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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 6.96 | 7.99 | 6.58 | 7.58 | 2272386 | 16488654 | 0.68 | 9.86% |
| 2009-11-20 | 6.23 | 7.10 | 6.20 | 6.90 | 2245728 | 14840876 | 0.69 | 11.11% |
| 2009-11-13 | 6.05 | 6.30 | 6.02 | 6.21 | 1030721 | 6331297 | 0.14 | 2.31% |
| 2009-11-06 | 5.56 | 6.18 | 5.51 | 6.07 | 1094120 | 6558983 | 0.36 | 6.30% |
| 2009-10-30 | 6.05 | 6.10 | 5.68 | 5.71 | 718905 | 4212645 | -0.37 | -6.09% |
| 2009-10-23 | 5.76 | 6.23 | 5.70 | 6.08 | 1108690 | 6629235 | 0.33 | 5.74% |
| 2009-10-16 | 5.50 | 5.90 | 5.46 | 5.75 | 811451 | 4637067 | 0.26 | 4.74% |
| 2009-10-09 | 5.27 | 5.54 | 5.25 | 5.49 | 153360 | 836925 | 0.26 | 4.97% |
| 2009-09-30 | 5.65 | 5.79 | 5.05 | 5.23 | 432527 | 2317755 | -0.40 | -7.11% |
| 2009-09-25 | 5.89 | 6.29 | 5.47 | 5.63 | 1421720 | 8393428 | -0.38 | -6.32% |
| 2009-09-18 | 5.41 | 6.63 | 5.38 | 6.01 | 3584728 | 22081626 | 0.59 | 10.89% |
| 2009-09-11 | 5.20 | 5.51 | 5.10 | 5.42 | 893079 | 4760167 | 0.23 | 4.43% |
| 2009-09-04 | 5.20 | 5.23 | 4.77 | 5.19 | 552840 | 2778602 | -0.05 | -0.95% |
| 2009-08-28 | 5.07 | 5.65 | 4.96 | 5.24 | 1161062 | 6179544 | 0.17 | 3.35% |
| 2009-08-21 | 5.29 | 5.35 | 4.73 | 5.07 | 641249 | 3234287 | -0.27 | -5.06% |
| 2009-08-14 | 6.24 | 6.27 | 5.30 | 5.34 | 785541 | 4605049 | -0.79 | -12.89% |
| 2009-08-07 | 6.35 | 6.58 | 6.10 | 6.13 | 1501197 | 9508321 | -0.20 | -3.16% |
| 2009-07-31 | 5.98 | 6.68 | 5.81 | 6.33 | 2301437 | 14456066 | 0.37 | 6.21% |
| 2009-07-24 | 6.14 | 6.32 | 5.87 | 5.96 | 1529154 | 9227030 | -0.17 | -2.77% |
| 2009-07-17 | 6.01 | 6.50 | 5.96 | 6.13 | 1705736 | 10515698 | 0.14 | 2.34% |
| 2009-07-10 | 5.92 | 6.17 | 5.68 | 5.99 | 1847012 | 10959391 | 0.13 | 2.22% |
| 2009-07-03 | 5.55 | 5.95 | 5.45 | 5.86 | 1371644 | 7801395 | 0.33 | 5.97% |
| 2009-06-26 | 5.63 | 5.67 | 5.39 | 5.53 | 673432 | 3740458 | -0.05 | -0.90% |
| 2009-06-19 | 5.30 | 5.63 | 5.30 | 5.58 | 803416 | 4412523 | 0.25 | 4.69% |
| 2009-06-12 | 5.44 | 5.68 | 5.25 | 5.33 | 896944 | 4930914 | -0.09 | -1.66% |
| 2009-06-05 | 5.58 | 5.66 | 5.38 | 5.42 | 697482 | 3854095 | -0.12 | -2.17% |
| 2009-05-27 | 5.38 | 5.85 | 5.31 | 5.54 | 753968 | 4228496 | 0.00 | 0.00% |
| 2009-05-22 | 5.85 | 5.95 | 5.35 | 5.54 | 1207697 | 6862580 | -0.36 | -6.10% |
| 2009-05-15 | 5.57 | 6.09 | 5.20 | 5.90 | 1514367 | 8502049 | 0.37 | 6.69% |
| 2009-05-08 | 5.27 | 5.70 | 5.27 | 5.53 | 1379815 | 7618890 | 0.22 | 4.14% |
