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 | 6.49 | 7.40 | 6.38 | 7.03 | 4258252 | 29977192 | 0.81 | 13.02% |
| 2009-11-20 | 5.95 | 6.22 | 5.80 | 6.22 | 1121359 | 6686206 | 0.45 | 7.80% |
| 2009-11-13 | 5.70 | 5.86 | 5.61 | 5.77 | 1183976 | 6804321 | 0.15 | 2.67% |
| 2009-11-06 | 5.17 | 5.65 | 5.11 | 5.62 | 1037173 | 5679039 | 0.37 | 7.05% |
| 2009-10-30 | 5.38 | 5.61 | 5.20 | 5.25 | 870518 | 4684496 | -0.10 | -1.87% |
| 2009-10-23 | 5.11 | 5.44 | 5.08 | 5.35 | 850164 | 4499175 | 0.25 | 4.90% |
| 2009-10-16 | 4.83 | 5.16 | 4.78 | 5.10 | 586834 | 2937369 | 0.30 | 6.25% |
| 2009-10-09 | 4.61 | 4.80 | 4.58 | 4.80 | 133526 | 633887 | 0.23 | 5.03% |
| 2009-09-30 | 4.93 | 4.98 | 4.48 | 4.57 | 319071 | 1482331 | -0.35 | -7.11% |
| 2009-09-25 | 5.19 | 5.25 | 4.83 | 4.92 | 594017 | 2997185 | -0.32 | -6.11% |
| 2009-09-18 | 5.19 | 5.51 | 5.19 | 5.24 | 1327745 | 7091776 | 0.05 | 0.96% |
| 2009-09-11 | 5.20 | 5.36 | 5.03 | 5.19 | 770572 | 4001342 | 0.01 | 0.19% |
| 2009-09-04 | 5.19 | 5.26 | 4.81 | 5.18 | 807022 | 4045634 | -0.16 | -3.00% |
| 2009-08-28 | 4.99 | 5.79 | 4.98 | 5.34 | 1114237 | 6032868 | 0.35 | 7.01% |
| 2009-08-21 | 5.59 | 5.59 | 4.74 | 4.99 | 935180 | 4742618 | -0.71 | -12.46% |
| 2009-08-14 | 5.96 | 6.08 | 5.66 | 5.70 | 914568 | 5346503 | -0.19 | -3.23% |
| 2009-08-07 | 5.70 | 6.39 | 5.61 | 5.89 | 1992030 | 12083504 | 0.21 | 3.70% |
| 2009-07-31 | 5.81 | 6.07 | 5.42 | 5.68 | 1279041 | 7385689 | -0.16 | -2.74% |
| 2009-07-24 | 5.72 | 6.01 | 5.52 | 5.84 | 1317286 | 7595008 | 0.12 | 2.10% |
| 2009-07-17 | 5.70 | 6.02 | 5.68 | 5.72 | 1175037 | 6849539 | 0.00 | 0.00% |
| 2009-07-10 | 5.56 | 5.80 | 5.27 | 5.72 | 1193980 | 6553472 | 0.19 | 3.44% |
| 2009-07-03 | 4.87 | 5.60 | 4.86 | 5.53 | 1747370 | 9120941 | 0.66 | 13.55% |
| 2009-06-26 | 4.98 | 4.99 | 4.75 | 4.87 | 808611 | 3920956 | -0.07 | -1.42% |
| 2009-06-19 | 4.69 | 5.03 | 4.69 | 4.94 | 1008423 | 4908596 | 0.28 | 6.01% |
| 2009-06-12 | 5.03 | 5.04 | 4.64 | 4.66 | 1271538 | 6168632 | -0.36 | -7.17% |
| 2009-06-05 | 4.95 | 5.17 | 4.92 | 5.02 | 892739 | 4509056 | 0.07 | 1.41% |
| 2009-05-27 | 4.90 | 5.24 | 4.85 | 4.95 | 897502 | 4554876 | -0.15 | -2.94% |
| 2009-05-21 | 4.70 | 5.39 | 4.63 | 5.10 | 1996044 | 10162603 | 0.43 | 9.21% |
| 2009-05-15 | 4.75 | 4.85 | 4.32 | 4.67 | 1990664 | 9242323 | 0.05 | 1.08% |
| 2009-05-08 | 4.08 | 4.62 | 4.01 | 4.62 | 2559900 | 10919011 | 0.59 | 14.64% |
