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 | 6.81 | 7.36 | 6.50 | 7.22 | 1809109 | 12687152 | 0.43 | 6.33% |
| 2009-11-20 | 6.30 | 7.17 | 6.28 | 6.79 | 1475437 | 9802783 | 0.52 | 8.29% |
| 2009-11-13 | 6.42 | 6.64 | 6.15 | 6.27 | 788344 | 4998895 | -0.18 | -2.79% |
| 2009-11-06 | 5.80 | 6.60 | 5.74 | 6.45 | 861501 | 5386219 | 0.51 | 8.59% |
| 2009-10-30 | 6.06 | 6.06 | 5.75 | 5.94 | 277366 | 1632251 | -0.12 | -1.98% |
| 2009-10-23 | 5.88 | 6.08 | 5.83 | 6.06 | 384105 | 2296161 | 0.21 | 3.59% |
| 2009-10-16 | 5.70 | 5.94 | 5.64 | 5.85 | 240644 | 1399459 | 0.12 | 2.09% |
| 2009-10-09 | 5.60 | 5.78 | 5.55 | 5.73 | 61887 | 350919 | 0.22 | 3.99% |
| 2009-09-30 | 5.59 | 5.72 | 5.48 | 5.51 | 170447 | 952779 | -0.07 | -1.25% |
| 2009-09-25 | 5.87 | 5.94 | 5.47 | 5.58 | 203079 | 1161990 | -0.34 | -5.74% |
| 2009-09-18 | 5.89 | 6.19 | 5.85 | 5.92 | 583672 | 3512779 | -0.01 | -0.17% |
| 2009-09-11 | 5.74 | 6.02 | 5.65 | 5.93 | 541302 | 3169768 | 0.19 | 3.31% |
| 2009-09-04 | 5.89 | 5.90 | 5.40 | 5.74 | 371486 | 2098554 | -0.24 | -4.01% |
| 2009-08-28 | 6.01 | 6.32 | 5.80 | 5.98 | 452718 | 2758847 | 0.01 | 0.17% |
| 2009-08-21 | 6.25 | 6.25 | 5.56 | 5.97 | 382217 | 2246183 | -0.33 | -5.24% |
| 2009-08-14 | 6.88 | 7.31 | 6.30 | 6.30 | 857613 | 5955609 | -0.52 | -7.62% |
| 2009-08-07 | 6.70 | 7.24 | 6.61 | 6.82 | 837651 | 5853217 | 0.16 | 2.40% |
| 2009-07-31 | 7.05 | 7.14 | 6.26 | 6.66 | 725599 | 4934507 | -0.39 | -5.53% |
| 2009-07-24 | 6.99 | 7.24 | 6.69 | 7.05 | 1027035 | 7142338 | 0.11 | 1.58% |
| 2009-07-17 | 6.66 | 7.20 | 6.61 | 6.94 | 907410 | 6203243 | 0.29 | 4.36% |
| 2009-07-10 | 6.59 | 6.70 | 6.43 | 6.65 | 503916 | 3309498 | 0.12 | 1.84% |
| 2009-07-03 | 6.44 | 6.89 | 6.39 | 6.53 | 640163 | 4228302 | 0.07 | 1.08% |
| 2009-06-26 | 6.62 | 6.64 | 6.39 | 6.46 | 300459 | 1945297 | -0.11 | -1.67% |
| 2009-06-19 | 6.49 | 6.66 | 6.37 | 6.57 | 339499 | 2213475 | 0.08 | 1.23% |
| 2009-06-12 | 6.65 | 6.78 | 6.45 | 6.49 | 436198 | 2896473 | -0.18 | -2.70% |
| 2009-06-05 | 7.20 | 7.20 | 6.62 | 6.67 | 975895 | 6724474 | -0.38 | -5.39% |
| 2009-05-27 | 6.37 | 7.17 | 6.21 | 7.05 | 652993 | 4377600 | 0.56 | 8.63% |
| 2009-05-22 | 6.37 | 6.98 | 6.15 | 6.49 | 885060 | 5826516 | 0.18 | 2.85% |