| 2009-04-30 | 5.23 | 5.44 | 5.01 | 5.31 | 861412 | 4531675 | 0.05 | 0.95% |
| 2009-04-24 | 5.46 | 5.88 | 5.14 | 5.26 | 1567406 | 8675621 | -0.23 | -4.19% |
| 2009-04-17 | 5.38 | 6.11 | 5.31 | 5.49 | 3136261 | 17797396 | 0.08 | 1.48% |
| 2009-04-10 | 5.04 | 5.68 | 4.73 | 5.41 | 3184587 | 16578068 | 0.82 | 17.86% |
| 2009-03-31 | 4.57 | 4.67 | 4.37 | 4.59 | 394461 | 1787940 | -0.01 | -0.22% |
| 2009-03-27 | 4.44 | 4.65 | 4.27 | 4.60 | 1262457 | 5649737 | 0.18 | 4.07% |
| 2009-03-20 | 4.10 | 4.54 | 4.03 | 4.42 | 1313479 | 5760026 | 0.30 | 7.28% |
| 2009-03-13 | 4.33 | 4.38 | 3.94 | 4.12 | 760627 | 3139998 | -0.18 | -4.19% |
| 2009-03-06 | 3.99 | 4.51 | 3.91 | 4.30 | 1322951 | 5607455 | 0.26 | 6.44% |
| 2009-02-27 | 4.88 | 5.05 | 3.91 | 4.04 | 1490092 | 6922594 | -0.86 | -17.55% |
| 2009-02-20 | 5.20 | 5.21 | 4.54 | 4.90 | 1920329 | 9360867 | -0.20 | -3.92% |
| 2009-02-13 | 4.35 | 5.22 | 4.21 | 5.10 | 3134565 | 14945267 | 0.80 | 18.61% |
| 2009-02-06 | 3.93 | 4.37 | 3.90 | 4.30 | 1894946 | 7762020 | 0.45 | 11.69% |
| 2009-01-23 | 3.74 | 3.96 | 3.59 | 3.85 | 1358239 | 5200322 | 0.16 | 4.34% |
| 2009-01-16 | 3.44 | 3.80 | 3.33 | 3.69 | 920655 | 3304187 | 0.26 | 7.58% |
| 2009-01-09 | 3.26 | 3.51 | 3.24 | 3.43 | 533372 | 1802281 | 0.04 | 1.18% |
| 2008-12-26 | 3.89 | 3.95 | 3.34 | 3.39 | 624614 | 2260520 | -0.51 | -13.08% |
| 2008-12-19 | 3.67 | 4.03 | 3.49 | 3.90 | 1315355 | 5094971 | 0.33 | 9.24% |
| 2008-12-12 | 4.00 | 4.10 | 3.51 | 3.57 | 846115 | 3301787 | -0.39 | -9.85% |
| 2008-12-05 | 3.42 | 4.13 | 3.36 | 3.96 | 1022460 | 3915856 | 0.51 | 14.78% |
| 2008-11-28 | 3.68 | 3.78 | 3.32 | 3.45 | 446576 | 1574991 | -0.22 | -6.00% |
| 2008-11-21 | 3.90 | 3.90 | 3.43 | 3.67 | 1374322 | 5125857 | 0.08 | 2.23% |
| 2008-11-14 | 2.99 | 3.59 | 2.94 | 3.59 | 555364 | 1770550 | 0.67 | 22.95% |
| 2008-11-07 | 2.80 | 2.94 | 2.66 | 2.92 | 245436 | 692496 | 0.13 | 4.66% |
| 2008-10-31 | 3.02 | 3.05 | 2.72 | 2.79 | 262605 | 752048 | -0.32 | -10.29% |
| 2008-10-24 | 3.14 | 3.29 | 3.07 | 3.11 | 220058 | 703258 | -0.02 | -0.64% |
| 2008-10-17 | 3.41 | 3.67 | 3.02 | 3.13 | 231422 | 770155 | -0.40 | -11.33% |
| 2008-10-10 | 3.81 | 3.88 | 3.34 | 3.53 | 347910 | 1278118 | -0.36 | -9.25% |
| 2008-09-26 | 4.20 | 4.32 | 3.61 | 3.89 | 500928 | 1989208 | -0.04 | -1.02% |
| 2008-09-19 | 4.00 | 4.00 | 3.32 | 3.93 | 269412 | 1005816 | -0.07 | -1.75% |
