股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 7.30 | 7.77 | 6.57 | 6.57 | 804689 | 5816708 | -0.62 | -8.62% |
| 2009-11-20 | 6.84 | 7.30 | 6.77 | 7.19 | 625371 | 4411668 | 0.37 | 5.42% |
| 2009-11-13 | 6.77 | 6.98 | 6.65 | 6.82 | 313684 | 2126374 | 0.01 | 0.15% |
| 2009-11-06 | 6.38 | 7.06 | 6.38 | 6.81 | 542934 | 3646529 | 0.22 | 3.34% |
| 2009-10-30 | 6.26 | 6.74 | 6.00 | 6.59 | 571394 | 3638167 | 0.34 | 5.44% |
| 2009-10-23 | 6.19 | 6.37 | 6.13 | 6.25 | 376290 | 2350457 | 0.06 | 0.97% |
| 2009-10-16 | 6.20 | 6.26 | 5.98 | 6.19 | 233104 | 1434459 | -0.02 | -0.32% |
| 2009-10-09 | 6.06 | 6.24 | 6.03 | 6.21 | 52959 | 325709 | 0.16 | 2.65% |
| 2009-09-30 | 6.45 | 6.60 | 5.97 | 6.05 | 171785 | 1063764 | -0.39 | -6.06% |
| 2009-09-25 | 6.26 | 6.60 | 6.09 | 6.44 | 338563 | 2163487 | 0.09 | 1.42% |
| 2009-09-18 | 6.28 | 6.63 | 6.06 | 6.35 | 500530 | 3133990 | 0.26 | 4.27% |
| 2009-09-11 | 5.63 | 6.09 | 5.49 | 6.09 | 341427 | 1985582 | 0.41 | 7.22% |
| 2009-09-04 | 5.70 | 5.76 | 5.33 | 5.68 | 323794 | 1797225 | -0.11 | -1.90% |
| 2009-08-28 | 5.82 | 6.09 | 5.60 | 5.79 | 353759 | 2057746 | -0.04 | -0.69% |
| 2009-08-21 | 5.75 | 5.99 | 5.32 | 5.83 | 460834 | 2600286 | -0.07 | -1.19% |
| 2009-08-14 | 6.90 | 6.94 | 5.90 | 5.90 | 495894 | 3198103 | -0.93 | -13.62% |
| 2009-08-07 | 7.40 | 7.58 | 6.83 | 6.83 | 785926 | 5627098 | -0.56 | -7.58% |
| 2009-07-31 | 6.91 | 7.43 | 6.61 | 7.39 | 1181088 | 8364898 | 0.56 | 8.20% |
| 2009-07-24 | 6.30 | 6.91 | 6.18 | 6.83 | 1012287 | 6643582 | 0.60 | 9.63% |
| 2009-07-17 | 6.15 | 6.45 | 6.12 | 6.23 | 729703 | 4565113 | 0.06 | 0.97% |
| 2009-07-10 | 5.73 | 6.31 | 5.59 | 6.17 | 1038577 | 6234591 | 0.46 | 8.06% |
| 2009-07-03 | 5.80 | 5.92 | 5.50 | 5.71 | 957157 | 5385943 | -0.40 | -6.55% |
| 2009-06-26 | 6.22 | 6.24 | 5.95 | 6.11 | 532485 | 3233575 | -0.04 | -0.65% |
| 2009-06-19 | 5.93 | 6.32 | 5.91 | 6.15 | 532496 | 3266930 | 0.19 | 3.19% |
| 2009-06-12 | 6.15 | 6.29 | 5.91 | 5.96 | 541879 | 3295306 | -0.20 | -3.25% |
| 2009-06-05 | 6.20 | 6.35 | 6.00 | 6.16 | 711843 | 4395417 | -0.09 | -1.44% |
| 2009-05-27 | 6.18 | 6.30 | 5.90 | 6.25 | 437149 | 2683491 | -0.07 | -1.11% |
| 2009-05-22 | 6.38 | 6.50 | 6.25 | 6.32 | 772155 | 4916969 | -0.18 | -2.77% |
| 2009-05-15 | 7.14 | 7.14 | 6.24 | 6.50 | 883505 | 5881074 | -0.63 | -8.84% |
| 2009-05-08 | 6.39 | 7.40 | 6.31 | 7.13 | 1428385 | 9820177 | 0.69 | 10.71% |
