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 | 6.72 | 7.41 | 6.68 | 7.40 | 1032078 | 7268193 | 0.65 | 9.63% |
| 2009-11-20 | 6.70 | 6.88 | 6.55 | 6.75 | 917384 | 6134759 | 0.15 | 2.27% |
| 2009-11-13 | 6.32 | 6.90 | 6.17 | 6.60 | 1009570 | 6513697 | 0.37 | 5.94% |
| 2009-11-06 | 5.75 | 6.34 | 5.69 | 6.23 | 641547 | 3935412 | 0.37 | 6.31% |
| 2009-10-30 | 6.11 | 6.13 | 5.80 | 5.86 | 382122 | 2270867 | -0.28 | -4.56% |
| 2009-10-23 | 6.17 | 6.38 | 6.03 | 6.14 | 497553 | 3073592 | 0.00 | 0.00% |
| 2009-10-16 | 6.07 | 6.28 | 5.90 | 6.14 | 561175 | 3419078 | 0.03 | 0.49% |
| 2009-10-09 | 5.90 | 6.30 | 5.87 | 6.11 | 141607 | 850826 | 0.26 | 4.44% |
| 2009-09-30 | 5.73 | 6.10 | 5.50 | 5.85 | 523284 | 3056947 | 0.11 | 1.92% |
| 2009-09-25 | 5.79 | 5.88 | 5.33 | 5.74 | 394925 | 2229945 | -0.11 | -1.88% |
| 2009-09-18 | 6.15 | 6.38 | 5.83 | 5.85 | 1095179 | 6769799 | -0.37 | -5.95% |
| 2009-09-11 | 5.32 | 6.23 | 5.30 | 6.22 | 1058074 | 6144245 | 0.92 | 17.36% |
| 2009-09-04 | 5.40 | 5.40 | 4.91 | 5.30 | 363899 | 1877124 | -0.15 | -2.75% |
| 2009-08-28 | 5.40 | 5.65 | 5.19 | 5.45 | 459791 | 2515428 | 0.04 | 0.74% |
| 2009-08-21 | 5.72 | 5.72 | 5.12 | 5.41 | 346079 | 1857903 | -0.29 | -5.09% |
| 2009-08-14 | 6.42 | 6.55 | 5.66 | 5.70 | 457154 | 2837596 | -0.62 | -9.81% |
| 2009-08-07 | 6.75 | 7.09 | 6.22 | 6.32 | 895687 | 6063220 | -0.41 | -6.09% |
| 2009-07-31 | 6.29 | 6.87 | 5.91 | 6.73 | 1208844 | 7851785 | 0.52 | 8.37% |
| 2009-07-24 | 6.34 | 6.59 | 6.06 | 6.21 | 615629 | 3915159 | -0.17 | -2.67% |
| 2009-07-17 | 6.18 | 6.49 | 6.16 | 6.38 | 609425 | 3859202 | 0.21 | 3.40% |
| 2009-07-10 | 6.08 | 6.38 | 5.87 | 6.17 | 574987 | 3501173 | 0.10 | 1.65% |
| 2009-07-03 | 6.26 | 6.34 | 5.89 | 6.07 | 713840 | 4336964 | -0.21 | -3.34% |
| 2009-06-26 | 5.69 | 6.45 | 5.45 | 6.28 | 1205585 | 7143875 | 0.68 | 12.14% |
| 2009-06-19 | 5.32 | 5.66 | 5.26 | 5.60 | 654655 | 3598209 | 0.33 | 6.26% |
| 2009-06-12 | 5.39 | 5.72 | 5.18 | 5.27 | 738418 | 4045079 | -0.11 | -2.04% |
| 2009-06-05 | 5.26 | 5.62 | 5.21 | 5.38 | 716807 | 3887274 | 0.15 | 2.87% |
| 2009-05-27 | 5.30 | 5.47 | 5.15 | 5.23 | 373172 | 1985034 | -0.24 | -4.39% |
| 2009-05-22 | 5.14 | 5.92 | 5.01 | 5.47 | 1678948 | 9317875 | 0.32 | 6.21% |
| 2009-05-15 | 5.25 | 5.35 | 4.81 | 5.15 | 922103 | 4724160 | -0.10 | -1.91% |
| 2009-05-08 | 4.69 | 5.27 | 4.68 | 5.25 | 1015811 | 5154809 | 0.57 | 12.18% |