| 2008-09-12 | 4.07 | 4.17 | 3.90 | 4.00 | 213385 | 860894 | -0.11 | -2.68% |
| 2008-09-05 | 4.25 | 4.45 | 4.05 | 4.11 | 305264 | 1297711 | -0.15 | -3.52% |
| 2008-08-29 | 4.50 | 4.66 | 3.99 | 4.26 | 270240 | 1145545 | -0.30 | -6.58% |
| 2008-08-22 | 5.13 | 5.19 | 4.35 | 4.56 | 499780 | 2428150 | -0.55 | -10.76% |
| 2008-08-15 | 5.60 | 5.61 | 4.90 | 5.11 | 308399 | 1595738 | -0.41 | -7.43% |
| 2008-08-08 | 6.50 | 6.52 | 5.50 | 5.52 | 273121 | 1667324 | -1.04 | -15.85% |
| 2008-08-01 | 6.91 | 7.03 | 6.29 | 6.56 | 416802 | 2785359 | -0.32 | -4.65% |
| 2008-07-25 | 6.28 | 7.10 | 6.25 | 6.88 | 700056 | 4800145 | 0.48 | 7.50% |
| 2008-07-18 | 6.80 | 7.18 | 5.95 | 6.40 | 603218 | 3961482 | -0.50 | -7.25% |
| 2008-07-11 | 6.48 | 7.33 | 6.42 | 6.90 | 975343 | 6768758 | 0.43 | 6.65% |
| 2008-07-04 | 5.96 | 6.71 | 5.90 | 6.47 | 535781 | 3359770 | 0.32 | 5.20% |
| 2008-06-27 | 5.81 | 6.82 | 5.68 | 6.15 | 910845 | 5754205 | 0.61 | 11.01% |
| 2008-06-19 | 6.66 | 6.73 | 5.50 | 5.54 | 474850 | 2854968 | -1.03 | -15.68% |
| 2008-06-13 | 7.77 | 7.88 | 6.52 | 6.57 | 445707 | 3184918 | -1.62 | -19.78% |
| 2008-06-06 | 9.18 | 9.51 | 8.16 | 8.19 | 651027 | 5775826 | -0.96 | -10.49% |
| 2008-05-30 | 9.07 | 9.68 | 8.78 | 9.15 | 1357677 | 12590270 | 0.05 | 0.55% |
| 2008-05-23 | 9.05 | 9.36 | 7.91 | 9.10 | 959116 | 8378295 | -0.08 | -0.87% |
| 2008-05-16 | 8.30 | 9.20 | 8.15 | 9.18 | 900866 | 7843938 | 0.77 | 9.16% |
| 2008-05-09 | 8.71 | 9.07 | 7.91 | 8.41 | 826915 | 7072006 | -0.17 | -1.98% |
| 2008-04-30 | 8.00 | 8.68 | 7.78 | 8.58 | 416764 | 3472302 | 0.43 | 5.28% |
| 2008-04-25 | 8.78 | 8.79 | 6.64 | 8.15 | 926175 | 7162937 | -0.05 | -0.61% |
| 2008-04-17 | 8.85 | 8.86 | 7.78 | 8.20 | 467414 | 3915057 | -0.89 | -9.79% |
| 2008-04-11 | 9.33 | 10.74 | 8.50 | 9.09 | 1054413 | 10208045 | -1.28 | -12.34% |
| 2008-04-03 | 10.69 | 11.55 | 10.20 | 10.37 | 651569 | 7096385 | -0.15 | -1.43% |
| 2008-03-21 | 11.60 | 11.60 | 9.16 | 10.52 | 874574 | 8928635 | -1.02 | -8.84% |
| 2008-03-14 | 13.00 | 13.12 | 11.39 | 11.54 | 693526 | 8542268 | -1.56 | -11.91% |
| 2008-03-07 | 13.85 | 14.60 | 12.96 | 13.10 | 1462160 | 20145396 | -0.87 | -6.23% |
| 2008-02-29 | 12.93 | 14.27 | 12.47 | 13.97 | 1759632 | 23689944 | 1.15 | 8.97% |
| 2008-02-22 | 12.23 | 13.66 | 12.03 | 12.82 | 1891185 | 24692828 | 1.24 | 10.71% |
| 2008-02-15 | 11.80 | 12.18 | 11.30 | 11.58 | 307474 | 3607954 | -0.13 | -1.11% |
