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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 7.35 | 7.45 | 6.79 | 6.88 | 614548 | 4459204 | -0.49 | -6.65% |
| 2009-11-20 | 7.05 | 7.54 | 7.03 | 7.37 | 1629739 | 11882630 | 0.33 | 4.69% |
| 2009-11-13 | 6.97 | 7.59 | 6.82 | 7.04 | 2463913 | 17627594 | 0.19 | 2.77% |
| 2009-11-06 | 5.95 | 6.98 | 5.90 | 6.85 | 1400222 | 9219405 | 0.76 | 12.48% |
| 2009-10-30 | 6.49 | 6.58 | 6.02 | 6.09 | 990267 | 6283321 | -0.41 | -6.31% |
| 2009-10-23 | 6.06 | 6.55 | 5.99 | 6.50 | 902069 | 5691800 | 0.47 | 7.79% |
| 2009-10-16 | 5.91 | 6.14 | 5.81 | 6.03 | 439263 | 2627436 | 0.13 | 2.20% |
| 2009-10-09 | 5.65 | 6.22 | 5.62 | 5.90 | 79413 | 462645 | 0.25 | 4.42% |
| 2009-09-30 | 5.94 | 6.02 | 5.42 | 5.65 | 224348 | 1274866 | -0.26 | -4.40% |
| 2009-09-25 | 6.30 | 6.55 | 5.86 | 5.91 | 682493 | 4225803 | -0.56 | -8.65% |
| 2009-09-18 | 6.17 | 6.94 | 6.07 | 6.47 | 1622221 | 10469316 | 0.35 | 5.72% |
| 2009-09-11 | 5.80 | 6.19 | 5.71 | 6.12 | 840709 | 4987721 | 0.33 | 5.70% |
| 2009-09-04 | 5.87 | 5.87 | 5.32 | 5.79 | 645088 | 3621120 | -0.18 | -3.02% |
| 2009-08-28 | 5.93 | 6.25 | 5.61 | 5.97 | 1084597 | 6523957 | 0.05 | 0.84% |
| 2009-08-21 | 6.18 | 6.24 | 5.50 | 5.92 | 742378 | 4338569 | -0.33 | -5.28% |
| 2009-08-14 | 7.10 | 7.19 | 6.19 | 6.25 | 1196433 | 8211632 | -0.75 | -10.71% |
| 2009-08-07 | 7.05 | 7.80 | 6.95 | 7.00 | 1826815 | 13548881 | 0.01 | 0.14% |
| 2009-07-31 | 7.07 | 7.25 | 6.35 | 6.99 | 1292368 | 8943039 | -0.07 | -0.99% |
| 2009-07-24 | 6.70 | 7.27 | 6.60 | 7.06 | 1929320 | 13502046 | 0.45 | 6.81% |
| 2009-07-17 | 6.11 | 6.74 | 6.05 | 6.61 | 1813220 | 11546301 | 0.49 | 8.01% |
| 2009-07-10 | 6.10 | 6.24 | 5.84 | 6.12 | 1411533 | 8516114 | 0.06 | 0.99% |
| 2009-07-03 | 6.03 | 6.41 | 5.81 | 6.06 | 1496473 | 9046881 | 0.05 | 0.83% |
| 2009-06-26 | 5.75 | 6.28 | 5.52 | 6.01 | 1941662 | 11435213 | 0.37 | 6.56% |
| 2009-06-19 | 5.24 | 5.72 | 5.18 | 5.64 | 1400925 | 7655085 | 0.40 | 7.63% |
| 2009-06-12 | 5.27 | 5.54 | 5.18 | 5.24 | 985988 | 5288625 | -0.03 | -0.57% |
| 2009-06-05 | 5.45 | 5.57 | 5.26 | 5.27 | 858061 | 4659958 | -0.12 | -2.23% |
| 2009-05-27 | 5.19 | 5.43 | 5.11 | 5.39 | 565260 | 2983691 | 0.10 | 1.89% |
