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 | 7.14 | 7.66 | 6.83 | 7.16 | 782979 | 5684999 | 0.00 | 0.00% |
| 2009-11-20 | 7.11 | 7.57 | 6.96 | 7.16 | 1588926 | 11465584 | 0.06 | 0.84% |
| 2009-11-13 | 6.70 | 7.12 | 6.46 | 7.10 | 1361722 | 9182509 | 0.45 | 6.77% |
| 2009-11-06 | 5.85 | 6.78 | 5.78 | 6.65 | 1153933 | 7472440 | 0.72 | 12.14% |
| 2009-10-30 | 6.19 | 6.24 | 5.85 | 5.93 | 361300 | 2176209 | -0.26 | -4.20% |
| 2009-10-23 | 5.97 | 6.33 | 5.97 | 6.19 | 621752 | 3814098 | 0.23 | 3.86% |
| 2009-10-16 | 5.89 | 6.07 | 5.75 | 5.96 | 365368 | 2169309 | 0.07 | 1.19% |
| 2009-10-09 | 5.68 | 5.94 | 5.65 | 5.89 | 84547 | 490576 | 0.26 | 4.62% |
| 2009-09-30 | 6.08 | 6.12 | 5.51 | 5.63 | 286534 | 1654767 | -0.48 | -7.86% |
| 2009-09-25 | 5.98 | 6.81 | 5.73 | 6.11 | 1143118 | 7293393 | 0.06 | 0.99% |
| 2009-09-18 | 6.05 | 6.36 | 6.00 | 6.05 | 747439 | 4610245 | -0.05 | -0.82% |
| 2009-09-11 | 5.80 | 6.26 | 5.78 | 6.10 | 600644 | 3611655 | 0.29 | 4.99% |
| 2009-09-04 | 5.86 | 5.88 | 5.40 | 5.81 | 326963 | 1848241 | -0.14 | -2.35% |
| 2009-08-28 | 5.97 | 6.27 | 5.65 | 5.95 | 475702 | 2856180 | -0.04 | -0.67% |
| 2009-08-21 | 6.30 | 6.50 | 5.65 | 5.99 | 429479 | 2581949 | -0.30 | -4.77% |
| 2009-08-14 | 7.00 | 7.31 | 6.25 | 6.29 | 796003 | 5533834 | -0.62 | -8.97% |
| 2009-08-07 | 6.87 | 7.33 | 6.80 | 6.91 | 1038199 | 7324182 | 0.09 | 1.32% |
| 2009-07-31 | 6.99 | 7.15 | 6.43 | 6.82 | 873698 | 5990245 | -0.16 | -2.29% |
| 2009-07-24 | 6.88 | 7.44 | 6.81 | 6.98 | 1452497 | 10281518 | 0.22 | 3.25% |
| 2009-07-17 | 6.73 | 6.91 | 6.66 | 6.76 | 825661 | 5595499 | 0.01 | 0.15% |
| 2009-07-10 | 6.55 | 6.86 | 6.44 | 6.75 | 790168 | 5260701 | 0.17 | 2.58% |
| 2009-07-03 | 6.50 | 6.60 | 6.37 | 6.58 | 453783 | 2935930 | 0.05 | 0.77% |
| 2009-06-26 | 6.64 | 6.69 | 6.43 | 6.53 | 408295 | 2675085 | -0.10 | -1.51% |
| 2009-06-19 | 6.35 | 6.65 | 6.33 | 6.63 | 365161 | 2365626 | 0.26 | 4.08% |
| 2009-06-12 | 6.80 | 6.86 | 6.30 | 6.37 | 628770 | 4158635 | -0.39 | -5.77% |
| 2009-06-05 | 6.67 | 6.98 | 6.55 | 6.76 | 1073394 | 7269395 | 0.14 | 2.12% |
| 2009-05-27 | 6.40 | 7.10 | 6.20 | 6.62 | 833468 | 5592505 | 0.04 | 0.61% |
| 2009-05-22 | 6.30 | 6.70 | 6.13 | 6.58 | 801809 | 5191986 | 0.23 | 3.62% |
| 2009-05-15 | 6.66 | 6.70 | 6.15 | 6.35 | 571503 | 3635957 | -0.35 | -5.22% |
| 2009-05-08 | 6.09 | 6.86 | 6.09 | 6.70 | 1121214 | 7351285 | 0.62 | 10.20% |