| 2009-05-14 | 6.50 | 6.58 | 6.10 | 6.31 | 497629 | 3174345 | -0.10 | -1.56% |
| 2009-05-08 | 6.05 | 6.49 | 6.05 | 6.41 | 629082 | 3971109 | 0.37 | 6.13% |
| 2009-04-30 | 6.09 | 6.17 | 5.70 | 6.04 | 304960 | 1806542 | -0.05 | -0.82% |
| 2009-04-24 | 6.68 | 6.98 | 6.06 | 6.09 | 810493 | 5245186 | -0.57 | -8.56% |
| 2009-04-17 | 6.58 | 6.97 | 6.54 | 6.66 | 784506 | 5303053 | 0.12 | 1.83% |
| 2009-04-10 | 6.70 | 6.85 | 6.22 | 6.54 | 527522 | 3461528 | -0.12 | -1.80% |
| 2009-04-03 | 6.50 | 6.79 | 6.10 | 6.66 | 673248 | 4328875 | 0.19 | 2.94% |
| 2009-03-27 | 6.14 | 6.72 | 6.05 | 6.47 | 1175315 | 7607402 | 0.37 | 6.07% |
| 2009-03-20 | 5.60 | 6.31 | 5.48 | 6.10 | 471520 | 2805738 | 0.48 | 8.54% |
| 2009-03-13 | 5.60 | 5.83 | 5.36 | 5.62 | 333421 | 1889878 | 0.02 | 0.36% |
| 2009-03-06 | 5.18 | 5.76 | 5.11 | 5.60 | 311738 | 1711428 | 0.29 | 5.46% |
| 2009-02-27 | 6.05 | 6.26 | 5.22 | 5.31 | 496947 | 2940567 | -0.81 | -13.23% |
| 2009-02-20 | 6.30 | 6.61 | 5.76 | 6.12 | 686990 | 4271301 | -0.08 | -1.29% |
| 2009-02-13 | 5.95 | 6.26 | 5.71 | 6.20 | 893639 | 5356607 | 0.33 | 5.62% |
| 2009-02-06 | 5.35 | 5.92 | 5.19 | 5.87 | 745203 | 4148268 | 0.53 | 9.93% |
| 2009-01-23 | 5.14 | 5.47 | 4.97 | 5.34 | 648791 | 3431471 | 0.36 | 7.23% |
| 2009-01-15 | 4.62 | 5.13 | 4.61 | 4.98 | 211559 | 1023916 | 0.34 | 7.33% |
| 2009-01-09 | 4.40 | 4.74 | 4.40 | 4.64 | 169251 | 776765 | 0.13 | 2.88% |
| 2008-12-26 | 5.16 | 5.20 | 4.38 | 4.51 | 209986 | 997017 | -0.69 | -13.27% |
| 2008-12-19 | 5.22 | 5.31 | 4.88 | 5.20 | 286736 | 1477319 | 0.07 | 1.36% |
| 2008-12-12 | 5.59 | 5.67 | 5.01 | 5.13 | 592824 | 3170274 | -0.27 | -5.00% |
| 2008-12-05 | 4.86 | 5.48 | 4.81 | 5.40 | 616109 | 3160829 | 0.55 | 11.34% |
| 2008-11-28 | 4.84 | 4.96 | 4.37 | 4.85 | 325626 | 1537859 | 0.00 | 0.00% |
| 2008-11-21 | 4.51 | 5.15 | 4.38 | 4.85 | 754738 | 3637349 | 0.36 | 8.02% |
| 2008-11-14 | 3.95 | 4.54 | 3.90 | 4.49 | 275853 | 1193691 | 0.63 | 16.32% |
| 2008-11-07 | 3.75 | 3.89 | 3.62 | 3.86 | 87089 | 325172 | 0.02 | 0.52% |
| 2008-10-31 | 4.39 | 4.39 | 3.82 | 3.84 | 109395 | 441586 | -0.62 | -13.90% |
| 2008-10-24 | 4.52 | 4.79 | 4.40 | 4.46 | 89189 | 410268 | -0.06 | -1.33% |
