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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 7.21 | 7.64 | 6.80 | 7.20 | 429884 | 3155007 | 0.04 | 0.56% |
| 2009-11-20 | 7.20 | 7.31 | 6.91 | 7.16 | 541736 | 3831808 | 0.01 | 0.14% |
| 2009-11-13 | 6.60 | 7.30 | 6.60 | 7.15 | 526077 | 3675493 | 0.56 | 8.50% |
| 2009-11-06 | 6.30 | 6.70 | 6.12 | 6.59 | 655567 | 4216491 | 0.22 | 3.45% |
| 2009-10-30 | 6.40 | 6.45 | 6.04 | 6.37 | 399313 | 2493663 | -0.02 | -0.31% |
| 2009-10-23 | 6.00 | 6.64 | 6.00 | 6.39 | 1047566 | 6578608 | 0.07 | 1.11% |
| 2009-10-16 | 6.69 | 7.01 | 6.32 | 6.32 | 127457 | 849023 | -0.35 | -5.25% |
| 2009-10-09 | 6.27 | 6.68 | 6.27 | 6.67 | 27646 | 181739 | 0.26 | 4.06% |
| 2009-09-30 | 6.70 | 7.02 | 6.26 | 6.41 | 92006 | 605184 | -0.28 | -4.18% |
| 2009-09-25 | 7.16 | 7.38 | 6.50 | 6.69 | 132565 | 921312 | -0.44 | -6.17% |
| 2009-09-18 | 7.81 | 7.92 | 7.13 | 7.13 | 178904 | 1340947 | -0.67 | -8.59% |
| 2009-09-11 | 6.95 | 7.99 | 6.95 | 7.80 | 197211 | 1477167 | 0.92 | 13.37% |
| 2009-09-04 | 6.71 | 7.00 | 6.06 | 6.88 | 186941 | 1215016 | 0.16 | 2.38% |
| 2009-08-28 | 6.95 | 7.03 | 6.55 | 6.72 | 120945 | 819622 | -0.23 | -3.31% |
| 2009-08-21 | 6.76 | 7.06 | 6.38 | 6.95 | 138925 | 934352 | 0.06 | 0.87% |
| 2009-08-14 | 7.51 | 7.60 | 6.61 | 6.89 | 207855 | 1465774 | -0.61 | -8.13% |
| 2009-08-07 | 7.75 | 8.18 | 7.45 | 7.50 | 241083 | 1889766 | -0.24 | -3.10% |
| 2009-07-31 | 7.86 | 8.39 | 7.42 | 7.74 | 260599 | 2056132 | -0.12 | -1.53% |
| 2009-07-24 | 8.49 | 8.49 | 7.75 | 7.86 | 229252 | 1830783 | -0.50 | -5.98% |
| 2009-07-17 | 8.18 | 8.62 | 8.13 | 8.36 | 235545 | 1966529 | 0.18 | 2.20% |
| 2009-07-10 | 7.65 | 8.52 | 7.36 | 8.18 | 293010 | 2356660 | 0.82 | 11.14% |
| 2009-07-03 | 7.60 | 7.60 | 7.10 | 7.36 | 155965 | 1143094 | -0.15 | -2.00% |
| 2009-06-26 | 6.70 | 7.71 | 6.70 | 7.51 | 240011 | 1768271 | 0.86 | 12.93% |
| 2009-06-19 | 6.76 | 6.85 | 6.41 | 6.65 | 221514 | 1469609 | -0.10 | -1.48% |
| 2009-06-12 | 7.08 | 7.35 | 6.75 | 6.75 | 177139 | 1262167 | -0.25 | -3.57% |
| 2009-06-05 | 6.70 | 7.19 | 6.51 | 7.00 | 145013 | 1005434 | 0.29 | 4.32% |
| 2009-05-27 | 6.27 | 6.97 | 6.27 | 6.71 | 137383 | 908823 | 0.16 | 2.44% |