| 2009-05-22 | 5.25 | 5.75 | 5.15 | 5.29 | 1757738 | 9633705 | 0.01 | 0.19% |
| 2009-05-15 | 5.54 | 5.56 | 5.06 | 5.28 | 1394092 | 7397424 | -0.17 | -3.12% |
| 2009-05-08 | 4.95 | 5.46 | 4.91 | 5.45 | 1611992 | 8338205 | 0.53 | 10.77% |
| 2009-04-30 | 4.81 | 4.96 | 4.55 | 4.92 | 620307 | 2946323 | 0.10 | 2.08% |
| 2009-04-24 | 5.10 | 5.37 | 4.75 | 4.82 | 1286360 | 6543860 | -0.38 | -7.31% |
| 2009-04-16 | 4.78 | 5.32 | 4.76 | 5.20 | 1955002 | 10136785 | 0.44 | 9.24% |
| 2009-04-10 | 4.76 | 4.84 | 4.48 | 4.76 | 574855 | 2699296 | 0.02 | 0.42% |
| 2009-04-03 | 4.60 | 5.03 | 4.53 | 4.74 | 1476880 | 7143167 | 0.14 | 3.04% |
| 2009-03-27 | 4.65 | 4.70 | 4.37 | 4.60 | 902152 | 4120378 | -0.03 | -0.65% |
| 2009-03-20 | 4.17 | 4.69 | 4.10 | 4.63 | 797234 | 3544238 | 0.46 | 11.03% |
| 2009-03-13 | 4.23 | 4.36 | 4.06 | 4.17 | 486190 | 2047801 | -0.07 | -1.65% |
| 2009-03-06 | 4.04 | 4.51 | 3.99 | 4.24 | 836912 | 3567061 | 0.19 | 4.69% |
| 2009-02-27 | 5.00 | 5.20 | 4.00 | 4.05 | 1446948 | 6954411 | -0.89 | -18.02% |
| 2009-02-20 | 5.06 | 5.14 | 4.63 | 4.94 | 1773023 | 8679980 | -0.05 | -1.00% |
| 2009-02-13 | 4.50 | 5.16 | 4.36 | 4.99 | 1604367 | 7550903 | 0.68 | 15.78% |
| 2009-02-06 | 3.68 | 4.35 | 3.64 | 4.31 | 1369939 | 5647438 | 0.66 | 18.08% |
| 2009-01-23 | 3.62 | 3.73 | 3.50 | 3.65 | 395359 | 1435826 | 0.05 | 1.39% |
| 2009-01-16 | 3.42 | 3.71 | 3.40 | 3.60 | 498388 | 1781395 | 0.15 | 4.35% |
| 2009-01-09 | 3.48 | 3.62 | 3.37 | 3.45 | 386439 | 1349178 | 0.12 | 3.60% |
| 2008-12-26 | 3.72 | 3.82 | 3.26 | 3.33 | 359625 | 1274560 | -0.39 | -10.48% |
| 2008-12-19 | 3.76 | 3.81 | 3.50 | 3.72 | 436441 | 1609157 | 0.11 | 3.05% |
| 2008-12-12 | 3.71 | 4.13 | 3.56 | 3.61 | 1262491 | 4896907 | -0.05 | -1.37% |
| 2008-12-05 | 3.16 | 3.75 | 3.15 | 3.66 | 789829 | 2814142 | 0.48 | 15.09% |
| 2008-11-28 | 3.63 | 3.66 | 3.15 | 3.18 | 452780 | 1512069 | -0.46 | -12.64% |
| 2008-11-21 | 3.35 | 3.77 | 3.17 | 3.64 | 1179943 | 4208734 | 0.28 | 8.33% |
| 2008-11-14 | 2.94 | 3.39 | 2.93 | 3.36 | 450176 | 1429717 | 0.45 | 15.46% |
| 2008-11-07 | 2.84 | 2.93 | 2.76 | 2.91 | 166672 | 475334 | 0.06 | 2.10% |
| 2008-10-31 | 3.09 | 3.09 | 2.71 | 2.85 | 170532 | 487499 | -0.25 | -8.06% |