| 2009-04-30 | 3.85 | 4.08 | 3.70 | 4.03 | 1724826 | 6715508 | 0.22 | 5.77% |
| 2009-04-24 | 4.00 | 4.43 | 3.78 | 3.81 | 1837890 | 7453414 | -0.17 | -4.27% |
| 2009-04-17 | 3.68 | 4.10 | 3.61 | 3.98 | 2488161 | 9451610 | 0.37 | 10.25% |
| 2009-04-10 | 3.29 | 3.61 | 3.15 | 3.61 | 1685113 | 5655008 | 0.35 | 10.74% |
| 2009-04-03 | 3.01 | 3.30 | 2.92 | 3.26 | 1958721 | 6153035 | 0.26 | 8.67% |
| 2009-03-27 | 2.99 | 3.09 | 2.87 | 3.00 | 1323870 | 3957690 | -0.03 | -0.99% |
| 2009-03-20 | 2.74 | 3.15 | 2.68 | 3.03 | 1299578 | 3789011 | 0.30 | 10.99% |
| 2009-03-13 | 2.84 | 2.90 | 2.63 | 2.73 | 626185 | 1730396 | -0.10 | -3.53% |
| 2009-03-06 | 2.57 | 2.95 | 2.51 | 2.83 | 914241 | 2546374 | 0.23 | 8.85% |
| 2009-02-27 | 3.14 | 3.25 | 2.57 | 2.60 | 1485731 | 4439954 | -0.56 | -17.72% |
| 2009-02-20 | 3.12 | 3.30 | 2.80 | 3.16 | 2688895 | 8297856 | 0.20 | 6.76% |
| 2009-02-13 | 2.52 | 2.96 | 2.46 | 2.96 | 2435239 | 6532195 | 0.45 | 17.93% |
| 2009-02-06 | 2.17 | 2.55 | 2.16 | 2.51 | 1821369 | 4300315 | 0.32 | 14.61% |
| 2009-01-23 | 2.11 | 2.23 | 2.05 | 2.19 | 653526 | 1382309 | 0.07 | 3.30% |
| 2009-01-16 | 2.04 | 2.15 | 2.01 | 2.12 | 645413 | 1339750 | 0.06 | 2.91% |
| 2009-01-09 | 2.02 | 2.12 | 2.00 | 2.06 | 508720 | 1047637 | -0.06 | -2.83% |
| 2008-12-26 | 2.33 | 2.45 | 2.10 | 2.12 | 1021256 | 2336239 | -0.21 | -9.01% |
| 2008-12-19 | 2.18 | 2.38 | 2.08 | 2.33 | 905458 | 2042214 | 0.17 | 7.87% |
| 2008-12-12 | 2.25 | 2.38 | 2.14 | 2.16 | 1150291 | 2646380 | -0.08 | -3.57% |
| 2008-12-05 | 2.00 | 2.29 | 2.00 | 2.24 | 832146 | 1813397 | 0.21 | 10.35% |
| 2008-11-28 | 2.25 | 2.25 | 2.03 | 2.03 | 546444 | 1165716 | -0.17 | -7.73% |
| 2008-11-21 | 2.04 | 2.30 | 1.96 | 2.20 | 1244270 | 2675378 | 0.13 | 6.28% |
| 2008-11-14 | 1.86 | 2.08 | 1.82 | 2.07 | 935408 | 1827523 | 0.22 | 11.89% |
| 2008-11-07 | 1.69 | 1.96 | 1.58 | 1.85 | 654688 | 1170079 | 0.15 | 8.82% |
| 2008-10-31 | 2.05 | 2.05 | 1.67 | 1.70 | 366760 | 673880 | -0.39 | -18.66% |
| 2008-10-24 | 2.10 | 2.22 | 2.05 | 2.09 | 475074 | 1020765 | 0.01 | 0.48% |
| 2008-10-17 | 2.15 | 2.31 | 1.99 | 2.08 | 725614 | 1539445 | -0.31 | -12.97% |
| 2008-09-26 | 2.50 | 2.56 | 2.19 | 2.39 | 477966 | 1152412 | 0.06 | 2.58% |
| 2008-09-19 | 2.38 | 2.38 | 2.02 | 2.33 | 241145 | 539932 | -0.04 | -1.69% |
| 2008-09-12 | 2.54 | 2.57 | 2.34 | 2.37 | 157517 | 381430 | -0.18 | -7.06% |