| 2008-10-17 | 4.95 | 5.19 | 4.42 | 4.52 | 141931 | 687330 | -0.43 | -8.69% |
| 2008-10-10 | 5.25 | 5.52 | 4.92 | 4.95 | 148495 | 770575 | -0.53 | -9.67% |
| 2008-09-26 | 5.61 | 5.71 | 4.82 | 5.48 | 304552 | 1639412 | 0.29 | 5.59% |
| 2008-09-19 | 5.07 | 5.19 | 4.48 | 5.19 | 122923 | 612381 | 0.13 | 2.57% |
| 2008-09-12 | 5.40 | 5.49 | 4.91 | 5.06 | 88733 | 451762 | -0.38 | -6.99% |
| 2008-09-05 | 5.74 | 6.03 | 5.42 | 5.44 | 131323 | 748744 | -0.30 | -5.23% |
| 2008-08-29 | 5.81 | 5.99 | 5.40 | 5.74 | 90535 | 515701 | -0.01 | -0.17% |
| 2008-08-22 | 6.05 | 6.16 | 5.40 | 5.75 | 142049 | 829292 | -0.26 | -4.33% |
| 2008-08-15 | 6.81 | 6.90 | 5.49 | 6.01 | 130210 | 794391 | -0.74 | -10.96% |
| 2008-08-08 | 7.58 | 7.72 | 6.73 | 6.75 | 118109 | 868097 | -0.95 | -12.34% |
| 2008-08-01 | 8.00 | 8.21 | 7.50 | 7.70 | 228420 | 1807948 | -0.22 | -2.78% |
| 2008-07-25 | 7.90 | 8.31 | 7.86 | 7.92 | 355789 | 2875852 | -0.10 | -1.25% |
| 2008-07-18 | 7.71 | 8.17 | 7.42 | 8.02 | 329805 | 2573263 | 0.20 | 2.56% |
| 2008-07-11 | 7.42 | 8.35 | 7.42 | 7.82 | 416344 | 3318564 | 0.42 | 5.68% |
| 2008-07-04 | 7.30 | 7.79 | 7.07 | 7.40 | 244760 | 1826326 | -0.02 | -0.27% |
| 2008-06-27 | 8.45 | 8.58 | 7.20 | 7.42 | 544398 | 4323842 | -1.35 | -15.39% |
| 2008-06-20 | 7.47 | 9.03 | 7.42 | 8.77 | 874632 | 7336504 | 1.46 | 19.97% |
| 2008-06-13 | 8.39 | 8.65 | 7.15 | 7.31 | 232373 | 1806718 | -1.59 | -17.86% |
| 2008-06-06 | 9.29 | 9.55 | 8.68 | 8.90 | 395100 | 3582096 | -0.37 | -3.99% |
| 2008-05-30 | 9.30 | 9.80 | 8.10 | 9.27 | 704272 | 6285951 | -0.66 | -6.65% |
| 2008-05-23 | 8.51 | 10.39 | 8.46 | 9.93 | 875227 | 8445751 | 1.30 | 15.06% |
| 2008-05-16 | 8.65 | 9.01 | 8.41 | 8.63 | 192975 | 1685396 | -0.11 | -1.26% |
| 2008-05-09 | 8.98 | 9.43 | 8.37 | 8.74 | 416260 | 3729401 | -0.04 | -0.46% |
| 2008-04-30 | 8.04 | 8.78 | 7.75 | 8.78 | 193690 | 1625383 | 0.68 | 8.39% |
| 2008-04-25 | 7.63 | 8.38 | 6.50 | 8.10 | 208307 | 1609095 | 1.10 | 15.71% |
| 2008-04-18 | 8.29 | 8.38 | 6.98 | 7.00 | 96955 | 760890 | -1.52 | -17.84% |
| 2008-04-11 | 7.92 | 8.99 | 7.77 | 8.52 | 184570 | 1559066 | 0.61 | 7.71% |
| 2008-04-03 | 8.45 | 9.09 | 7.60 | 7.91 | 143459 | 1181864 | -0.78 | -8.98% |
| 2008-03-28 | 9.80 | 9.80 | 8.12 | 8.69 | 143271 | 1286499 | -0.91 | -9.48% |