| 2009-04-30 | 6.04 | 6.19 | 5.76 | 6.08 | 326723 | 1954666 | 0.04 | 0.66% |
| 2009-04-24 | 6.62 | 6.90 | 6.03 | 6.04 | 871029 | 5703512 | -0.65 | -9.72% |
| 2009-04-17 | 6.38 | 6.84 | 6.28 | 6.69 | 1196893 | 7882416 | 0.35 | 5.52% |
| 2009-04-10 | 6.37 | 6.48 | 6.03 | 6.34 | 432732 | 2713035 | -0.02 | -0.31% |
| 2009-04-03 | 6.75 | 6.82 | 6.35 | 6.36 | 784742 | 5155823 | -0.46 | -6.75% |
| 2009-03-27 | 6.27 | 6.92 | 6.21 | 6.82 | 1075272 | 7024960 | 0.57 | 9.12% |
| 2009-03-20 | 6.00 | 6.45 | 5.86 | 6.25 | 608595 | 3773466 | 0.16 | 2.63% |
| 2009-03-13 | 6.24 | 6.28 | 5.68 | 6.09 | 479798 | 2880531 | -0.08 | -1.30% |
| 2009-03-06 | 5.66 | 6.43 | 5.60 | 6.17 | 659610 | 4026894 | 0.52 | 9.20% |
| 2009-02-27 | 6.68 | 7.10 | 5.48 | 5.65 | 882395 | 5741678 | -1.05 | -15.67% |
| 2009-02-20 | 7.00 | 7.07 | 6.36 | 6.70 | 887580 | 5968298 | -0.18 | -2.62% |
| 2009-02-13 | 6.54 | 7.17 | 6.30 | 6.88 | 1755529 | 11764315 | 0.45 | 7.00% |
| 2009-02-06 | 5.86 | 6.44 | 5.78 | 6.43 | 1139288 | 6973019 | 0.63 | 10.86% |
| 2009-01-23 | 5.72 | 6.44 | 5.61 | 5.80 | 1705339 | 10342835 | 0.10 | 1.75% |
| 2009-01-16 | 5.25 | 5.75 | 5.06 | 5.70 | 748643 | 4074082 | 0.42 | 7.96% |
| 2009-01-09 | 5.00 | 5.40 | 4.90 | 5.28 | 460772 | 2393603 | 0.00 | 0.00% |
| 2008-12-26 | 5.75 | 5.81 | 4.91 | 5.28 | 613312 | 3275519 | -0.51 | -8.81% |
| 2008-12-19 | 5.38 | 6.20 | 5.32 | 5.79 | 1079502 | 6260193 | 0.49 | 9.24% |
| 2008-12-12 | 6.05 | 6.12 | 5.21 | 5.30 | 989113 | 5749119 | -0.67 | -11.22% |
| 2008-12-05 | 4.98 | 5.98 | 4.92 | 5.97 | 1347561 | 7474355 | 0.95 | 18.92% |
| 2008-11-28 | 5.15 | 5.31 | 4.58 | 5.02 | 644328 | 3222781 | -0.09 | -1.76% |
| 2008-11-21 | 5.20 | 5.84 | 4.90 | 5.11 | 1429341 | 7633330 | 0.05 | 0.99% |
| 2008-11-14 | 4.39 | 5.09 | 4.14 | 5.06 | 1152923 | 5243771 | 0.92 | 22.22% |
| 2008-11-07 | 3.61 | 4.30 | 3.50 | 4.14 | 652976 | 2537832 | 0.56 | 15.64% |
| 2008-10-31 | 3.99 | 4.05 | 3.50 | 3.58 | 341255 | 1285005 | -0.47 | -11.61% |
| 2008-10-24 | 4.03 | 4.45 | 3.96 | 4.05 | 295009 | 1231076 | 0.04 | 1.00% |
| 2008-10-17 | 4.40 | 4.80 | 3.91 | 4.01 | 363819 | 1551353 | -0.60 | -13.02% |
| 2008-10-10 | 5.06 | 5.65 | 4.61 | 4.61 | 687364 | 3570603 | -0.54 | -10.48% |
| 2008-09-26 | 5.41 | 5.56 | 4.60 | 5.15 | 719652 | 3665961 | 0.10 | 1.98% |
| 2008-09-19 | 4.42 | 5.05 | 4.08 | 5.05 | 506467 | 2292291 | 0.63 | 14.25% |
| 2008-09-12 | 5.13 | 5.18 | 4.39 | 4.42 | 280630 | 1300950 | -0.68 | -13.33% |