| 2008-10-24 | 3.15 | 3.27 | 3.02 | 3.10 | 161716 | 511076 | 0.06 | 1.97% |
| 2008-10-17 | 3.24 | 3.47 | 2.98 | 3.04 | 175798 | 555758 | -0.22 | -6.75% |
| 2008-10-10 | 3.99 | 3.99 | 3.26 | 3.26 | 177093 | 640898 | -0.78 | -19.31% |
| 2008-09-26 | 4.00 | 4.18 | 3.70 | 4.04 | 383096 | 1521683 | 0.24 | 6.32% |
| 2008-09-19 | 3.94 | 3.94 | 3.25 | 3.80 | 194755 | 704873 | -0.11 | -2.81% |
| 2008-09-12 | 4.31 | 4.39 | 3.86 | 3.91 | 154665 | 617383 | -0.43 | -9.91% |
| 2008-09-05 | 4.46 | 4.67 | 4.33 | 4.34 | 169287 | 760637 | -0.13 | -2.91% |
| 2008-08-29 | 4.66 | 4.75 | 4.30 | 4.47 | 137118 | 613404 | -0.19 | -4.08% |
| 2008-08-22 | 4.80 | 4.96 | 4.25 | 4.66 | 245734 | 1150414 | -0.19 | -3.92% |
| 2008-08-15 | 5.06 | 5.18 | 4.33 | 4.85 | 287612 | 1365042 | -0.21 | -4.15% |
| 2008-08-08 | 6.23 | 6.25 | 5.05 | 5.06 | 309022 | 1754592 | -1.16 | -18.65% |
| 2008-08-01 | 6.26 | 6.82 | 6.01 | 6.22 | 669157 | 4251685 | -0.05 | -0.80% |
| 2008-07-25 | 5.95 | 6.56 | 5.85 | 6.27 | 617943 | 3856600 | 0.25 | 4.15% |
| 2008-07-18 | 5.65 | 6.11 | 5.06 | 6.02 | 545943 | 3099386 | 0.39 | 6.93% |
| 2008-07-11 | 5.15 | 5.94 | 5.12 | 5.63 | 599779 | 3377029 | 0.53 | 10.39% |
| 2008-07-04 | 4.95 | 5.22 | 4.75 | 5.10 | 276274 | 1387775 | 0.10 | 2.00% |
| 2008-06-27 | 4.77 | 5.70 | 4.72 | 5.00 | 730127 | 3813844 | 0.28 | 5.93% |
| 2008-06-20 | 5.45 | 5.55 | 4.25 | 4.72 | 383038 | 1840264 | -0.68 | -12.59% |
| 2008-06-13 | 6.49 | 6.49 | 5.39 | 5.40 | 259621 | 1504105 | -1.25 | -18.80% |
| 2008-06-06 | 6.95 | 6.98 | 6.46 | 6.65 | 251701 | 1685035 | -0.30 | -4.32% |
| 2008-05-30 | 6.97 | 7.37 | 6.86 | 6.95 | 345619 | 2451088 | -0.04 | -0.57% |
| 2008-05-23 | 7.90 | 8.00 | 6.82 | 6.99 | 464371 | 3394264 | -0.93 | -11.74% |
| 2008-05-16 | 8.22 | 8.50 | 7.80 | 7.92 | 635841 | 5151738 | -0.49 | -5.83% |
| 2008-05-09 | 7.84 | 8.83 | 7.84 | 8.41 | 1043381 | 8789328 | 0.58 | 7.41% |
| 2008-04-30 | 7.60 | 7.89 | 7.50 | 7.83 | 270309 | 2082208 | 0.04 | 0.51% |
| 2008-04-25 | 7.50 | 8.15 | 6.32 | 7.79 | 596243 | 4389635 | 0.82 | 11.77% |
| 2008-04-18 | 8.00 | 8.05 | 6.93 | 6.97 | 364176 | 2791839 | -1.22 | -14.90% |
| 2008-04-11 | 7.28 | 8.40 | 7.10 | 8.19 | 484062 | 3862409 | 0.93 | 12.81% |