| 2008-02-05 | 11.18 | 12.00 | 11.00 | 11.71 | 222125 | 2580130 | 0.99 | 9.23% |
| 2008-02-01 | 12.29 | 12.70 | 10.23 | 10.72 | 1386610 | 16522669 | -1.47 | -12.06% |
| 2008-01-25 | 12.48 | 12.77 | 10.22 | 12.19 | 1444950 | 16711412 | -0.27 | -2.17% |
| 2008-01-18 | 12.47 | 12.80 | 11.20 | 12.46 | 1361300 | 16769327 | 0.05 | 0.40% |
| 2008-01-11 | 11.85 | 12.50 | 11.38 | 12.41 | 1294219 | 15331598 | 0.58 | 4.90% |
| 2008-01-04 | 11.88 | 12.54 | 11.71 | 11.83 | 674068 | 8132769 | -0.12 | -1.00% |
| 2007-12-28 | 11.53 | 12.28 | 11.10 | 11.95 | 1498094 | 17543716 | 0.55 | 4.83% |
| 2007-12-21 | 10.25 | 11.44 | 10.17 | 11.40 | 1271231 | 13749458 | 1.21 | 11.87% |
| 2007-12-14 | 9.94 | 10.44 | 9.61 | 10.19 | 729858 | 7381735 | 0.09 | 0.89% |
| 2007-12-07 | 9.08 | 10.29 | 9.00 | 10.10 | 909141 | 8835698 | 1.02 | 11.23% |
| 2007-11-30 | 9.22 | 9.31 | 8.88 | 9.08 | 228351 | 2087331 | -0.02 | -0.22% |
| 2007-11-23 | 9.08 | 9.59 | 8.78 | 9.10 | 376171 | 3482667 | 0.11 | 1.22% |
| 2007-11-16 | 8.75 | 9.43 | 8.70 | 8.99 | 318495 | 2898484 | 0.10 | 1.12% |
| 2007-11-09 | 8.71 | 9.64 | 8.61 | 8.89 | 416050 | 3793717 | 0.20 | 2.30% |
| 2007-11-02 | 8.88 | 9.55 | 8.38 | 8.69 | 481991 | 4319644 | 0.04 | 0.46% |
| 2007-10-26 | 9.88 | 10.67 | 8.49 | 8.65 | 1022499 | 10079589 | -1.02 | -10.55% |
| 2007-10-18 | 9.48 | 9.95 | 9.29 | 9.67 | 492295 | 4700402 | 0.17 | 1.79% |
| 2007-10-12 | 10.55 | 10.77 | 9.10 | 9.50 | 949000 | 9656077 | -0.90 | -8.65% |
| 2007-09-28 | 9.80 | 10.58 | 9.42 | 10.40 | 1012947 | 10278267 | 0.63 | 6.45% |
| 2007-09-21 | 9.66 | 10.35 | 9.55 | 9.77 | 774217 | 7737798 | 0.06 | 0.62% |
| 2007-09-14 | 10.25 | 10.54 | 9.31 | 9.71 | 841388 | 8312545 | -0.93 | -8.74% |
| 2007-09-06 | 10.95 | 11.28 | 10.33 | 10.64 | 997016 | 10755882 | -0.28 | -2.56% |
| 2007-08-31 | 10.26 | 11.59 | 10.15 | 10.92 | 1833939 | 19731040 | 0.82 | 8.12% |
| 2007-08-24 | 9.82 | 10.38 | 9.72 | 10.10 | 1070343 | 10824154 | 0.48 | 4.99% |
| 2007-08-17 | 9.59 | 9.83 | 9.15 | 9.62 | 631607 | 5987431 | 0.04 | 0.42% |
| 2007-08-10 | 9.98 | 10.39 | 9.36 | 9.58 | 1074538 | 10739668 | -0.26 | -2.64% |
| 2007-08-03 | 10.06 | 10.60 | 9.45 | 9.84 | 1062160 | 10683048 | -0.21 | -2.09% |
| 2007-07-27 | 9.48 | 10.35 | 9.45 | 10.05 | 980385 | 9760965 | 0.53 | 5.57% |
| 2007-07-20 | 8.91 | 9.77 | 8.35 | 9.52 | 644148 | 5873463 | 0.65 | 7.33% |
| 2007-07-13 | 8.93 | 9.10 | 8.50 | 8.87 | 486563 | 4292243 | 0.17 | 1.95% |
