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 | 7.40 | 7.61 | 6.73 | 6.73 | 776681 | 5586390 | -0.65 | -8.81% |
| 2009-11-20 | 6.86 | 7.46 | 6.84 | 7.38 | 619651 | 4384166 | 0.54 | 7.89% |
| 2009-11-13 | 6.89 | 6.97 | 6.63 | 6.84 | 644179 | 4376387 | -0.01 | -0.15% |
| 2009-11-06 | 5.85 | 6.88 | 5.80 | 6.85 | 731931 | 4770243 | 0.92 | 15.51% |
| 2009-10-30 | 6.13 | 6.25 | 5.77 | 5.93 | 336176 | 2005264 | -0.17 | -2.79% |
| 2009-10-23 | 5.88 | 6.22 | 5.84 | 6.10 | 398712 | 2415568 | 0.23 | 3.92% |
| 2009-10-16 | 5.60 | 5.95 | 5.51 | 5.87 | 235513 | 1354817 | 0.28 | 5.01% |
| 2009-10-09 | 5.42 | 5.61 | 5.38 | 5.59 | 42348 | 233482 | 0.25 | 4.68% |
| 2009-09-30 | 5.65 | 5.79 | 5.25 | 5.34 | 107426 | 588151 | -0.31 | -5.49% |
| 2009-09-25 | 5.95 | 5.99 | 5.50 | 5.65 | 255687 | 1475229 | -0.37 | -6.15% |
| 2009-09-18 | 6.03 | 6.28 | 5.94 | 6.02 | 425472 | 2609654 | 0.00 | 0.00% |
| 2009-09-11 | 5.88 | 6.10 | 5.77 | 6.02 | 368432 | 2191150 | 0.14 | 2.38% |
| 2009-09-04 | 5.89 | 5.95 | 5.41 | 5.88 | 362119 | 2066203 | -0.11 | -1.84% |
| 2009-08-28 | 6.06 | 6.27 | 5.66 | 5.99 | 383320 | 2286270 | 0.04 | 0.67% |
| 2009-08-21 | 6.09 | 6.15 | 5.40 | 5.95 | 357221 | 2058581 | -0.24 | -3.88% |
| 2009-08-14 | 6.73 | 6.83 | 6.16 | 6.19 | 325271 | 2140410 | -0.50 | -7.47% |
| 2009-08-07 | 7.09 | 7.25 | 6.65 | 6.69 | 567874 | 3988435 | -0.41 | -5.78% |
| 2009-07-31 | 7.25 | 7.70 | 6.86 | 7.10 | 714947 | 5167479 | -0.15 | -2.07% |
| 2009-07-24 | 7.88 | 7.95 | 7.18 | 7.25 | 892911 | 6747209 | -0.66 | -8.34% |
| 2009-07-17 | 7.00 | 8.13 | 6.97 | 7.91 | 678978 | 5135535 | 0.89 | 12.68% |
| 2009-07-10 | 6.73 | 7.24 | 6.56 | 7.02 | 1056668 | 7312082 | 0.30 | 4.46% |
| 2009-07-03 | 6.58 | 6.75 | 6.22 | 6.72 | 834513 | 5473303 | 0.10 | 1.51% |
| 2009-06-26 | 6.25 | 6.67 | 6.20 | 6.62 | 521108 | 3355048 | 0.42 | 6.77% |
| 2009-06-19 | 6.54 | 6.80 | 6.10 | 6.20 | 637193 | 4096755 | -0.32 | -4.91% |
| 2009-06-12 | 5.93 | 6.67 | 5.91 | 6.52 | 899230 | 5740528 | 0.59 | 9.95% |
| 2009-06-05 | 5.91 | 6.23 | 5.85 | 5.93 | 563005 | 3381526 | 0.01 | 0.17% |
| 2009-05-27 | 5.90 | 6.07 | 5.70 | 5.92 | 474933 | 2804888 | -0.03 | -0.50% |
| 2009-05-22 | 5.58 | 5.97 | 5.45 | 5.95 | 565433 | 3259227 | 0.35 | 6.25% |
| 2009-05-15 | 5.78 | 5.80 | 5.30 | 5.60 | 474209 | 2632016 | -0.16 | -2.78% |
| 2009-05-08 | 5.26 | 5.99 | 5.21 | 5.76 | 991620 | 5627906 | 0.53 | 10.13% |
| 2009-04-30 | 6.00 | 6.08 | 5.13 | 5.23 | 770561 | 4124396 | -0.88 | -14.40% |
| 2009-04-24 | 6.67 | 7.15 | 6.10 | 6.11 | 1059787 | 7045460 | -0.55 | -8.26% |