| 2009-05-22 | 7.43 | 7.79 | 6.55 | 6.55 | 278860 | 1975355 | -0.92 | -12.32% |
| 2009-05-15 | 6.58 | 7.94 | 6.21 | 7.47 | 346191 | 2552908 | 0.94 | 14.39% |
| 2009-05-08 | 5.93 | 7.20 | 5.93 | 6.53 | 207846 | 1417737 | 0.88 | 15.57% |
| 2009-04-30 | 5.65 | 5.65 | 5.65 | 5.65 | 1817 | 10267 | 0.27 | 5.02% |
| 2009-03-31 | 5.20 | 5.38 | 4.92 | 5.38 | 137916 | 723118 | 0.32 | 6.32% |
| 2009-03-27 | 4.50 | 5.06 | 4.47 | 5.06 | 237962 | 1145774 | 0.55 | 12.20% |
| 2009-03-20 | 4.39 | 4.59 | 4.22 | 4.51 | 173792 | 763688 | 0.07 | 1.58% |
| 2009-03-13 | 4.08 | 4.67 | 4.08 | 4.44 | 324624 | 1423697 | 0.34 | 8.29% |
| 2009-03-06 | 4.08 | 4.32 | 3.73 | 4.10 | 297154 | 1189488 | -0.18 | -4.21% |
| 2009-02-27 | 3.90 | 4.28 | 3.79 | 4.28 | 334151 | 1356620 | 0.42 | 10.88% |
| 2009-02-20 | 3.95 | 4.30 | 3.71 | 3.86 | 230013 | 918733 | -0.03 | -0.77% |
| 2009-02-13 | 3.77 | 4.06 | 3.64 | 3.89 | 296850 | 1143320 | 0.13 | 3.46% |
| 2009-02-06 | 3.23 | 3.90 | 3.19 | 3.76 | 175636 | 630357 | 0.54 | 16.77% |
| 2009-01-23 | 3.11 | 3.27 | 3.05 | 3.22 | 69192 | 217357 | 0.11 | 3.54% |
| 2009-01-16 | 3.23 | 3.34 | 3.01 | 3.11 | 104610 | 327653 | -0.09 | -2.81% |
| 2009-01-09 | 2.90 | 3.26 | 2.88 | 3.20 | 139148 | 434587 | 0.31 | 10.73% |
| 2008-12-24 | 3.02 | 3.23 | 2.86 | 2.89 | 98666 | 300643 | -0.13 | -4.30% |
| 2008-12-19 | 2.94 | 3.13 | 2.82 | 3.02 | 127645 | 381963 | 0.08 | 2.72% |
| 2008-12-12 | 2.80 | 3.23 | 2.80 | 2.94 | 227859 | 694248 | 0.10 | 3.52% |
| 2008-12-05 | 2.63 | 2.90 | 2.47 | 2.84 | 151726 | 418475 | 0.27 | 10.51% |
| 2008-11-28 | 2.69 | 2.72 | 2.50 | 2.57 | 72080 | 186899 | -0.15 | -5.51% |
| 2008-11-21 | 2.83 | 2.98 | 2.60 | 2.72 | 116469 | 319452 | -0.12 | -4.22% |
| 2008-11-14 | 2.53 | 2.84 | 2.51 | 2.84 | 105522 | 283791 | 0.27 | 10.51% |
| 2008-11-07 | 2.32 | 2.62 | 2.32 | 2.57 | 69670 | 173000 | 0.13 | 5.33% |
| 2008-10-31 | 3.12 | 3.12 | 2.44 | 2.44 | 61677 | 168360 | -0.71 | -22.54% |
| 2008-10-24 | 3.10 | 3.26 | 3.02 | 3.15 | 43689 | 137990 | 0.04 | 1.29% |
| 2008-10-17 | 2.80 | 3.41 | 2.80 | 3.11 | 158913 | 505749 | 0.16 | 5.42% |
| 2008-10-10 | 2.75 | 3.34 | 2.67 | 2.95 | 149882 | 463001 | 0.20 | 7.27% |