| 2009-04-30 | 4.82 | 4.83 | 4.38 | 4.68 | 297315 | 1365165 | -0.13 | -2.70% |
| 2009-04-24 | 4.83 | 5.23 | 4.78 | 4.81 | 837128 | 4222349 | -0.07 | -1.43% |
| 2009-04-17 | 4.88 | 5.09 | 4.78 | 4.88 | 860969 | 4254393 | 0.02 | 0.41% |
| 2009-04-10 | 4.83 | 5.08 | 4.61 | 4.86 | 611752 | 2989777 | 0.04 | 0.83% |
| 2009-04-03 | 4.63 | 4.95 | 4.56 | 4.82 | 705499 | 3403122 | 0.19 | 4.10% |
| 2009-03-27 | 4.66 | 4.83 | 4.52 | 4.63 | 476702 | 2246189 | -0.02 | -0.43% |
| 2009-03-20 | 4.40 | 4.75 | 4.28 | 4.65 | 499830 | 2298868 | 0.23 | 5.20% |
| 2009-03-13 | 4.58 | 4.63 | 4.18 | 4.42 | 353735 | 1566787 | -0.14 | -3.07% |
| 2009-03-06 | 4.00 | 4.67 | 3.94 | 4.56 | 592536 | 2610674 | 0.54 | 13.43% |
| 2009-02-27 | 5.04 | 5.20 | 4.00 | 4.02 | 734743 | 3516334 | -1.10 | -21.48% |
| 2009-02-20 | 5.06 | 5.32 | 4.82 | 5.12 | 1039371 | 5285630 | 0.12 | 2.40% |
| 2009-02-13 | 4.54 | 5.08 | 4.49 | 5.00 | 1012667 | 4799051 | 0.47 | 10.38% |
| 2009-02-06 | 4.29 | 4.63 | 4.24 | 4.53 | 825009 | 3673394 | 0.27 | 6.34% |
| 2009-01-23 | 3.89 | 4.64 | 3.84 | 4.26 | 884877 | 3738911 | 0.36 | 9.23% |
| 2009-01-16 | 3.82 | 4.05 | 3.64 | 3.90 | 406946 | 1572467 | 0.09 | 2.36% |
| 2009-01-09 | 3.35 | 3.97 | 3.34 | 3.81 | 431752 | 1623383 | 0.37 | 10.76% |
| 2008-12-26 | 4.02 | 4.07 | 3.42 | 3.44 | 218692 | 813299 | -0.59 | -14.64% |
| 2008-12-19 | 3.94 | 4.06 | 3.76 | 4.03 | 264626 | 1047213 | 0.15 | 3.87% |
| 2008-12-12 | 4.18 | 4.28 | 3.78 | 3.88 | 613404 | 2515362 | -0.25 | -6.05% |
| 2008-12-05 | 3.76 | 4.25 | 3.69 | 4.13 | 738663 | 3001474 | 0.42 | 11.32% |
| 2008-11-28 | 3.94 | 4.00 | 3.47 | 3.71 | 438777 | 1650470 | -0.23 | -5.84% |
| 2008-11-21 | 3.90 | 4.38 | 3.65 | 3.94 | 1033939 | 4162413 | -0.04 | -1.00% |
| 2008-11-14 | 3.13 | 3.98 | 3.05 | 3.98 | 960875 | 3374602 | 0.94 | 30.92% |
| 2008-11-07 | 2.71 | 3.06 | 2.57 | 3.04 | 250008 | 713808 | 0.33 | 12.18% |
| 2008-10-31 | 3.50 | 3.53 | 2.70 | 2.71 | 253405 | 765299 | -0.89 | -24.72% |
| 2008-10-24 | 3.60 | 3.79 | 3.53 | 3.60 | 98057 | 358790 | 0.02 | 0.56% |
| 2008-10-17 | 3.71 | 4.08 | 3.46 | 3.58 | 123614 | 463906 | -0.20 | -5.29% |
| 2008-10-10 | 4.15 | 4.27 | 3.76 | 3.78 | 226319 | 921147 | -0.49 | -11.47% |
| 2008-09-26 | 4.39 | 4.51 | 3.87 | 4.27 | 297906 | 1256158 | 0.16 | 3.89% |
| 2008-09-19 | 4.24 | 4.28 | 3.55 | 4.11 | 170421 | 672456 | -0.10 | -2.38% |
| 2008-09-12 | 4.37 | 4.44 | 4.13 | 4.21 | 102766 | 437554 | -0.14 | -3.22% |