| 2009-04-17 | 6.56 | 7.27 | 6.39 | 6.66 | 1123353 | 7563593 | 0.12 | 1.83% |
| 2009-04-10 | 6.50 | 6.70 | 6.05 | 6.54 | 489867 | 3146565 | 0.00 | 0.00% |
| 2009-04-03 | 6.86 | 6.97 | 6.12 | 6.54 | 846146 | 5654890 | -0.31 | -4.53% |
| 2009-03-27 | 5.79 | 7.15 | 5.77 | 6.85 | 1559158 | 10365299 | 1.01 | 17.30% |
| 2009-03-20 | 5.44 | 6.23 | 5.28 | 5.84 | 957384 | 5661125 | 0.38 | 6.96% |
| 2009-03-13 | 5.61 | 5.76 | 5.02 | 5.46 | 520429 | 2799736 | -0.15 | -2.67% |
| 2009-03-06 | 5.10 | 5.95 | 4.90 | 5.61 | 580296 | 3184543 | 0.38 | 7.27% |
| 2009-02-27 | 6.91 | 7.18 | 5.23 | 5.23 | 731198 | 4673655 | -1.56 | -22.98% |
| 2009-02-20 | 7.39 | 7.44 | 6.44 | 6.79 | 768895 | 5312828 | -0.60 | -8.12% |
| 2009-02-13 | 6.92 | 7.50 | 6.51 | 7.39 | 1253081 | 8754967 | 0.48 | 6.95% |
| 2009-02-06 | 5.58 | 7.20 | 5.53 | 6.91 | 1398799 | 8927629 | 1.33 | 23.84% |
| 2009-01-23 | 5.80 | 5.91 | 5.48 | 5.58 | 483583 | 2729102 | -0.22 | -3.79% |
| 2009-01-16 | 5.41 | 6.19 | 5.30 | 5.80 | 1000901 | 5868100 | 0.26 | 4.69% |
| 2009-01-09 | 5.14 | 6.03 | 5.08 | 5.54 | 1165623 | 6555336 | 0.63 | 12.83% |
| 2008-12-26 | 5.69 | 5.95 | 4.78 | 4.91 | 984492 | 5279012 | -0.77 | -13.56% |
| 2008-12-19 | 5.45 | 6.58 | 5.45 | 5.68 | 899252 | 5244680 | -0.37 | -6.12% |
| 2008-12-11 | 5.00 | 6.05 | 4.73 | 6.05 | 1345791 | 7414115 | 1.48 | 32.38% |
| 2008-12-05 | 3.40 | 4.57 | 3.27 | 4.57 | 1089505 | 4277573 | 1.08 | 30.95% |
| 2008-11-28 | 4.19 | 4.61 | 3.49 | 3.49 | 651860 | 2637854 | -1.17 | -25.11% |
| 2008-11-20 | 3.50 | 4.66 | 3.38 | 4.66 | 929427 | 3751697 | 1.48 | 46.54% |
| 2008-11-14 | 2.28 | 3.18 | 2.25 | 3.18 | 409802 | 1084673 | 0.93 | 41.33% |
| 2008-11-07 | 2.37 | 2.45 | 2.10 | 2.25 | 169277 | 383774 | -0.16 | -6.64% |
| 2008-10-31 | 2.72 | 2.73 | 2.38 | 2.41 | 213160 | 535529 | -0.41 | -14.54% |
| 2008-10-24 | 2.82 | 3.23 | 2.78 | 2.82 | 410992 | 1256302 | -0.06 | -2.08% |
| 2008-10-17 | 3.03 | 3.20 | 2.65 | 2.88 | 247081 | 730262 | -0.23 | -7.39% |
| 2008-10-10 | 3.92 | 3.92 | 3.11 | 3.11 | 196428 | 684798 | -0.88 | -22.05% |
| 2008-09-26 | 4.29 | 4.46 | 3.44 | 3.99 | 373646 | 1476932 | -0.06 | -1.48% |
| 2008-09-19 | 4.20 | 4.37 | 3.55 | 4.05 | 206735 | 811900 | -0.12 | -2.88% |
| 2008-09-12 | 4.45 | 4.62 | 4.04 | 4.17 | 179992 | 772917 | -0.41 | -8.95% |
| 2008-09-05 | 5.18 | 5.33 | 4.58 | 4.58 | 320956 | 1596883 | -0.55 | -10.72% |
| 2008-08-29 | 5.14 | 5.26 | 4.42 | 5.13 | 262019 | 1284967 | -0.05 | -0.96% |
| 2008-08-22 | 5.58 | 6.00 | 4.78 | 5.18 | 391083 | 2110910 | -0.47 | -8.32% |