| 2008-09-05 | 5.50 | 5.74 | 5.07 | 5.10 | 365768 | 1988026 | -0.58 | -10.21% |
| 2008-08-29 | 5.70 | 5.99 | 5.17 | 5.68 | 405607 | 2234122 | -0.13 | -2.24% |
| 2008-08-22 | 6.20 | 6.46 | 5.20 | 5.81 | 474260 | 2820204 | -0.44 | -7.04% |
| 2008-08-15 | 7.37 | 7.37 | 5.87 | 6.25 | 433643 | 2745197 | -1.12 | -15.20% |
| 2008-08-08 | 8.50 | 8.58 | 7.37 | 7.37 | 375164 | 3032019 | -1.14 | -13.40% |
| 2008-08-01 | 9.08 | 9.24 | 8.14 | 8.51 | 612532 | 5429221 | -0.48 | -5.34% |
| 2008-07-25 | 8.42 | 9.45 | 8.33 | 8.99 | 866505 | 7823244 | 0.41 | 4.78% |
| 2008-07-18 | 8.65 | 9.17 | 7.90 | 8.58 | 1172123 | 10219557 | -0.01 | -0.12% |
| 2008-07-11 | 8.14 | 8.98 | 8.05 | 8.59 | 1137503 | 9816949 | 0.44 | 5.40% |
| 2008-07-04 | 7.46 | 8.48 | 7.13 | 8.15 | 1025553 | 8218971 | 0.45 | 5.84% |
| 2008-06-27 | 7.82 | 8.75 | 7.45 | 7.70 | 961691 | 7808598 | -0.10 | -1.28% |
| 2008-06-20 | 8.25 | 8.43 | 7.00 | 7.80 | 728514 | 5644943 | -0.41 | -4.99% |
| 2008-06-13 | 10.95 | 10.95 | 8.21 | 8.21 | 454780 | 4259350 | -3.18 | -27.92% |
| 2008-06-06 | 11.06 | 11.80 | 10.80 | 11.39 | 561086 | 6320787 | 0.34 | 3.08% |
| 2008-05-30 | 11.28 | 11.75 | 10.80 | 11.05 | 483020 | 5459414 | -0.06 | -0.54% |
| 2008-05-23 | 12.20 | 12.48 | 10.80 | 11.11 | 703964 | 8240890 | -1.04 | -8.56% |
| 2008-05-16 | 13.02 | 13.65 | 11.50 | 12.15 | 1439485 | 17910652 | -1.07 | -8.09% |
| 2008-05-09 | 12.70 | 13.90 | 12.30 | 13.22 | 2280121 | 29796118 | 0.61 | 4.84% |
| 2008-04-30 | 11.60 | 12.90 | 11.51 | 12.61 | 1099530 | 13755729 | 0.63 | 5.26% |
| 2008-04-25 | 11.38 | 13.00 | 9.60 | 11.98 | 1641556 | 18808376 | 1.52 | 14.53% |
| 2008-04-18 | 12.99 | 13.35 | 10.44 | 10.46 | 1488674 | 17975406 | -2.92 | -21.82% |
| 2008-04-11 | 11.30 | 13.85 | 11.08 | 13.38 | 3278915 | 42059296 | 1.59 | 13.49% |
| 2008-04-03 | 11.50 | 12.15 | 10.22 | 11.79 | 1673860 | 19016620 | 0.20 | 1.73% |
| 2008-03-28 | 10.85 | 12.28 | 9.90 | 11.59 | 1438419 | 16413500 | 0.89 | 8.32% |
| 2008-03-21 | 10.43 | 11.49 | 8.51 | 10.70 | 1151406 | 11642409 | 0.19 | 1.81% |
| 2008-03-14 | 11.40 | 12.30 | 10.20 | 10.51 | 841154 | 9622352 | -1.12 | -9.63% |
| 2008-03-07 | 10.60 | 13.27 | 10.42 | 11.63 | 2495445 | 29803416 | 1.19 | 11.40% |
| 2008-02-29 | 9.21 | 10.50 | 8.90 | 10.44 | 387104 | 3795086 | 1.27 | 13.85% |
| 2008-02-22 | 9.29 | 9.76 | 8.98 | 9.17 | 164473 | 1545870 | 0.02 | 0.22% |