| 2008-09-26 | 2.54 | 2.81 | 2.42 | 2.75 | 139826 | 364855 | 0.33 | 13.64% |
| 2008-09-19 | 2.58 | 2.62 | 2.29 | 2.42 | 64185 | 154712 | -0.21 | -7.99% |
| 2008-09-12 | 3.32 | 3.32 | 2.57 | 2.63 | 107459 | 300943 | -0.68 | -20.54% |
| 2008-09-05 | 3.56 | 3.73 | 3.31 | 3.31 | 48342 | 168001 | -0.25 | -7.02% |
| 2008-08-29 | 3.88 | 3.91 | 3.40 | 3.56 | 44873 | 164482 | -0.26 | -6.81% |
| 2008-08-22 | 4.05 | 4.05 | 3.52 | 3.82 | 69219 | 259443 | -0.19 | -4.74% |
| 2008-08-15 | 4.37 | 4.37 | 3.71 | 4.01 | 59399 | 234259 | -0.37 | -8.45% |
| 2008-08-08 | 4.95 | 4.99 | 4.38 | 4.38 | 75730 | 352816 | -0.53 | -10.79% |
| 2008-08-01 | 4.76 | 5.23 | 4.56 | 4.91 | 167199 | 829552 | 0.09 | 1.87% |
| 2008-07-25 | 4.50 | 4.98 | 4.39 | 4.82 | 147043 | 692571 | 0.33 | 7.35% |
| 2008-07-18 | 4.58 | 4.92 | 4.32 | 4.49 | 121269 | 555848 | -0.19 | -4.06% |
| 2008-07-11 | 4.25 | 4.94 | 4.18 | 4.68 | 233532 | 1082680 | 0.43 | 10.12% |
| 2008-07-04 | 5.07 | 5.27 | 4.18 | 4.25 | 153133 | 678230 | -1.07 | -20.11% |
| 2008-06-27 | 6.31 | 6.31 | 5.32 | 5.32 | 266838 | 1506855 | -1.32 | -19.88% |
| 2008-06-20 | 7.75 | 7.75 | 6.64 | 6.64 | 4497 | 34384 | -1.52 | -18.63% |
| 2008-04-18 | 6.96 | 8.16 | 6.96 | 8.16 | 322495 | 2440005 | 0.82 | 11.17% |
| 2008-04-11 | 6.26 | 7.53 | 6.12 | 7.34 | 312952 | 2214373 | 1.08 | 17.25% |
| 2008-04-03 | 6.00 | 6.71 | 5.80 | 6.26 | 178850 | 1139598 | 0.16 | 2.62% |
| 2008-03-28 | 6.98 | 7.10 | 5.87 | 6.10 | 167295 | 1073468 | -0.80 | -11.59% |
| 2008-03-21 | 7.35 | 7.35 | 6.68 | 6.90 | 130557 | 903247 | -0.84 | -10.85% |
| 2008-03-14 | 8.11 | 8.25 | 7.50 | 7.74 | 127953 | 996712 | -0.45 | -5.50% |
| 2008-03-07 | 8.18 | 8.47 | 7.88 | 8.19 | 171693 | 1402597 | 0.09 | 1.11% |
| 2008-02-29 | 8.10 | 8.25 | 7.39 | 8.10 | 208613 | 1625552 | -0.11 | -1.34% |
| 2008-02-22 | 7.72 | 8.55 | 7.60 | 8.21 | 152912 | 1234957 | 0.50 | 6.49% |
| 2008-02-15 | 7.28 | 7.88 | 7.00 | 7.71 | 92452 | 693681 | 0.43 | 5.91% |
| 2008-02-05 | 6.72 | 7.37 | 6.70 | 7.28 | 49722 | 350333 | 0.59 | 8.82% |
| 2008-02-01 | 7.64 | 7.75 | 6.69 | 6.69 | 120368 | 850462 | -0.98 | -12.78% |
| 2008-01-25 | 8.51 | 8.56 | 7.46 | 7.67 | 187110 | 1465119 | -0.83 | -9.77% |
| 2008-01-18 | 8.88 | 9.19 | 8.21 | 8.50 | 207493 | 1813268 | -0.43 | -4.82% |