| 2009-04-30 | 6.70 | 6.70 | 6.10 | 6.44 | 535631 | 3412439 | -0.33 | -4.87% |
| 2009-04-24 | 7.00 | 7.34 | 6.40 | 6.77 | 947020 | 6611028 | -0.14 | -2.03% |
| 2009-04-17 | 6.80 | 7.17 | 6.67 | 6.91 | 1061305 | 7389489 | 0.11 | 1.62% |
| 2009-04-10 | 6.74 | 6.91 | 6.50 | 6.80 | 430232 | 2899905 | 0.02 | 0.29% |
| 2009-04-03 | 6.98 | 7.37 | 6.72 | 6.78 | 1121436 | 7884950 | -0.17 | -2.45% |
| 2009-03-27 | 6.52 | 7.34 | 6.45 | 6.95 | 1314703 | 9056164 | 0.32 | 4.83% |
| 2009-03-19 | 6.15 | 6.64 | 6.01 | 6.63 | 601187 | 3835391 | 0.49 | 7.98% |
| 2009-03-13 | 6.60 | 6.69 | 5.98 | 6.14 | 501084 | 3143954 | -0.33 | -5.10% |
| 2009-03-06 | 5.62 | 6.62 | 5.54 | 6.47 | 935855 | 5919884 | 0.76 | 13.31% |
| 2009-02-27 | 7.19 | 7.52 | 5.60 | 5.71 | 1050834 | 7232145 | -1.46 | -20.36% |
| 2009-02-20 | 6.90 | 7.30 | 6.48 | 7.17 | 1140466 | 7887809 | 0.36 | 5.29% |
| 2009-02-13 | 6.47 | 7.17 | 6.33 | 6.81 | 1067384 | 7129803 | 0.43 | 6.74% |
| 2009-02-06 | 5.93 | 6.50 | 5.90 | 6.38 | 1008588 | 6323255 | 0.53 | 9.06% |
| 2009-01-23 | 5.84 | 6.12 | 5.75 | 5.85 | 473545 | 2789531 | 0.05 | 0.86% |
| 2009-01-16 | 5.60 | 6.18 | 5.36 | 5.80 | 688961 | 3995688 | 0.15 | 2.65% |
| 2009-01-09 | 5.21 | 5.93 | 5.21 | 5.65 | 904091 | 5122112 | 0.54 | 10.57% |
| 2008-12-26 | 5.79 | 6.12 | 5.04 | 5.11 | 668494 | 3750164 | -0.63 | -10.98% |
| 2008-12-19 | 5.42 | 5.80 | 5.21 | 5.74 | 589244 | 3299264 | 0.36 | 6.69% |
| 2008-12-12 | 6.20 | 6.52 | 5.28 | 5.38 | 919884 | 5565175 | -0.56 | -9.43% |
| 2008-12-05 | 5.41 | 6.33 | 5.23 | 5.94 | 1524804 | 9041527 | 0.41 | 7.41% |
| 2008-11-28 | 5.85 | 5.85 | 5.02 | 5.53 | 1359803 | 7481646 | -0.20 | -3.49% |
| 2008-11-21 | 5.20 | 6.18 | 5.00 | 5.73 | 2084907 | 11618811 | 0.40 | 7.50% |
| 2008-11-14 | 4.14 | 5.54 | 3.90 | 5.33 | 1687650 | 8180217 | 1.57 | 41.76% |
| 2008-11-07 | 3.27 | 3.78 | 2.98 | 3.76 | 931230 | 3233356 | 0.43 | 12.91% |
| 2008-10-31 | 3.35 | 3.70 | 3.30 | 3.33 | 407616 | 1427129 | -0.15 | -4.31% |
| 2008-10-24 | 3.42 | 3.71 | 3.31 | 3.48 | 340496 | 1212746 | 0.08 | 2.35% |
| 2008-10-17 | 3.86 | 4.06 | 3.25 | 3.40 | 286276 | 1035718 | -0.51 | -13.04% |
| 2008-10-10 | 4.00 | 4.27 | 3.81 | 3.91 | 335314 | 1363730 | -0.18 | -4.40% |
| 2008-09-26 | 4.44 | 4.50 | 3.73 | 4.09 | 458928 | 1891398 | 0.00 | 0.00% |
| 2008-09-19 | 4.17 | 4.21 | 3.53 | 4.09 | 235816 | 933132 | -0.02 | -0.49% |