| 2007-07-06 | 8.70 | 9.60 | 8.01 | 8.70 | 734192 | 6538151 | -0.09 | -1.02% |
| 2007-06-29 | 10.80 | 11.08 | 8.58 | 8.79 | 1252477 | 12402682 | -2.01 | -18.61% |
| 2007-06-22 | 12.25 | 13.49 | 10.79 | 10.80 | 2438700 | 30439604 | -1.24 | -10.30% |
| 2007-06-14 | 11.30 | 12.57 | 10.78 | 12.04 | 2105300 | 24897324 | 1.00 | 9.06% |
| 2007-06-08 | 11.20 | 11.51 | 9.08 | 11.04 | 2312625 | 24286498 | -0.20 | -1.78% |
| 2007-06-01 | 14.42 | 15.04 | 10.81 | 11.24 | 3216376 | 42677840 | -2.99 | -21.01% |
| 2007-05-25 | 12.65 | 14.58 | 12.60 | 14.23 | 3527451 | 48039168 | 1.07 | 8.13% |
| 2007-05-18 | 11.70 | 13.80 | 11.56 | 13.16 | 3663822 | 46917884 | 1.39 | 11.81% |
| 2007-05-11 | 11.23 | 12.49 | 11.12 | 11.77 | 2391382 | 28001176 | 0.36 | 3.15% |
| 2007-04-27 | 11.95 | 12.38 | 11.22 | 11.41 | 2188710 | 25891756 | -0.05 | -0.44% |
| 2007-04-20 | 11.39 | 11.90 | 10.57 | 11.46 | 2405832 | 27376452 | 0.07 | 0.61% |
| 2007-04-13 | 11.15 | 11.99 | 10.35 | 11.39 | 2637935 | 29462018 | 0.42 | 3.83% |
| 2007-04-06 | 10.25 | 10.98 | 10.14 | 10.97 | 1502038 | 15871394 | 0.69 | 6.71% |
| 2007-03-30 | 9.88 | 10.93 | 9.80 | 10.28 | 2095720 | 21769696 | 0.42 | 4.26% |
| 2007-03-23 | 9.39 | 10.29 | 9.31 | 9.86 | 1128792 | 11144657 | 0.10 | 1.02% |
| 2007-03-16 | 10.20 | 10.55 | 9.58 | 9.76 | 1775957 | 17872032 | -0.60 | -5.79% |
| 2007-03-09 | 9.18 | 11.26 | 8.81 | 10.36 | 2623957 | 26459608 | 1.31 | 14.47% |
| 2007-03-02 | 9.14 | 9.64 | 8.31 | 9.05 | 1747176 | 15557568 | 0.07 | 0.78% |
| 2007-02-16 | 8.13 | 9.26 | 7.95 | 8.98 | 1506575 | 12739444 | 0.93 | 11.55% |
| 2007-02-09 | 7.16 | 8.17 | 6.91 | 8.05 | 1306853 | 10100994 | 0.86 | 11.96% |
| 2007-02-02 | 7.90 | 8.39 | 6.85 | 7.19 | 1748218 | 13520156 | -0.68 | -8.64% |
| 2007-01-26 | 8.02 | 8.28 | 7.46 | 7.87 | 2002962 | 15910045 | 0.06 | 0.77% |
| 2007-01-19 | 6.83 | 7.81 | 6.60 | 7.81 | 1873964 | 13629051 | 0.93 | 13.52% |
| 2007-01-12 | 6.51 | 7.50 | 6.49 | 6.88 | 1643874 | 11562924 | 0.28 | 4.24% |
| 2007-01-05 | 6.51 | 6.88 | 6.31 | 6.60 | 608291 | 3983732 | 0.12 | 1.85% |
| 2006-12-29 | 5.79 | 6.73 | 5.63 | 6.48 | 1908667 | 11916840 | 0.70 | 12.11% |
| 2006-12-22 | 5.12 | 6.23 | 5.06 | 5.78 | 3011839 | 17123118 | 0.65 | 12.67% |
| 2006-12-15 | 4.61 | 5.42 | 4.61 | 5.13 | 1326352 | 6609874 | 0.48 | 10.32% |
| 2006-12-08 | 5.02 | 5.42 | 4.63 | 4.65 | 2196025 | 11166741 | -0.35 | -7.00% |
| 2006-12-01 | 4.69 | 5.18 | 4.63 | 5.00 | 1944692 | 9495546 | 0.41 | 8.93% |