| 2008-01-11 | 8.70 | 8.99 | 8.09 | 8.93 | 288867 | 2483448 | 0.36 | 4.20% |
| 2008-01-04 | 7.62 | 8.57 | 7.46 | 8.57 | 233919 | 1892519 | 0.97 | 12.76% |
| 2007-12-28 | 7.16 | 8.19 | 7.00 | 7.60 | 432103 | 3269756 | 0.56 | 7.96% |
| 2007-12-21 | 6.84 | 7.05 | 6.71 | 7.04 | 176218 | 1226980 | 0.19 | 2.77% |
| 2007-12-14 | 6.48 | 7.15 | 6.48 | 6.85 | 147406 | 1013015 | 0.05 | 0.73% |
| 2007-12-07 | 6.54 | 6.92 | 6.34 | 6.80 | 69999 | 464370 | 0.20 | 3.03% |
| 2007-11-30 | 6.51 | 6.93 | 6.41 | 6.60 | 89642 | 599181 | 0.10 | 1.54% |
| 2007-11-23 | 6.55 | 7.29 | 6.32 | 6.50 | 124141 | 850652 | -0.14 | -2.11% |
| 2007-11-16 | 5.83 | 6.79 | 5.83 | 6.64 | 154147 | 998767 | 0.50 | 8.14% |
| 2007-11-09 | 7.22 | 7.23 | 6.01 | 6.14 | 142039 | 931939 | -0.75 | -10.88% |
| 2007-11-02 | 5.91 | 6.99 | 5.75 | 6.89 | 202224 | 1299698 | 0.84 | 13.88% |
| 2007-10-26 | 6.99 | 7.65 | 6.05 | 6.05 | 194872 | 1345028 | -1.26 | -17.24% |
| 2007-10-18 | 6.66 | 7.71 | 6.60 | 7.31 | 264464 | 1979344 | 0.65 | 9.76% |
| 2007-10-12 | 7.98 | 8.34 | 6.65 | 6.66 | 354852 | 2582856 | -1.34 | -16.75% |
| 2007-09-28 | 8.78 | 8.80 | 7.53 | 8.00 | 329302 | 2630709 | -0.80 | -9.09% |
| 2007-09-21 | 8.80 | 9.75 | 8.66 | 8.80 | 375596 | 3483375 | -0.06 | -0.68% |
| 2007-09-14 | 9.26 | 10.66 | 8.69 | 8.86 | 398765 | 3765125 | -0.89 | -9.13% |
| 2007-09-07 | 7.89 | 9.98 | 7.89 | 9.75 | 301257 | 2788807 | 1.93 | 24.68% |
| 2007-08-31 | 7.18 | 8.13 | 7.10 | 7.82 | 598232 | 4605891 | 0.96 | 13.99% |
| 2007-08-24 | 6.58 | 6.86 | 6.09 | 6.86 | 303045 | 1978293 | 0.50 | 7.86% |
| 2007-08-17 | 5.67 | 6.60 | 5.43 | 6.36 | 398118 | 2430530 | 0.64 | 11.19% |
| 2007-08-10 | 6.69 | 6.69 | 5.54 | 5.72 | 400716 | 2432178 | -0.65 | -10.20% |
| 2007-08-03 | 5.02 | 6.37 | 5.02 | 6.37 | 226182 | 1290141 | 1.35 | 26.89% |
| 2007-07-27 | 4.43 | 5.07 | 4.43 | 5.02 | 290600 | 1397843 | 0.60 | 13.57% |
| 2007-07-20 | 4.24 | 4.57 | 4.05 | 4.42 | 256924 | 1120460 | 0.16 | 3.76% |
| 2007-07-13 | 4.25 | 4.31 | 3.90 | 4.26 | 210106 | 879173 | 0.14 | 3.40% |
| 2007-07-06 | 4.28 | 4.59 | 3.72 | 4.12 | 348292 | 1439972 | -0.38 | -8.44% |
| 2007-06-29 | 5.90 | 5.90 | 4.50 | 4.50 | 219876 | 1100499 | -1.26 | -21.88% |