| 2008-09-12 | 4.71 | 4.83 | 4.08 | 4.11 | 211099 | 923022 | -0.60 | -12.74% |
| 2008-09-05 | 5.08 | 5.30 | 4.66 | 4.71 | 362222 | 1797366 | -0.12 | -2.48% |
| 2008-08-29 | 5.16 | 5.22 | 4.51 | 4.83 | 289074 | 1384332 | -0.29 | -5.66% |
| 2008-08-22 | 5.33 | 5.62 | 4.60 | 5.12 | 432383 | 2247947 | -0.21 | -3.94% |
| 2008-08-15 | 6.81 | 6.81 | 5.11 | 5.33 | 405273 | 2284825 | -1.59 | -22.98% |
| 2008-08-08 | 7.15 | 7.75 | 6.90 | 6.92 | 506513 | 3744907 | -0.32 | -4.42% |
| 2008-08-01 | 7.65 | 7.72 | 6.91 | 7.24 | 377447 | 2795935 | -0.30 | -3.98% |
| 2008-07-25 | 7.25 | 7.96 | 7.11 | 7.54 | 499361 | 3785875 | 0.19 | 2.58% |
| 2008-07-18 | 7.80 | 8.16 | 6.60 | 7.35 | 588094 | 4338476 | -0.56 | -7.08% |
| 2008-07-11 | 7.22 | 8.60 | 7.20 | 7.91 | 1130833 | 9020567 | 0.60 | 8.21% |
| 2008-07-04 | 6.78 | 7.65 | 6.66 | 7.31 | 648776 | 4678652 | 0.42 | 6.10% |
| 2008-06-27 | 6.48 | 7.86 | 6.21 | 6.89 | 1122562 | 7989189 | 0.07 | 1.03% |
| 2008-06-20 | 8.20 | 8.39 | 6.33 | 6.82 | 1020065 | 7512338 | -1.57 | -18.71% |
| 2008-06-13 | 8.90 | 9.45 | 8.20 | 8.39 | 747281 | 6643600 | -1.06 | -11.22% |
| 2008-06-06 | 9.54 | 10.95 | 8.88 | 9.45 | 1607641 | 16308208 | -0.50 | -5.03% |
| 2008-05-30 | 9.17 | 10.47 | 8.38 | 9.95 | 1689553 | 16218850 | 0.80 | 8.74% |
| 2008-05-16 | 6.51 | 9.15 | 6.42 | 9.15 | 311903 | 2580330 | 2.58 | 39.27% |
| 2008-05-09 | 6.66 | 6.80 | 6.09 | 6.57 | 249499 | 1618090 | -0.07 | -1.05% |
| 2008-04-30 | 6.80 | 7.00 | 6.22 | 6.64 | 113188 | 740641 | -0.17 | -2.50% |
| 2008-04-24 | 5.90 | 6.82 | 5.45 | 6.81 | 180786 | 1126534 | 1.39 | 25.65% |
| 2008-04-18 | 6.40 | 6.44 | 5.40 | 5.42 | 112931 | 674068 | -1.12 | -17.12% |
| 2008-04-11 | 5.54 | 6.75 | 5.38 | 6.54 | 309758 | 2002279 | 0.99 | 17.84% |
| 2008-04-03 | 6.60 | 6.73 | 5.10 | 5.55 | 113265 | 655122 | -1.27 | -18.62% |
| 2008-03-28 | 7.50 | 7.69 | 6.20 | 6.82 | 129565 | 910897 | -0.58 | -7.84% |
| 2008-03-21 | 8.23 | 8.23 | 6.70 | 7.40 | 170164 | 1236806 | -0.89 | -10.74% |
| 2008-03-14 | 8.90 | 8.90 | 8.01 | 8.29 | 127592 | 1086016 | -0.65 | -7.27% |
| 2008-03-07 | 8.90 | 9.52 | 8.75 | 8.94 | 396633 | 3643197 | 0.09 | 1.02% |
| 2008-02-29 | 8.67 | 8.86 | 8.00 | 8.85 | 173049 | 1464879 | 0.14 | 1.61% |
| 2008-02-22 | 9.13 | 9.25 | 8.51 | 8.71 | 169006 | 1521544 | -0.23 | -2.57% |
| 2008-02-15 | 8.37 | 9.08 | 8.30 | 8.94 | 125177 | 1106229 | 0.43 | 5.05% |