| 2008-09-05 | 2.60 | 2.76 | 2.51 | 2.55 | 254479 | 672174 | -0.05 | -1.92% |
| 2008-08-29 | 2.68 | 2.72 | 2.47 | 2.60 | 163405 | 422654 | -0.06 | -2.26% |
| 2008-08-22 | 2.90 | 2.92 | 2.52 | 2.66 | 276257 | 745776 | -0.23 | -7.96% |
| 2008-08-15 | 3.11 | 3.16 | 2.73 | 2.89 | 192225 | 555523 | -0.23 | -7.37% |
| 2008-08-08 | 3.60 | 3.60 | 3.09 | 3.12 | 198867 | 673598 | -0.49 | -13.57% |
| 2008-08-01 | 3.70 | 3.85 | 3.51 | 3.61 | 395582 | 1467870 | -0.08 | -2.17% |
| 2008-07-25 | 3.55 | 3.77 | 3.51 | 3.69 | 318980 | 1171559 | 0.12 | 3.36% |
| 2008-07-18 | 3.70 | 3.92 | 3.39 | 3.57 | 379033 | 1387398 | -0.13 | -3.51% |
| 2008-07-11 | 3.55 | 3.94 | 3.55 | 3.70 | 495523 | 1872076 | 0.15 | 4.22% |
| 2008-07-04 | 3.45 | 3.65 | 3.34 | 3.55 | 265990 | 929245 | 0.04 | 1.14% |
| 2008-06-27 | 3.46 | 3.90 | 3.38 | 3.51 | 420037 | 1546113 | 0.00 | 0.00% |
| 2008-06-20 | 4.36 | 4.44 | 3.33 | 3.51 | 590116 | 2243560 | -0.87 | -19.86% |
| 2008-06-13 | 4.73 | 4.87 | 4.11 | 4.38 | 499231 | 2218838 | -0.64 | -12.75% |
| 2008-06-06 | 5.00 | 5.48 | 4.89 | 5.02 | 1340260 | 6979515 | 0.02 | 0.40% |
| 2008-05-30 | 4.70 | 5.07 | 4.54 | 5.00 | 630932 | 3064479 | 0.28 | 5.93% |
| 2008-05-23 | 4.80 | 4.91 | 4.30 | 4.72 | 504917 | 2343076 | -0.10 | -2.08% |
| 2008-05-16 | 4.57 | 5.25 | 4.51 | 4.82 | 979702 | 4864474 | 0.18 | 3.88% |
| 2008-05-09 | 4.69 | 4.80 | 4.33 | 4.64 | 763542 | 3543939 | -0.03 | -0.64% |
| 2008-04-30 | 4.63 | 4.80 | 4.51 | 4.67 | 512775 | 2386827 | 0.06 | 1.30% |
| 2008-04-25 | 4.30 | 4.66 | 3.79 | 4.61 | 532060 | 2300679 | 0.62 | 15.54% |
| 2008-04-18 | 4.93 | 4.93 | 3.97 | 3.99 | 253326 | 1131050 | -1.00 | -20.04% |
| 2008-04-11 | 4.65 | 5.35 | 4.51 | 4.99 | 403300 | 2036949 | 0.31 | 6.62% |
| 2008-04-03 | 5.40 | 5.50 | 4.39 | 4.68 | 245411 | 1199214 | -0.92 | -16.43% |
| 2008-03-28 | 5.65 | 5.85 | 5.11 | 5.60 | 412773 | 2330447 | -0.02 | -0.36% |
| 2008-03-21 | 6.15 | 6.15 | 5.11 | 5.62 | 355899 | 1970499 | -0.51 | -8.32% |
| 2008-03-14 | 6.74 | 6.80 | 5.90 | 6.13 | 340380 | 2184928 | -0.69 | -10.12% |
| 2008-03-07 | 6.40 | 7.08 | 6.26 | 6.82 | 913971 | 6171101 | 0.42 | 6.56% |
| 2008-02-29 | 6.37 | 6.46 | 6.07 | 6.40 | 353472 | 2222194 | 0.05 | 0.79% |
| 2008-02-22 | 6.75 | 6.89 | 6.21 | 6.35 | 482115 | 3205777 | -0.12 | -1.85% |
| 2008-02-15 | 6.37 | 6.96 | 6.20 | 6.47 | 255056 | 1644989 | 0.14 | 2.21% |