| 2008-02-15 | 8.95 | 9.20 | 8.73 | 9.15 | 81322 | 733868 | 0.20 | 2.23% |
| 2008-02-05 | 8.50 | 9.08 | 8.50 | 8.95 | 61539 | 545484 | 0.64 | 7.70% |
| 2008-02-01 | 9.15 | 9.15 | 7.90 | 8.31 | 202911 | 1755916 | -0.89 | -9.67% |
| 2008-01-25 | 10.11 | 10.15 | 8.30 | 9.20 | 327813 | 2960621 | -0.92 | -9.09% |
| 2008-01-18 | 10.63 | 11.11 | 9.70 | 10.12 | 375734 | 3940033 | -0.50 | -4.71% |
| 2008-01-11 | 10.30 | 11.18 | 10.11 | 10.62 | 618393 | 6571399 | 0.37 | 3.61% |
| 2008-01-04 | 9.99 | 10.38 | 9.91 | 10.25 | 243058 | 2482557 | 0.36 | 3.64% |
| 2007-12-28 | 9.68 | 10.28 | 9.53 | 9.89 | 463998 | 4606869 | 0.31 | 3.24% |
| 2007-12-21 | 10.15 | 10.15 | 9.11 | 9.58 | 263578 | 2489766 | 0.33 | 3.57% |
| 2007-12-14 | 9.17 | 9.67 | 8.78 | 9.25 | 365310 | 3420856 | -0.03 | -0.32% |
| 2007-12-07 | 9.07 | 9.35 | 8.76 | 9.28 | 335600 | 3045238 | 0.20 | 2.20% |
| 2007-11-30 | 8.36 | 9.40 | 8.25 | 9.08 | 582247 | 5175643 | 0.82 | 9.93% |
| 2007-11-23 | 8.23 | 8.96 | 8.01 | 8.26 | 241055 | 2061628 | 0.04 | 0.49% |
| 2007-11-16 | 8.08 | 8.70 | 8.00 | 8.22 | 312779 | 2628511 | 0.09 | 1.11% |
| 2007-11-09 | 8.00 | 8.36 | 7.60 | 8.13 | 182977 | 1478005 | 0.13 | 1.62% |
| 2007-11-02 | 8.12 | 8.90 | 7.97 | 8.00 | 228466 | 1914325 | -0.13 | -1.60% |
| 2007-10-26 | 9.89 | 9.95 | 7.71 | 8.13 | 267369 | 2386819 | -2.15 | -20.91% |
| 2007-10-18 | 10.82 | 11.05 | 10.00 | 10.28 | 384645 | 4068291 | -0.51 | -4.73% |
| 2007-10-12 | 11.00 | 11.08 | 9.42 | 10.79 | 459601 | 4791017 | -0.01 | -0.09% |
| 2007-09-28 | 10.19 | 10.94 | 9.90 | 10.80 | 523403 | 5495126 | 0.61 | 5.99% |
| 2007-09-21 | 10.40 | 10.88 | 10.00 | 10.19 | 440537 | 4599873 | -0.22 | -2.11% |
| 2007-09-14 | 11.37 | 11.90 | 10.06 | 10.41 | 721444 | 7913967 | -0.94 | -8.28% |
| 2007-09-07 | 11.70 | 12.08 | 11.25 | 11.35 | 830998 | 9658948 | -0.26 | -2.24% |
| 2007-08-31 | 11.38 | 12.15 | 10.72 | 11.61 | 861870 | 9866606 | 0.33 | 2.93% |
| 2007-08-24 | 10.92 | 11.56 | 10.61 | 11.28 | 875407 | 9789631 | 0.53 | 4.93% |
| 2007-08-17 | 10.50 | 11.20 | 10.11 | 10.75 | 495850 | 5294275 | 0.19 | 1.80% |
| 2007-08-10 | 11.58 | 11.84 | 10.26 | 10.56 | 709261 | 7859270 | -1.01 | -8.73% |
| 2007-08-03 | 12.73 | 12.73 | 10.55 | 11.57 | 1080587 | 12539029 | -0.01 | -0.09% |
| 2007-07-27 | 9.80 | 11.68 | 9.79 | 11.58 | 930747 | 10027487 | 1.76 | 17.92% |
| 2007-07-20 | 9.96 | 10.36 | 9.40 | 9.82 | 515856 | 5063731 | -0.16 | -1.60% |
| 2007-07-13 | 9.82 | 10.53 | 8.71 | 9.98 | 871228 | 8441526 | 0.26 | 2.67% |