| 2008-03-21 | 10.93 | 10.94 | 8.52 | 9.60 | 191160 | 1823920 | -1.34 | -12.25% |
| 2008-03-14 | 11.85 | 11.98 | 10.68 | 10.94 | 133063 | 1508722 | -1.00 | -8.38% |
| 2008-03-07 | 11.71 | 12.57 | 11.50 | 11.94 | 483460 | 5859954 | 0.26 | 2.23% |
| 2008-02-29 | 11.25 | 11.74 | 10.76 | 11.68 | 160337 | 1815397 | 0.42 | 3.73% |
| 2008-02-22 | 11.53 | 12.35 | 11.08 | 11.26 | 285193 | 3368908 | 0.12 | 1.08% |
| 2008-02-15 | 11.29 | 11.46 | 11.00 | 11.14 | 65726 | 737704 | -0.02 | -0.18% |
| 2008-02-05 | 10.70 | 11.35 | 10.38 | 11.16 | 69013 | 759929 | 0.91 | 8.88% |
| 2008-02-01 | 11.80 | 11.80 | 9.95 | 10.25 | 165724 | 1826041 | -1.65 | -13.87% |
| 2008-01-25 | 12.75 | 12.80 | 10.61 | 11.90 | 413737 | 4782038 | -0.85 | -6.67% |
| 2008-01-18 | 12.91 | 14.19 | 12.28 | 12.75 | 634178 | 8555073 | -0.30 | -2.30% |
| 2008-01-11 | 13.39 | 13.69 | 12.75 | 13.05 | 468944 | 6188883 | -0.34 | -2.54% |
| 2008-01-04 | 12.50 | 13.78 | 12.20 | 13.39 | 493908 | 6471592 | 0.98 | 7.90% |
| 2007-12-28 | 12.17 | 12.89 | 12.01 | 12.41 | 425516 | 5278542 | 0.32 | 2.65% |
| 2007-12-21 | 11.40 | 12.18 | 11.02 | 12.09 | 332523 | 3879061 | 0.78 | 6.90% |
| 2007-12-14 | 11.28 | 12.20 | 11.02 | 11.31 | 303589 | 3545073 | -0.19 | -1.65% |
| 2007-12-07 | 10.88 | 11.50 | 10.70 | 11.50 | 209409 | 2352524 | 0.55 | 5.02% |
| 2007-11-30 | 12.40 | 12.50 | 10.65 | 10.95 | 285997 | 3253586 | -1.17 | -9.65% |
| 2007-11-23 | 13.45 | 13.65 | 11.65 | 12.12 | 364766 | 4689159 | -1.13 | -8.53% |
| 2007-11-16 | 13.35 | 13.63 | 12.48 | 13.25 | 371011 | 4845712 | -0.54 | -3.92% |
| 2007-11-09 | 16.10 | 16.29 | 13.10 | 13.79 | 586718 | 8515334 | -2.16 | -13.54% |
| 2007-11-02 | 13.63 | 16.00 | 13.02 | 15.95 | 957582 | 14283428 | 2.33 | 17.11% |
| 2007-10-26 | 14.45 | 16.70 | 13.17 | 13.62 | 1451790 | 22121004 | -1.61 | -10.57% |
| 2007-10-18 | 14.01 | 15.85 | 13.58 | 15.23 | 838363 | 12455712 | 1.09 | 7.71% |
| 2007-10-12 | 14.85 | 15.05 | 13.50 | 14.14 | 579797 | 8282155 | -0.31 | -2.15% |
| 2007-09-28 | 15.45 | 16.00 | 14.01 | 14.45 | 534978 | 7975131 | -0.67 | -4.43% |
| 2007-09-21 | 14.12 | 15.42 | 13.50 | 15.12 | 952939 | 13874320 | 1.00 | 7.08% |
| 2007-09-14 | 14.37 | 14.88 | 13.00 | 14.12 | 769956 | 10789428 | -0.73 | -4.92% |