| 2008-02-05 | 6.02 | 6.40 | 5.94 | 6.33 | 202494 | 1264306 | 0.46 | 7.84% |
| 2008-02-01 | 7.25 | 7.29 | 5.61 | 5.87 | 873916 | 5652063 | -1.33 | -18.47% |
| 2008-01-25 | 8.24 | 8.75 | 6.71 | 7.20 | 1733562 | 13272242 | -1.95 | -21.31% |
| 2008-01-17 | 8.20 | 9.19 | 8.15 | 9.15 | 2098269 | 18306956 | 1.07 | 13.24% |
| 2008-01-11 | 8.59 | 8.75 | 7.99 | 8.08 | 1041639 | 8712148 | -0.52 | -6.05% |
| 2008-01-04 | 8.13 | 8.74 | 8.13 | 8.60 | 730022 | 6183025 | 0.48 | 5.91% |
| 2007-12-28 | 7.83 | 8.27 | 7.83 | 8.12 | 811673 | 6572618 | 0.26 | 3.31% |
| 2007-12-21 | 7.91 | 7.99 | 7.50 | 7.86 | 490839 | 3806574 | -0.12 | -1.50% |
| 2007-12-14 | 8.23 | 8.42 | 7.70 | 7.98 | 494311 | 4027816 | -0.42 | -5.00% |
| 2007-12-07 | 7.98 | 8.63 | 7.89 | 8.40 | 435480 | 3606814 | 0.54 | 6.87% |
| 2007-11-30 | 8.18 | 8.18 | 7.80 | 7.86 | 323182 | 2582471 | -0.17 | -2.12% |
| 2007-11-23 | 8.24 | 8.40 | 7.65 | 8.03 | 533826 | 4276385 | -0.17 | -2.07% |
| 2007-11-16 | 6.90 | 8.30 | 6.90 | 8.20 | 1223224 | 9567808 | 1.20 | 17.14% |
| 2007-11-09 | 7.01 | 7.25 | 6.92 | 7.00 | 429157 | 3043136 | -0.09 | -1.27% |
| 2007-11-02 | 7.40 | 7.68 | 6.98 | 7.09 | 891200 | 6589039 | -0.26 | -3.54% |
| 2007-10-26 | 7.25 | 7.41 | 6.30 | 7.35 | 1209103 | 8489174 | -0.05 | -0.68% |
| 2007-10-18 | 8.06 | 8.10 | 7.39 | 7.40 | 608831 | 4681889 | -0.57 | -7.15% |
| 2007-10-12 | 8.00 | 8.09 | 7.11 | 7.97 | 882175 | 6891392 | 0.10 | 1.27% |
| 2007-09-28 | 8.03 | 8.20 | 7.58 | 7.87 | 672210 | 5298568 | -0.15 | -1.87% |
| 2007-09-21 | 8.16 | 8.64 | 7.86 | 8.02 | 814252 | 6723148 | -0.21 | -2.55% |
| 2007-09-14 | 8.73 | 8.90 | 7.94 | 8.23 | 1089504 | 9092065 | -0.63 | -7.11% |
| 2007-09-07 | 8.98 | 9.34 | 8.70 | 8.86 | 2293168 | 20720380 | -0.03 | -0.34% |
| 2007-08-31 | 8.64 | 9.14 | 8.28 | 8.89 | 2648682 | 23142212 | 0.25 | 2.89% |
| 2007-08-24 | 8.00 | 8.67 | 7.81 | 8.64 | 1730324 | 14287995 | 0.87 | 11.20% |
| 2007-08-17 | 7.47 | 8.30 | 7.27 | 7.77 | 1360874 | 10788852 | 0.32 | 4.29% |
| 2007-08-10 | 8.40 | 8.60 | 7.21 | 7.45 | 1473270 | 11915008 | -0.70 | -8.59% |
| 2007-08-03 | 8.02 | 8.27 | 7.55 | 8.15 | 2253760 | 17907412 | 0.15 | 1.88% |
| 2007-07-27 | 7.56 | 8.07 | 7.18 | 8.00 | 1829718 | 13874841 | 1.13 | 16.45% |
| 2007-07-20 | 6.40 | 6.89 | 5.98 | 6.87 | 1053078 | 6894165 | 0.44 | 6.84% |
| 2007-07-13 | 6.90 | 7.09 | 6.25 | 6.43 | 847409 | 5665110 | -0.37 | -5.44% |