| 2008-08-15 | 6.10 | 6.15 | 5.36 | 5.65 | 287312 | 1652713 | -0.71 | -11.16% |
| 2008-08-08 | 8.66 | 8.66 | 6.36 | 6.36 | 318368 | 2340891 | -2.34 | -26.90% |
| 2008-08-01 | 9.27 | 10.10 | 8.25 | 8.70 | 274444 | 2547711 | -0.49 | -5.33% |
| 2008-07-25 | 8.95 | 9.75 | 8.66 | 9.19 | 377557 | 3519315 | 0.20 | 2.23% |
| 2008-07-18 | 10.40 | 10.99 | 8.06 | 8.99 | 438434 | 4190498 | -1.62 | -15.27% |
| 2008-07-11 | 9.06 | 11.82 | 8.92 | 10.61 | 970832 | 10101097 | 1.48 | 16.21% |
| 2008-07-04 | 13.91 | 13.91 | 9.13 | 9.13 | 562078 | 5641436 | -6.33 | -40.94% |
| 2008-06-27 | 17.18 | 17.18 | 15.46 | 15.46 | 1992 | 33640 | -3.63 | -19.02% |
| 2008-03-14 | 18.50 | 19.50 | 17.10 | 19.09 | 207841 | 3808296 | 0.68 | 3.69% |
| 2008-03-07 | 18.95 | 20.23 | 17.82 | 18.41 | 260305 | 4971922 | -0.25 | -1.34% |
| 2008-02-29 | 17.35 | 18.66 | 16.30 | 18.66 | 150374 | 2629477 | 1.31 | 7.55% |
| 2008-02-22 | 18.22 | 19.38 | 17.02 | 17.35 | 117093 | 2142032 | -0.35 | -1.98% |
| 2008-02-15 | 17.65 | 18.60 | 17.48 | 17.70 | 50275 | 904721 | 0.15 | 0.85% |
| 2008-02-05 | 16.81 | 18.20 | 16.81 | 17.55 | 44943 | 797440 | 0.91 | 5.47% |
| 2008-02-01 | 19.87 | 19.87 | 16.01 | 16.64 | 193743 | 3481787 | -2.60 | -13.51% |
| 2008-01-25 | 20.70 | 21.00 | 16.48 | 19.24 | 223241 | 4066309 | -1.35 | -6.56% |
| 2008-01-18 | 21.51 | 22.50 | 18.60 | 20.59 | 342997 | 7231885 | -1.13 | -5.20% |
| 2008-01-11 | 22.20 | 24.00 | 21.70 | 21.72 | 518092 | 11755049 | -1.21 | -5.28% |
| 2008-01-04 | 18.33 | 22.97 | 18.30 | 22.93 | 451645 | 9390710 | 4.49 | 24.35% |
| 2007-12-28 | 18.21 | 19.55 | 17.85 | 18.44 | 357543 | 6687457 | 0.46 | 2.56% |
| 2007-12-21 | 17.00 | 18.20 | 16.20 | 17.98 | 260074 | 4503213 | 1.10 | 6.52% |
| 2007-12-14 | 15.22 | 17.76 | 15.20 | 16.88 | 293687 | 4886722 | 1.34 | 8.62% |
| 2007-12-07 | 15.00 | 15.77 | 14.02 | 15.54 | 193787 | 2945512 | 0.64 | 4.29% |
| 2007-11-30 | 17.88 | 18.20 | 14.65 | 14.90 | 381858 | 6052200 | -2.25 | -13.12% |
| 2007-11-23 | 15.35 | 18.00 | 15.31 | 17.15 | 325681 | 5544054 | 1.12 | 6.99% |
| 2007-11-16 | 16.81 | 17.24 | 14.30 | 16.03 | 366725 | 5702840 | -1.17 | -6.80% |
| 2007-11-09 | 17.80 | 19.63 | 16.21 | 17.20 | 620962 | 11147781 | -0.18 | -1.04% |
| 2007-11-02 | 14.49 | 17.38 | 13.60 | 17.38 | 409334 | 6437830 | 3.20 | 22.57% |
| 2007-10-26 | 14.08 | 14.74 | 12.75 | 14.18 | 292345 | 4106237 | 0.18 | 1.29% |
| 2007-10-18 | 14.38 | 14.45 | 13.60 | 14.00 | 128026 | 1791609 | -0.39 | -2.71% |