| 2007-09-07 | 14.00 | 16.47 | 13.61 | 14.85 | 1675475 | 25562488 | 1.05 | 7.61% |
| 2007-08-31 | 14.33 | 14.95 | 13.39 | 13.80 | 781648 | 10947422 | -0.50 | -3.50% |
| 2007-08-24 | 13.87 | 15.00 | 13.31 | 14.30 | 794279 | 11192843 | 0.80 | 5.93% |
| 2007-08-17 | 13.80 | 15.18 | 13.01 | 13.50 | 969141 | 13743110 | -0.45 | -3.23% |
| 2007-08-10 | 12.08 | 14.50 | 12.07 | 13.95 | 1161301 | 15590965 | 1.95 | 16.25% |
| 2007-08-03 | 10.40 | 12.77 | 10.40 | 12.00 | 1291638 | 14786972 | 1.75 | 17.07% |
| 2007-07-27 | 9.28 | 10.47 | 9.28 | 10.25 | 658453 | 6528420 | 0.86 | 9.16% |
| 2007-07-20 | 9.00 | 9.48 | 8.71 | 9.39 | 489590 | 4477806 | 0.51 | 5.74% |
| 2007-07-13 | 8.65 | 8.88 | 8.28 | 8.88 | 398805 | 3432464 | 0.39 | 4.59% |
| 2007-07-06 | 7.51 | 8.70 | 7.51 | 8.49 | 530357 | 4338308 | 0.64 | 8.15% |
| 2007-06-29 | 10.61 | 10.87 | 7.59 | 7.85 | 810661 | 7305472 | -2.72 | -25.73% |
| 2007-06-22 | 8.80 | 11.40 | 8.78 | 10.57 | 1741062 | 17809656 | 1.93 | 22.34% |
| 2007-06-15 | 8.86 | 9.30 | 7.90 | 8.64 | 797068 | 6975871 | -0.22 | -2.48% |
| 2007-06-08 | 9.36 | 9.37 | 7.58 | 8.86 | 855091 | 7199662 | -0.50 | -5.34% |
| 2007-06-01 | 11.15 | 12.80 | 9.36 | 9.36 | 1711784 | 19387464 | -1.46 | -13.49% |
| 2007-05-25 | 9.72 | 11.07 | 9.58 | 10.82 | 1164661 | 12334202 | 0.77 | 7.66% |
| 2007-05-18 | 10.42 | 10.97 | 9.71 | 10.05 | 719177 | 7356398 | -0.61 | -5.72% |
| 2007-05-11 | 9.89 | 11.25 | 9.80 | 10.66 | 1316389 | 14020271 | 0.67 | 6.71% |
| 2007-04-27 | 11.21 | 11.45 | 9.89 | 9.99 | 783616 | 8243572 | -0.78 | -7.24% |
| 2007-04-20 | 9.65 | 10.95 | 9.21 | 10.77 | 1460325 | 14768725 | 1.00 | 10.23% |
| 2007-04-13 | 9.64 | 10.10 | 9.26 | 9.77 | 910533 | 8856674 | 0.11 | 1.14% |
| 2007-04-06 | 8.53 | 10.13 | 8.35 | 9.66 | 1199967 | 11224334 | 1.14 | 13.38% |
| 2007-03-30 | 8.25 | 9.30 | 7.91 | 8.52 | 1362446 | 11754816 | 0.83 | 10.79% |
| 2007-03-23 | 7.43 | 7.69 | 6.70 | 7.69 | 1395475 | 10015988 | 0.27 | 3.64% |
| 2007-02-16 | 6.10 | 7.42 | 6.10 | 7.42 | 421017 | 3107606 | 1.61 | 27.71% |
| 2006-12-05 | 5.85 | 5.89 | 5.70 | 5.81 | 132376 | 766538 | 0.02 | 0.34% |
| 2006-12-01 | 5.58 | 5.90 | 5.48 | 5.79 | 221293 | 1251993 | 0.21 | 3.76% |