| 2007-06-22 | 5.96 | 6.25 | 5.66 | 5.76 | 574204 | 3409236 | 0.08 | 1.41% |
| 2007-06-15 | 6.05 | 6.05 | 5.13 | 5.68 | 554032 | 3073379 | -0.21 | -3.56% |
| 2007-06-08 | 6.27 | 6.27 | 5.51 | 5.89 | 470729 | 2705262 | -0.71 | -10.76% |
| 2007-06-01 | 7.45 | 8.00 | 6.60 | 6.60 | 465802 | 3546025 | -1.10 | -14.29% |
| 2007-05-25 | 6.98 | 8.69 | 6.88 | 7.70 | 843315 | 6802440 | 0.55 | 7.69% |
| 2007-05-18 | 6.08 | 7.15 | 5.95 | 7.15 | 645796 | 4278487 | 0.98 | 15.88% |
| 2007-05-11 | 5.40 | 6.45 | 5.33 | 6.17 | 958435 | 5636719 | 0.48 | 8.44% |
| 2007-04-27 | 5.87 | 7.12 | 5.67 | 5.69 | 632492 | 3909551 | -0.79 | -12.19% |
| 2007-04-18 | 5.75 | 6.59 | 5.70 | 6.48 | 560927 | 3493612 | 0.73 | 12.70% |
| 2007-04-13 | 5.80 | 6.28 | 5.73 | 5.75 | 696143 | 4142047 | 0.01 | 0.17% |
| 2007-04-06 | 5.38 | 5.90 | 5.36 | 5.74 | 531561 | 2996182 | 0.34 | 6.30% |
| 2007-03-30 | 5.78 | 6.18 | 5.22 | 5.40 | 735782 | 4255550 | -0.34 | -5.92% |
| 2007-03-23 | 5.22 | 6.19 | 5.10 | 5.74 | 1085920 | 6149548 | 0.00 | 0.00% |
| 2007-03-16 | 4.38 | 6.77 | 4.30 | 5.74 | 718529 | 4095965 | 1.33 | 30.16% |
| 2007-03-09 | 4.30 | 4.60 | 3.83 | 4.41 | 505725 | 2158306 | 0.15 | 3.52% |
| 2007-03-02 | 3.60 | 4.45 | 3.56 | 4.26 | 736791 | 3016913 | 0.67 | 18.66% |
| 2007-02-16 | 2.82 | 3.92 | 2.80 | 3.59 | 654370 | 2194680 | 0.75 | 26.41% |
| 2007-02-09 | 2.83 | 3.02 | 2.68 | 2.84 | 546433 | 1567202 | 0.06 | 2.16% |
| 2007-02-02 | 2.62 | 2.81 | 2.43 | 2.78 | 396497 | 1060023 | 0.17 | 6.51% |
| 2007-01-26 | 2.67 | 2.93 | 2.43 | 2.61 | 489464 | 1333399 | -0.01 | -0.38% |
| 2007-01-19 | 2.35 | 2.64 | 2.33 | 2.62 | 366944 | 919439 | 0.27 | 11.49% |
| 2007-01-12 | 2.20 | 2.62 | 2.19 | 2.35 | 649376 | 1601650 | 0.15 | 6.82% |
| 2007-01-05 | 2.19 | 2.22 | 2.13 | 2.20 | 58824 | 127902 | 0.02 | 0.92% |
| 2006-12-29 | 2.35 | 2.43 | 2.17 | 2.18 | 288330 | 667149 | -0.21 | -8.79% |
| 2006-12-22 | 2.27 | 2.40 | 2.22 | 2.39 | 249666 | 576383 | 0.10 | 4.37% |
| 2006-12-15 | 2.16 | 2.43 | 2.16 | 2.29 | 155008 | 347297 | 0.09 | 4.09% |
| 2006-12-08 | 2.15 | 2.53 | 2.13 | 2.20 | 427114 | 994440 | 0.04 | 1.85% |
| 2006-12-01 | 2.16 | 2.24 | 2.11 | 2.16 | 124838 | 271856 | 0.00 | 0.00% |