| 2007-10-12 | 15.15 | 16.23 | 13.70 | 14.39 | 284933 | 4371819 | -0.61 | -4.07% |
| 2007-09-28 | 13.52 | 16.36 | 13.52 | 15.00 | 327118 | 5071460 | 1.48 | 10.95% |
| 2007-09-21 | 14.30 | 15.05 | 13.28 | 13.52 | 199538 | 2843386 | -0.78 | -5.46% |
| 2007-09-14 | 15.01 | 15.50 | 13.79 | 14.30 | 243202 | 3542626 | -0.86 | -5.67% |
| 2007-09-07 | 15.42 | 17.38 | 15.11 | 15.16 | 565956 | 9228709 | -0.50 | -3.19% |
| 2007-08-31 | 15.12 | 16.30 | 14.05 | 15.66 | 474292 | 7165641 | 0.51 | 3.37% |
| 2007-08-24 | 14.38 | 16.30 | 13.66 | 15.15 | 435710 | 6486222 | 0.95 | 6.69% |
| 2007-08-17 | 14.42 | 14.99 | 13.65 | 14.20 | 200272 | 2848559 | -0.18 | -1.25% |
| 2007-08-10 | 16.50 | 16.50 | 14.00 | 14.38 | 396448 | 6004184 | -2.15 | -13.01% |
| 2007-08-03 | 15.50 | 17.76 | 15.13 | 16.53 | 621375 | 10287124 | 0.92 | 5.89% |
| 2007-07-27 | 14.76 | 16.42 | 14.40 | 15.61 | 371475 | 5694970 | 1.40 | 9.85% |
| 2007-07-20 | 13.99 | 14.30 | 12.52 | 14.21 | 291734 | 3895043 | 0.21 | 1.50% |
| 2007-07-13 | 15.80 | 16.86 | 13.31 | 14.00 | 492096 | 7540586 | -1.68 | -10.71% |
| 2007-07-06 | 15.00 | 15.88 | 13.25 | 15.68 | 535181 | 7838887 | 1.00 | 6.81% |
| 2007-06-29 | 16.50 | 17.30 | 13.84 | 14.68 | 813690 | 12861745 | -2.32 | -13.65% |
| 2007-06-22 | 14.20 | 18.80 | 14.20 | 17.00 | 953404 | 16094621 | 4.09 | 31.68% |
| 2007-06-15 | 8.82 | 12.91 | 8.82 | 12.91 | 12534 | 148505 | 4.89 | 60.97% |
| 2007-06-08 | 6.63 | 8.02 | 6.63 | 8.02 | 2904 | 20665 | 1.99 | 33.00% |
| 2007-03-09 | 5.06 | 6.03 | 4.88 | 6.03 | 227803 | 1218554 | 0.97 | 19.17% |
| 2007-03-02 | 5.18 | 5.58 | 4.91 | 5.06 | 431668 | 2271295 | 0.00 | 0.00% |
| 2007-02-16 | 4.14 | 5.06 | 4.10 | 5.06 | 332960 | 1537723 | 0.93 | 22.52% |
| 2007-02-09 | 4.22 | 4.31 | 3.83 | 4.13 | 274655 | 1114495 | -0.09 | -2.13% |
| 2007-02-02 | 4.14 | 4.45 | 3.84 | 4.22 | 501563 | 2097301 | 0.08 | 1.93% |
| 2007-01-26 | 3.72 | 4.28 | 3.60 | 4.14 | 527344 | 2085976 | 0.44 | 11.89% |
| 2007-01-19 | 3.45 | 3.80 | 3.41 | 3.70 | 413742 | 1520465 | 0.41 | 12.46% |
| 2007-01-12 | 2.93 | 3.30 | 2.93 | 3.29 | 346131 | 1090585 | 0.33 | 11.15% |
| 2007-01-05 | 2.79 | 2.97 | 2.79 | 2.96 | 100590 | 287503 | 0.17 | 6.09% |
| 2006-12-29 | 2.92 | 3.08 | 2.75 | 2.79 | 281743 | 824478 | -0.13 | -4.45% |
| 2006-12-22 | 2.80 | 3.16 | 2.77 | 2.92 | 433472 | 1291030 | 0.12 | 4.29% |
| 2006-12-15 | 2.51 | 2.98 | 2.51 | 2.80 | 495167 | 1366818 | 0.30 | 12.00% |
| 2006-12-08 | 2.52 | 2.59 | 2.38 | 2.50 | 372495 | 926735 | 0.00 | 0.00% |
| 2006-12-01 | 2.40 | 2.53 | 2.32 | 2.50 | 306571 | 745205 | 0.20 | 8.70% |