| 2008-02-05 | 7.85 | 8.65 | 7.84 | 8.51 | 89003 | 743124 | 0.90 | 11.83% |
| 2008-02-01 | 9.62 | 9.62 | 7.43 | 7.61 | 280572 | 2390645 | -2.02 | -20.98% |
| 2008-01-25 | 11.20 | 11.30 | 9.11 | 9.63 | 684011 | 6974487 | -1.39 | -12.61% |
| 2008-01-18 | 9.78 | 11.05 | 9.58 | 11.02 | 976931 | 10187556 | 1.22 | 12.45% |
| 2008-01-11 | 10.10 | 10.38 | 9.43 | 9.80 | 524525 | 5190459 | -0.30 | -2.97% |
| 2008-01-04 | 9.59 | 10.29 | 9.51 | 10.10 | 394432 | 3949214 | 0.54 | 5.65% |
| 2007-12-28 | 9.15 | 9.80 | 9.06 | 9.56 | 541260 | 5095926 | 0.42 | 4.59% |
| 2007-12-21 | 8.42 | 9.30 | 8.19 | 9.14 | 548460 | 4889105 | 0.61 | 7.15% |
| 2007-12-14 | 8.44 | 9.10 | 8.10 | 8.53 | 493156 | 4308925 | -0.09 | -1.04% |
| 2007-12-07 | 7.51 | 9.00 | 7.45 | 8.62 | 1021195 | 8456255 | 1.14 | 15.24% |
| 2007-11-30 | 7.27 | 7.72 | 7.10 | 7.48 | 246074 | 1848790 | 0.46 | 6.55% |
| 2007-11-22 | 7.50 | 8.05 | 7.00 | 7.02 | 173230 | 1331820 | -0.54 | -7.14% |
| 2007-11-16 | 7.20 | 7.68 | 7.16 | 7.56 | 139726 | 1040123 | -0.04 | -0.53% |
| 2007-11-09 | 7.50 | 8.49 | 7.25 | 7.60 | 365672 | 2910275 | -0.02 | -0.26% |
| 2007-11-02 | 7.30 | 8.09 | 6.68 | 7.62 | 443084 | 3303436 | 0.32 | 4.38% |
| 2007-10-25 | 9.45 | 9.45 | 7.30 | 7.30 | 488378 | 3989408 | -1.97 | -21.25% |
| 2007-10-18 | 9.40 | 9.47 | 8.75 | 9.27 | 365388 | 3297583 | -0.31 | -3.24% |
| 2007-10-12 | 10.20 | 10.50 | 8.80 | 9.58 | 646557 | 6335625 | -0.59 | -5.80% |
| 2007-09-28 | 10.75 | 11.31 | 9.85 | 10.17 | 444660 | 4522908 | -0.75 | -6.87% |
| 2007-09-21 | 15.26 | 16.20 | 10.00 | 10.92 | 450521 | 6659898 | -3.91 | -26.36% |
| 2007-09-14 | 14.60 | 15.38 | 13.00 | 14.83 | 419543 | 6024797 | -0.30 | -1.98% |
| 2007-09-06 | 13.63 | 15.26 | 13.48 | 15.13 | 436336 | 6199301 | 1.66 | 12.32% |
| 2007-08-31 | 13.50 | 13.70 | 12.69 | 13.47 | 266216 | 3542234 | 0.11 | 0.82% |
| 2007-08-24 | 12.81 | 15.03 | 12.55 | 13.36 | 520194 | 6989518 | 0.96 | 7.74% |
| 2007-08-17 | 11.00 | 13.16 | 10.90 | 12.40 | 579387 | 6958804 | 1.73 | 16.21% |
| 2007-08-10 | 10.80 | 10.90 | 9.81 | 10.67 | 206700 | 2147888 | -0.04 | -0.37% |
| 2007-08-03 | 11.08 | 11.56 | 9.99 | 10.71 | 251385 | 2704728 | -0.44 | -3.95% |
| 2007-07-27 | 9.28 | 11.17 | 9.26 | 11.15 | 234865 | 2429838 | 1.92 | 20.80% |
| 2007-07-20 | 9.10 | 9.35 | 8.36 | 9.23 | 126478 | 1134834 | 0.18 | 1.99% |
| 2007-07-13 | 8.99 | 9.16 | 8.30 | 9.05 | 199892 | 1751454 | 0.36 | 4.14% |