| 2008-09-05 | 4.49 | 4.70 | 4.35 | 4.35 | 177111 | 803764 | -0.12 | -2.69% |
| 2008-08-29 | 4.41 | 4.59 | 4.13 | 4.47 | 102755 | 448788 | 0.05 | 1.13% |
| 2008-08-22 | 4.74 | 4.79 | 4.13 | 4.42 | 189759 | 855599 | -0.28 | -5.96% |
| 2008-08-15 | 5.14 | 5.23 | 4.47 | 4.70 | 154822 | 733496 | -0.43 | -8.38% |
| 2008-08-08 | 5.71 | 5.75 | 5.13 | 5.13 | 213028 | 1175482 | -0.63 | -10.94% |
| 2008-08-01 | 5.84 | 6.10 | 5.46 | 5.76 | 399942 | 2329333 | 0.04 | 0.70% |
| 2008-07-25 | 5.50 | 5.98 | 5.35 | 5.72 | 652695 | 3709564 | 0.33 | 6.12% |
| 2008-07-18 | 5.20 | 5.50 | 4.80 | 5.39 | 298984 | 1559989 | 0.11 | 2.08% |
| 2008-07-11 | 4.82 | 5.63 | 4.80 | 5.28 | 342276 | 1805364 | 0.46 | 9.54% |
| 2008-07-04 | 4.70 | 5.07 | 4.56 | 4.82 | 136526 | 654221 | 0.07 | 1.47% |
| 2008-06-27 | 4.72 | 5.27 | 4.63 | 4.75 | 189598 | 945380 | -0.02 | -0.42% |
| 2008-06-20 | 5.36 | 5.50 | 4.45 | 4.77 | 230770 | 1140728 | -0.59 | -11.01% |
| 2008-06-13 | 6.16 | 6.16 | 5.31 | 5.36 | 146324 | 831175 | -1.04 | -16.25% |
| 2008-06-06 | 6.58 | 6.84 | 6.33 | 6.40 | 154634 | 1018593 | -0.21 | -3.18% |
| 2008-05-30 | 7.02 | 7.06 | 6.45 | 6.61 | 253285 | 1705916 | -0.51 | -7.16% |
| 2008-05-23 | 7.45 | 7.76 | 6.83 | 7.12 | 456091 | 3350863 | -0.17 | -2.33% |
| 2008-05-16 | 9.19 | 9.95 | 7.10 | 7.29 | 533106 | 4724856 | -2.06 | -22.03% |
| 2008-05-09 | 9.40 | 9.77 | 8.79 | 9.35 | 442433 | 4133903 | 0.05 | 0.54% |
| 2008-04-30 | 8.45 | 9.42 | 8.25 | 9.30 | 348935 | 3091707 | 0.62 | 7.14% |
| 2008-04-25 | 8.39 | 9.08 | 7.20 | 8.68 | 297453 | 2488795 | 0.97 | 12.58% |
| 2008-04-18 | 8.57 | 8.78 | 7.70 | 7.71 | 124536 | 1043051 | -1.12 | -12.68% |
| 2008-04-11 | 7.73 | 9.10 | 7.53 | 8.83 | 225546 | 1928395 | 1.00 | 12.77% |
| 2008-04-03 | 8.41 | 9.09 | 7.35 | 7.83 | 188202 | 1569290 | -0.48 | -5.78% |
| 2008-03-28 | 8.46 | 8.54 | 7.50 | 8.31 | 85689 | 693691 | -0.03 | -0.36% |
| 2008-03-21 | 9.15 | 9.30 | 7.53 | 8.34 | 120000 | 979421 | -0.87 | -9.45% |
| 2008-03-14 | 10.45 | 10.60 | 8.95 | 9.21 | 128840 | 1254964 | -1.38 | -13.03% |
| 2008-03-07 | 10.55 | 10.94 | 10.20 | 10.59 | 219732 | 2339180 | 0.04 | 0.38% |
| 2008-02-29 | 10.33 | 10.55 | 9.78 | 10.55 | 132987 | 1361915 | 0.26 | 2.53% |
| 2008-02-22 | 10.30 | 10.70 | 10.04 | 10.29 | 141805 | 1475578 | 0.23 | 2.29% |
| 2008-02-15 | 10.00 | 10.44 | 9.81 | 10.06 | 70838 | 718301 | -0.05 | -0.49% |