| 2007-07-06 | 10.05 | 10.54 | 8.16 | 9.72 | 697089 | 6722597 | -0.34 | -3.38% |
| 2007-06-29 | 11.11 | 11.98 | 9.76 | 10.06 | 1193437 | 13024783 | -1.08 | -9.70% |
| 2007-06-22 | 11.36 | 12.99 | 10.38 | 11.14 | 1611400 | 18932868 | 0.10 | 0.91% |
| 2007-06-15 | 10.04 | 12.25 | 10.04 | 11.04 | 1693071 | 19226294 | 1.90 | 20.79% |
| 2007-06-07 | 8.25 | 9.69 | 7.01 | 9.14 | 1466283 | 12457774 | 1.02 | 12.56% |
| 2007-06-01 | 10.84 | 11.10 | 8.12 | 8.12 | 1115299 | 11256007 | -2.60 | -24.25% |
| 2007-05-25 | 9.90 | 11.25 | 9.76 | 10.72 | 1085036 | 11591821 | 0.35 | 3.38% |
| 2007-05-18 | 10.20 | 11.15 | 9.80 | 10.37 | 1257497 | 13316338 | 0.39 | 3.91% |
| 2007-05-11 | 9.31 | 10.35 | 9.31 | 9.98 | 1052871 | 10351899 | 0.67 | 7.20% |
| 2007-04-27 | 8.70 | 9.36 | 8.60 | 9.31 | 968219 | 8678053 | 0.73 | 8.51% |
| 2007-04-20 | 7.76 | 9.28 | 7.75 | 8.58 | 1295084 | 10882189 | 0.92 | 12.01% |
| 2007-04-13 | 7.10 | 7.76 | 6.80 | 7.66 | 1082782 | 7954891 | 0.56 | 7.89% |
| 2007-04-06 | 6.61 | 7.19 | 6.60 | 7.10 | 564882 | 3892691 | 0.44 | 6.61% |
| 2007-03-30 | 6.92 | 7.14 | 6.40 | 6.66 | 765641 | 5235055 | -0.17 | -2.49% |
| 2007-03-23 | 5.79 | 6.87 | 5.68 | 6.83 | 1060318 | 6969065 | 0.80 | 13.27% |
| 2007-03-16 | 5.91 | 6.44 | 5.86 | 6.03 | 956987 | 5872623 | 0.08 | 1.34% |
| 2007-03-09 | 5.81 | 6.25 | 5.36 | 5.95 | 880533 | 5058536 | 0.11 | 1.88% |
| 2007-03-02 | 5.25 | 5.98 | 5.01 | 5.84 | 876364 | 4837144 | 0.61 | 11.66% |
| 2007-02-16 | 4.77 | 5.38 | 4.76 | 5.23 | 402696 | 2027576 | 0.47 | 9.87% |
| 2007-02-09 | 4.40 | 4.85 | 4.30 | 4.76 | 323809 | 1503241 | 0.34 | 7.69% |
| 2007-02-02 | 4.52 | 4.88 | 4.27 | 4.42 | 392042 | 1795228 | -0.07 | -1.56% |
| 2007-01-26 | 4.60 | 4.80 | 4.20 | 4.49 | 534578 | 2442378 | -0.02 | -0.44% |
| 2007-01-19 | 4.00 | 4.52 | 3.99 | 4.51 | 443192 | 1898017 | 0.50 | 12.47% |
| 2007-01-12 | 4.01 | 4.43 | 3.98 | 4.01 | 432712 | 1808287 | 0.00 | 0.00% |
| 2007-01-05 | 3.90 | 4.04 | 3.84 | 4.01 | 117742 | 465307 | 0.16 | 4.16% |
| 2006-12-29 | 3.86 | 3.94 | 3.77 | 3.85 | 176574 | 679322 | 0.00 | 0.00% |
| 2006-12-22 | 4.05 | 4.07 | 3.83 | 3.85 | 188593 | 751150 | -0.17 | -4.23% |
| 2006-12-15 | 3.84 | 4.12 | 3.82 | 4.02 | 185368 | 734969 | 0.15 | 3.88% |
| 2006-12-08 | 3.82 | 4.28 | 3.76 | 3.87 | 654937 | 2654903 | 0.05 | 1.31% |
| 2006-12-01 | 3.61 | 3.84 | 3.60 | 3.82 | 236037 | 883212 | 0.21 | 5.82% |