| 2007-07-06 | 8.85 | 9.57 | 7.90 | 8.69 | 294030 | 2605269 | -0.36 | -3.98% |
| 2007-06-29 | 10.40 | 11.08 | 8.65 | 9.05 | 467014 | 4640209 | -1.52 | -14.38% |
| 2007-06-22 | 13.25 | 13.44 | 10.57 | 10.57 | 474912 | 5860959 | -2.50 | -19.13% |
| 2007-06-15 | 10.90 | 14.00 | 10.80 | 13.07 | 835884 | 10371771 | 2.67 | 25.67% |
| 2007-06-08 | 10.00 | 10.82 | 8.00 | 10.40 | 404804 | 3880465 | -0.16 | -1.51% |
| 2007-06-01 | 11.60 | 13.12 | 10.56 | 10.56 | 929697 | 11058215 | -0.38 | -3.47% |
| 2007-05-25 | 10.10 | 11.70 | 9.91 | 10.94 | 491714 | 5418132 | 0.49 | 4.69% |
| 2007-05-18 | 10.30 | 10.75 | 9.32 | 10.45 | 353938 | 3622091 | -0.01 | -0.10% |
| 2007-05-11 | 9.24 | 11.43 | 9.00 | 10.46 | 642965 | 6601441 | 1.21 | 13.08% |
| 2007-04-27 | 8.36 | 9.44 | 8.35 | 9.25 | 677468 | 6080337 | 0.56 | 6.44% |
| 2007-04-18 | 7.00 | 8.91 | 6.99 | 8.69 | 346821 | 2843808 | 2.00 | 29.89% |
| 2007-04-13 | 6.00 | 6.99 | 6.00 | 6.69 | 508074 | 3356857 | 0.74 | 12.44% |
| 2007-04-06 | 5.50 | 6.00 | 5.40 | 5.95 | 258833 | 1477619 | 0.50 | 9.17% |
| 2007-03-30 | 5.63 | 5.95 | 5.26 | 5.45 | 306485 | 1736378 | -0.10 | -1.80% |
| 2007-03-23 | 4.85 | 5.60 | 4.80 | 5.55 | 361314 | 1916302 | 0.49 | 9.68% |
| 2007-03-16 | 4.89 | 5.43 | 4.82 | 5.06 | 343471 | 1778663 | 0.17 | 3.48% |
| 2007-03-09 | 5.05 | 5.15 | 4.44 | 4.89 | 308921 | 1494222 | -0.06 | -1.21% |
| 2007-03-01 | 4.12 | 4.95 | 4.07 | 4.95 | 426951 | 1937452 | 0.84 | 20.44% |
| 2007-02-16 | 3.80 | 4.20 | 3.70 | 4.11 | 219915 | 865443 | 0.31 | 8.16% |
| 2007-02-09 | 3.54 | 3.87 | 3.53 | 3.80 | 266296 | 995941 | 0.26 | 7.34% |
| 2007-02-02 | 3.39 | 3.65 | 3.31 | 3.54 | 231932 | 813711 | 0.17 | 5.04% |
| 2007-01-26 | 3.47 | 3.69 | 3.21 | 3.37 | 316259 | 1102636 | -0.05 | -1.46% |
| 2007-01-19 | 3.17 | 3.50 | 3.17 | 3.42 | 274838 | 915952 | 0.24 | 7.55% |
| 2007-01-12 | 2.91 | 3.40 | 2.86 | 3.18 | 432631 | 1356513 | 0.28 | 9.65% |
| 2007-01-05 | 2.79 | 2.90 | 2.76 | 2.90 | 55950 | 158040 | 0.11 | 3.94% |
| 2006-12-29 | 3.00 | 3.01 | 2.75 | 2.79 | 115324 | 330154 | -0.18 | -6.06% |
| 2006-12-22 | 2.83 | 3.02 | 2.80 | 2.97 | 175214 | 511677 | 0.15 | 5.32% |
| 2006-12-15 | 2.79 | 2.88 | 2.76 | 2.82 | 83788 | 236026 | 0.02 | 0.71% |
| 2006-12-08 | 2.88 | 3.12 | 2.79 | 2.80 | 351723 | 1045951 | -0.06 | -2.10% |
| 2006-12-01 | 2.75 | 2.87 | 2.69 | 2.86 | 124557 | 349479 | 0.13 | 4.76% |