| 2008-02-05 | 9.78 | 10.40 | 9.60 | 10.11 | 52498 | 527794 | 0.76 | 8.13% |
| 2008-02-01 | 10.48 | 10.48 | 8.98 | 9.35 | 186281 | 1838166 | -1.20 | -11.37% |
| 2008-01-25 | 11.59 | 11.90 | 9.72 | 10.55 | 516477 | 5636801 | -1.00 | -8.66% |
| 2008-01-18 | 11.22 | 11.74 | 11.07 | 11.55 | 408742 | 4659659 | 0.34 | 3.03% |
| 2008-01-11 | 10.90 | 11.35 | 10.60 | 11.21 | 283347 | 3128634 | 0.31 | 2.84% |
| 2008-01-04 | 10.58 | 11.07 | 10.38 | 10.90 | 140799 | 1518074 | 0.39 | 3.71% |
| 2007-12-28 | 10.27 | 11.03 | 10.10 | 10.51 | 285711 | 3005711 | 0.24 | 2.34% |
| 2007-12-21 | 9.45 | 10.29 | 9.35 | 10.27 | 186965 | 1834693 | 0.89 | 9.49% |
| 2007-12-14 | 9.30 | 9.75 | 9.15 | 9.38 | 154875 | 1474671 | -0.04 | -0.42% |
| 2007-12-07 | 8.95 | 9.43 | 8.91 | 9.42 | 89791 | 829305 | 0.42 | 4.67% |
| 2007-11-30 | 9.58 | 9.67 | 8.85 | 9.00 | 96201 | 882239 | -0.45 | -4.76% |
| 2007-11-23 | 9.22 | 10.15 | 8.85 | 9.45 | 241265 | 2338359 | 0.32 | 3.50% |
| 2007-11-16 | 8.73 | 9.28 | 8.57 | 9.13 | 125611 | 1132392 | 0.33 | 3.75% |
| 2007-11-09 | 8.86 | 9.35 | 8.61 | 8.80 | 104094 | 940264 | -0.07 | -0.79% |
| 2007-11-02 | 9.60 | 10.03 | 8.87 | 8.87 | 231855 | 2210470 | -0.61 | -6.43% |
| 2007-10-26 | 10.60 | 10.70 | 8.82 | 9.48 | 193363 | 1882502 | -1.28 | -11.90% |
| 2007-10-18 | 10.95 | 11.45 | 10.69 | 10.76 | 200230 | 2218502 | -0.13 | -1.19% |
| 2007-10-12 | 12.49 | 12.49 | 10.51 | 10.89 | 430141 | 5061975 | -1.35 | -11.03% |
| 2007-09-28 | 11.61 | 12.75 | 11.49 | 12.24 | 628026 | 7684553 | 0.75 | 6.53% |
| 2007-09-21 | 11.20 | 11.99 | 11.00 | 11.49 | 361818 | 4141456 | 0.17 | 1.50% |
| 2007-09-14 | 12.13 | 12.66 | 10.70 | 11.32 | 495403 | 5729889 | -1.03 | -8.34% |
| 2007-09-07 | 11.87 | 13.45 | 11.75 | 12.35 | 879622 | 11053896 | 0.51 | 4.31% |
| 2007-08-31 | 12.08 | 12.35 | 11.30 | 11.84 | 549821 | 6529576 | -0.15 | -1.25% |
| 2007-08-24 | 11.96 | 12.40 | 11.68 | 11.99 | 653476 | 7829834 | 0.38 | 3.27% |
| 2007-08-17 | 10.89 | 11.91 | 10.51 | 11.61 | 572300 | 6461714 | 0.84 | 7.80% |
| 2007-08-10 | 11.75 | 11.95 | 10.20 | 10.77 | 611090 | 6936698 | -0.80 | -6.91% |
| 2007-08-03 | 10.82 | 11.70 | 10.60 | 11.57 | 767622 | 8542588 | 0.75 | 6.93% |
| 2007-07-27 | 10.26 | 11.09 | 10.26 | 10.82 | 830076 | 8903937 | 0.60 | 5.87% |
| 2007-07-20 | 9.32 | 10.28 | 8.95 | 10.22 | 509695 | 4954638 | 0.83 | 8.84% |
| 2007-07-13 | 9.23 | 9.69 | 9.00 | 9.39 | 393816 | 3687789 | 0.16 | 1.73% |