| 2008-04-03 | 8.99 | 9.29 | 6.71 | 7.26 | 431344 | 3408451 | -2.12 | -22.60% |
| 2008-03-28 | 10.19 | 10.40 | 8.65 | 9.38 | 543892 | 5282789 | -0.50 | -5.06% |
| 2008-03-21 | 10.28 | 10.49 | 8.80 | 9.88 | 759732 | 7364243 | -0.50 | -4.82% |
| 2008-03-14 | 12.44 | 12.56 | 10.10 | 10.38 | 915484 | 10522835 | -1.90 | -15.47% |
| 2008-03-07 | 10.25 | 13.49 | 10.10 | 12.28 | 2101080 | 25183092 | 1.99 | 19.34% |
| 2008-02-29 | 10.68 | 10.80 | 9.60 | 10.29 | 432688 | 4395302 | -0.35 | -3.29% |
| 2008-02-22 | 10.00 | 10.87 | 9.70 | 10.64 | 632706 | 6517657 | 0.94 | 9.69% |
| 2008-02-15 | 9.81 | 10.09 | 9.50 | 9.70 | 159050 | 1567268 | -0.14 | -1.42% |
| 2008-02-05 | 9.12 | 9.97 | 9.12 | 9.84 | 143393 | 1380985 | 0.97 | 10.94% |
| 2008-02-01 | 11.02 | 11.02 | 8.55 | 8.87 | 500221 | 4937130 | -2.27 | -20.38% |
| 2008-01-25 | 12.05 | 12.30 | 9.80 | 11.14 | 1005768 | 11035932 | -0.74 | -6.23% |
| 2008-01-18 | 12.78 | 13.14 | 11.00 | 11.88 | 796605 | 9782298 | -0.90 | -7.04% |
| 2008-01-11 | 13.00 | 13.76 | 12.60 | 12.78 | 789503 | 10410095 | -0.20 | -1.54% |
| 2008-01-04 | 12.04 | 13.25 | 11.98 | 12.98 | 693594 | 8791146 | 0.96 | 7.99% |
| 2007-12-28 | 11.95 | 12.59 | 11.95 | 12.02 | 961698 | 11831685 | 0.20 | 1.69% |
| 2007-12-21 | 11.59 | 12.30 | 11.11 | 11.82 | 916476 | 10728796 | 0.34 | 2.96% |
| 2007-12-14 | 10.35 | 11.97 | 10.28 | 11.48 | 1179137 | 13229566 | 1.00 | 9.54% |
| 2007-12-07 | 9.85 | 10.58 | 9.73 | 10.48 | 494914 | 5036885 | 0.59 | 5.97% |
| 2007-11-30 | 9.81 | 10.34 | 9.41 | 9.89 | 534848 | 5326096 | 0.27 | 2.81% |
| 2007-11-23 | 10.42 | 10.93 | 9.18 | 9.62 | 728660 | 7501897 | -0.86 | -8.21% |
| 2007-11-15 | 9.37 | 10.80 | 9.37 | 10.48 | 1393248 | 14299721 | 1.03 | 10.90% |
| 2007-11-09 | 8.79 | 9.69 | 8.61 | 9.45 | 693907 | 6389482 | 0.55 | 6.18% |
| 2007-11-02 | 9.01 | 10.12 | 8.52 | 8.90 | 1168200 | 10932193 | -0.06 | -0.67% |
| 2007-10-26 | 11.50 | 11.97 | 8.82 | 8.96 | 1016963 | 10408731 | -2.30 | -20.43% |
| 2007-10-18 | 10.98 | 11.88 | 10.52 | 11.26 | 942269 | 10633408 | 0.16 | 1.44% |
| 2007-10-12 | 12.71 | 12.94 | 10.69 | 11.10 | 1167676 | 13837120 | -1.42 | -11.34% |
| 2007-09-28 | 13.50 | 13.75 | 12.00 | 12.52 | 1166562 | 14787997 | -1.26 | -9.14% |