| 2007-07-06 | 7.48 | 8.10 | 5.95 | 6.80 | 1060938 | 7436040 | 0.00 | 0.00% |
| 2007-06-28 | 8.70 | 8.70 | 6.80 | 6.80 | 1387204 | 10314854 | -1.92 | -22.02% |
| 2007-06-22 | 9.30 | 9.79 | 8.72 | 8.72 | 2169568 | 20336156 | -0.47 | -5.11% |
| 2007-06-15 | 9.80 | 10.24 | 8.81 | 9.19 | 2664721 | 25883696 | -0.41 | -4.27% |
| 2007-06-08 | 9.62 | 9.63 | 8.17 | 9.60 | 2591373 | 22766760 | -0.63 | -6.16% |
| 2007-06-01 | 11.12 | 12.42 | 10.23 | 10.23 | 5419137 | 62330812 | -0.83 | -7.50% |
| 2007-05-25 | 10.00 | 11.80 | 9.95 | 11.06 | 3762499 | 41778556 | 0.50 | 4.74% |
| 2007-05-18 | 11.00 | 11.17 | 9.94 | 10.56 | 2540693 | 26763240 | -0.73 | -6.47% |
| 2007-05-11 | 10.01 | 11.50 | 9.95 | 11.29 | 4789412 | 50669332 | 0.21 | 1.90% |
| 2007-04-27 | 11.90 | 12.31 | 10.95 | 11.08 | 2855712 | 32883022 | -0.53 | -4.57% |
| 2007-04-20 | 9.08 | 11.87 | 9.07 | 11.61 | 3362751 | 35469808 | 2.52 | 27.72% |
| 2007-04-13 | 8.76 | 9.55 | 8.76 | 9.09 | 2004003 | 18335892 | 0.59 | 6.94% |
| 2007-04-06 | 8.06 | 8.56 | 7.80 | 8.50 | 1494549 | 12265817 | 0.38 | 4.68% |
| 2007-03-30 | 8.01 | 8.63 | 7.90 | 8.12 | 1672789 | 13959371 | 0.15 | 1.88% |
| 2007-03-22 | 7.29 | 8.17 | 7.20 | 7.97 | 1076779 | 8421968 | 0.30 | 3.91% |
| 2007-03-16 | 7.02 | 7.98 | 7.01 | 7.67 | 2243056 | 16944038 | 0.75 | 10.84% |
| 2007-03-09 | 6.75 | 7.12 | 6.40 | 6.92 | 1884878 | 12954535 | 0.13 | 1.92% |
| 2007-03-02 | 6.38 | 6.97 | 5.94 | 6.79 | 2844161 | 18512614 | 0.43 | 6.76% |
| 2007-02-16 | 5.73 | 6.48 | 5.70 | 6.36 | 1857550 | 11487846 | 0.61 | 10.61% |
| 2007-02-09 | 5.67 | 5.99 | 5.61 | 5.75 | 1350133 | 7863589 | 0.08 | 1.41% |
| 2007-02-02 | 5.75 | 6.15 | 5.45 | 5.67 | 2846647 | 16670125 | 0.10 | 1.79% |
| 2007-01-26 | 5.43 | 5.95 | 5.15 | 5.57 | 2818556 | 15837020 | 0.18 | 3.34% |
| 2007-01-19 | 5.10 | 5.48 | 4.91 | 5.39 | 2248077 | 11761328 | 0.29 | 5.69% |
| 2007-01-12 | 4.91 | 5.77 | 4.90 | 5.10 | 2441687 | 12994401 | 0.19 | 3.87% |
| 2007-01-05 | 4.65 | 4.97 | 4.57 | 4.91 | 859186 | 4100084 | 0.27 | 5.82% |
| 2006-12-29 | 4.70 | 5.00 | 4.55 | 4.64 | 1558230 | 7427466 | -0.04 | -0.85% |
| 2006-12-22 | 4.67 | 5.05 | 4.47 | 4.68 | 2256526 | 10819505 | 0.09 | 1.96% |
| 2006-12-15 | 3.95 | 4.64 | 3.92 | 4.59 | 2125479 | 9354769 | 0.61 | 15.33% |
| 2006-12-08 | 4.20 | 4.68 | 3.98 | 3.98 | 3767172 | 16322944 | -0.04 | -0.99% |
| 2006-12-01 | 3.54 | 4.02 | 3.45 | 4.02 | 2038570 | 7588502 | 0.48 | 13.56% |