| 2007-07-06 | 9.25 | 9.45 | 8.38 | 9.23 | 651196 | 5852843 | 0.11 | 1.21% |
| 2007-06-29 | 10.30 | 10.99 | 8.84 | 9.12 | 1180053 | 11787958 | -1.13 | -11.02% |
| 2007-06-22 | 9.96 | 10.73 | 9.60 | 10.25 | 787133 | 7960243 | 0.66 | 6.88% |
| 2007-06-15 | 8.87 | 10.16 | 8.39 | 9.59 | 785829 | 7419547 | 0.77 | 8.73% |
| 2007-06-08 | 8.90 | 9.12 | 7.21 | 8.82 | 776680 | 6413165 | -0.08 | -0.90% |
| 2007-06-01 | 11.35 | 11.92 | 8.90 | 8.90 | 927519 | 10009353 | -2.32 | -20.68% |
| 2007-05-25 | 10.67 | 11.95 | 10.51 | 11.22 | 940755 | 10708011 | 0.21 | 1.91% |
| 2007-05-18 | 10.11 | 11.16 | 9.50 | 11.01 | 634650 | 6646140 | 0.44 | 4.16% |
| 2007-05-11 | 9.92 | 10.95 | 9.78 | 10.57 | 830678 | 8690696 | 0.58 | 5.81% |
| 2007-04-27 | 8.75 | 10.28 | 8.51 | 9.99 | 951327 | 9064315 | 1.56 | 18.50% |
| 2007-04-20 | 8.10 | 8.93 | 7.89 | 8.43 | 739282 | 6200769 | 0.27 | 3.31% |
| 2007-04-13 | 7.26 | 8.72 | 7.21 | 8.16 | 1062422 | 8452186 | 0.93 | 12.86% |
| 2007-04-06 | 6.60 | 7.35 | 6.60 | 7.23 | 550286 | 3858721 | 0.65 | 9.88% |
| 2007-03-30 | 6.76 | 7.05 | 6.40 | 6.58 | 582619 | 3950467 | -0.13 | -1.94% |
| 2007-03-23 | 5.80 | 6.80 | 5.76 | 6.71 | 627656 | 4060017 | 0.60 | 9.82% |
| 2007-03-16 | 6.28 | 6.59 | 6.04 | 6.11 | 617512 | 3916787 | -0.14 | -2.24% |
| 2007-03-09 | 5.96 | 6.30 | 5.71 | 6.25 | 614533 | 3744774 | 0.29 | 4.87% |
| 2007-03-02 | 6.07 | 6.47 | 5.50 | 5.96 | 712936 | 4232362 | -0.03 | -0.50% |
| 2007-02-16 | 5.41 | 6.15 | 5.41 | 5.99 | 710651 | 4081698 | 0.56 | 10.31% |
| 2007-02-09 | 4.85 | 5.65 | 4.81 | 5.43 | 623345 | 3331186 | 0.54 | 11.04% |
| 2007-02-02 | 4.97 | 5.51 | 4.68 | 4.89 | 714648 | 3710225 | -0.03 | -0.61% |
| 2007-01-26 | 5.52 | 6.22 | 4.55 | 4.92 | 872712 | 4598859 | -0.52 | -9.56% |
| 2007-01-19 | 4.68 | 5.55 | 4.65 | 5.44 | 1005244 | 5180076 | 0.82 | 17.75% |
| 2007-01-12 | 4.12 | 4.78 | 4.12 | 4.62 | 760629 | 3400005 | 0.51 | 12.41% |
| 2007-01-05 | 3.99 | 4.17 | 3.99 | 4.11 | 130667 | 532991 | 0.12 | 3.01% |
| 2006-12-29 | 4.13 | 4.24 | 3.95 | 3.99 | 235445 | 954853 | -0.16 | -3.85% |
| 2006-12-22 | 4.05 | 4.36 | 4.02 | 4.15 | 624879 | 2624189 | 0.07 | 1.72% |
| 2006-12-15 | 3.80 | 4.15 | 3.76 | 4.08 | 258337 | 1023699 | 0.28 | 7.37% |
| 2006-12-08 | 4.25 | 4.26 | 3.78 | 3.80 | 387170 | 1572537 | -0.41 | -9.74% |
| 2006-12-01 | 3.82 | 4.38 | 3.70 | 4.21 | 532486 | 2167880 | 0.39 | 10.21% |