| 2007-09-21 | 13.82 | 14.95 | 13.60 | 13.78 | 1471275 | 20869030 | -0.12 | -0.86% |
| 2007-09-14 | 14.00 | 15.62 | 13.52 | 13.90 | 1478709 | 21023248 | -0.35 | -2.46% |
| 2007-09-07 | 17.00 | 21.99 | 14.02 | 14.25 | 3265282 | 53875652 | 1.21 | 9.28% |
| 2007-05-23 | 9.39 | 13.04 | 9.30 | 13.04 | 1805952 | 20925836 | 3.25 | 33.20% |
| 2007-05-18 | 9.20 | 10.05 | 8.50 | 9.79 | 2610194 | 24524968 | 0.42 | 4.48% |
| 2007-05-11 | 8.12 | 9.67 | 8.00 | 9.37 | 3151543 | 27834088 | 1.21 | 14.83% |
| 2007-04-27 | 7.90 | 8.90 | 7.90 | 8.16 | 3445129 | 28567552 | 0.72 | 9.68% |
| 2007-04-20 | 6.90 | 7.60 | 6.64 | 7.44 | 2836887 | 20405880 | 0.47 | 6.74% |
| 2007-04-13 | 6.52 | 7.18 | 6.32 | 6.97 | 3395956 | 22829812 | 0.53 | 8.23% |
| 2007-04-06 | 6.13 | 6.49 | 6.05 | 6.44 | 1676769 | 10552736 | 0.31 | 5.06% |
| 2007-03-30 | 6.11 | 6.77 | 5.99 | 6.13 | 2824798 | 18005272 | 0.05 | 0.82% |
| 2007-03-23 | 5.58 | 6.15 | 5.51 | 6.08 | 1890543 | 11210090 | 0.25 | 4.29% |
| 2007-03-16 | 5.81 | 6.18 | 5.58 | 5.83 | 2346519 | 13711154 | -0.04 | -0.68% |
| 2007-03-09 | 5.75 | 6.36 | 5.34 | 5.87 | 2758152 | 16438768 | 0.12 | 2.09% |
| 2007-03-02 | 4.98 | 6.00 | 4.90 | 5.75 | 3893178 | 21811786 | 0.81 | 16.40% |
| 2007-02-16 | 4.67 | 5.08 | 4.61 | 4.94 | 1643403 | 7949535 | 0.29 | 6.24% |
| 2007-02-09 | 4.22 | 4.69 | 4.21 | 4.65 | 1319489 | 5929706 | 0.36 | 8.39% |
| 2007-02-02 | 4.72 | 4.90 | 4.08 | 4.29 | 1780779 | 8026798 | -0.42 | -8.92% |
| 2007-01-26 | 4.51 | 5.21 | 4.25 | 4.71 | 3194793 | 15329186 | 0.22 | 4.90% |
| 2007-01-19 | 4.00 | 4.60 | 4.00 | 4.49 | 2550036 | 11052657 | 0.51 | 12.81% |
| 2007-01-12 | 3.66 | 4.29 | 3.62 | 3.98 | 2616431 | 10364673 | 0.32 | 8.74% |
| 2007-01-05 | 3.65 | 3.74 | 3.43 | 3.66 | 1546966 | 5562675 | 0.18 | 5.17% |
| 2006-12-29 | 3.19 | 3.48 | 3.05 | 3.48 | 2005948 | 6637758 | 0.28 | 8.75% |
| 2006-12-22 | 3.34 | 3.49 | 3.18 | 3.20 | 2602021 | 8721287 | -0.08 | -2.44% |
| 2006-12-15 | 2.88 | 3.34 | 2.85 | 3.28 | 2511973 | 7804181 | 0.39 | 13.49% |
| 2006-12-08 | 2.69 | 3.24 | 2.67 | 2.89 | 3971528 | 11856584 | 0.20 | 7.43% |
| 2006-12-01 | 2.53 | 2.80 | 2.52 | 2.69 | 1980658 | 5324363 | 0.15 | 5.91% |
