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 |
|---|---|---|---|---|---|---|---|---|
| 2009-04-23 | 7.06 | 7.35 | 6.91 | 7.05 | 441530 | 3131853 | -0.01 | -0.14% |
| 2009-04-17 | 6.87 | 7.09 | 6.82 | 7.06 | 368665 | 2552051 | 0.19 | 2.77% |
| 2009-04-10 | 6.78 | 6.89 | 6.75 | 6.87 | 311905 | 2124462 | 0.09 | 1.33% |
| 2009-04-03 | 6.79 | 6.83 | 6.60 | 6.78 | 456854 | 3070063 | 0.03 | 0.44% |
| 2009-03-27 | 6.76 | 6.88 | 6.63 | 6.75 | 336718 | 2263795 | 0.02 | 0.30% |
| 2009-03-20 | 6.56 | 6.78 | 6.54 | 6.73 | 319426 | 2119226 | 0.17 | 2.59% |
| 2009-03-13 | 6.51 | 6.60 | 6.50 | 6.56 | 281110 | 1833359 | 0.04 | 0.61% |
| 2009-03-06 | 6.58 | 6.60 | 6.50 | 6.52 | 650113 | 4247382 | -0.04 | -0.61% |
| 2009-02-27 | 6.22 | 6.92 | 6.22 | 6.56 | 1476118 | 9783102 | 0.34 | 5.47% |
| 2009-02-20 | 6.26 | 6.43 | 6.19 | 6.22 | 473399 | 2981420 | -0.04 | -0.64% |
| 2009-02-13 | 6.22 | 6.44 | 6.13 | 6.26 | 626549 | 3931327 | 0.03 | 0.48% |
| 2009-02-06 | 6.20 | 6.23 | 6.15 | 6.23 | 240005 | 1485271 | 0.01 | 0.16% |
| 2009-01-23 | 6.24 | 6.25 | 6.18 | 6.22 | 120048 | 745048 | -0.02 | -0.32% |
| 2009-01-16 | 6.25 | 6.38 | 6.21 | 6.24 | 182573 | 1142091 | -0.01 | -0.16% |
| 2009-01-09 | 6.26 | 6.30 | 6.20 | 6.25 | 81026 | 506613 | -0.20 | -3.10% |
| 2008-12-26 | 6.22 | 6.52 | 6.10 | 6.45 | 170086 | 1071485 | 0.20 | 3.20% |
| 2008-12-19 | 6.27 | 6.28 | 6.13 | 6.25 | 72714 | 451201 | -0.02 | -0.32% |
| 2008-12-12 | 6.28 | 6.33 | 6.21 | 6.27 | 128850 | 807580 | -0.03 | -0.48% |
| 2008-12-05 | 6.02 | 6.37 | 6.02 | 6.30 | 173100 | 1077158 | 0.24 | 3.96% |
| 2008-11-28 | 6.15 | 6.39 | 6.05 | 6.06 | 160942 | 993253 | -0.11 | -1.78% |
| 2008-11-21 | 6.20 | 6.26 | 6.11 | 6.17 | 286911 | 1772994 | -0.05 | -0.80% |
| 2008-11-14 | 6.40 | 6.43 | 5.82 | 6.22 | 437074 | 2738275 | -0.21 | -3.27% |
| 2008-11-07 | 6.37 | 6.45 | 6.35 | 6.43 | 317581 | 2037116 | 0.06 | 0.94% |
| 2008-10-31 | 6.16 | 6.37 | 6.06 | 6.37 | 403949 | 2531742 | 0.77 | 13.75% |
| 2008-10-21 | 5.75 | 5.80 | 5.46 | 5.60 | 53663 | 300680 | -0.18 | -3.11% |
| 2008-10-17 | 5.30 | 5.90 | 5.30 | 5.78 | 271087 | 1542492 | 0.40 | 7.43% |
| 2008-10-10 | 5.40 | 5.44 | 5.21 | 5.38 | 156544 | 838470 | -0.08 | -1.47% |
| 2008-09-26 | 5.98 | 6.49 | 5.28 | 5.46 | 451627 | 2567743 | -0.60 | -9.90% |
| 2008-09-19 | 5.16 | 6.06 | 5.16 | 6.06 | 432970 | 2492028 | 0.82 | 15.65% |
| 2008-09-12 | 5.38 | 5.52 | 4.90 | 5.24 | 164403 | 874218 | -0.16 | -2.96% |
| 2008-09-05 | 5.35 | 5.46 | 4.81 | 5.40 | 182889 | 957498 | -0.10 | -1.82% |
| 2008-08-29 | 5.47 | 5.54 | 5.22 | 5.50 | 217761 | 1183663 | -0.03 | -0.54% |
| 2008-08-22 | 5.35 | 5.80 | 5.15 | 5.53 | 494754 | 2723585 | 0.47 | 9.29% |
| 2008-08-15 | 5.59 | 5.67 | 4.21 | 5.06 | 414973 | 2003721 | -0.63 | -11.07% |
| 2008-08-08 | 6.08 | 6.08 | 5.38 | 5.69 | 439746 | 2499911 | 0.11 | 1.97% |
| 2008-08-01 | 6.35 | 6.35 | 5.58 | 5.58 | 293467 | 1739429 | -0.75 | -11.85% |
| 2008-07-25 | 6.33 | 6.43 | 6.30 | 6.33 | 304569 | 1933860 | -0.03 | -0.47% |
| 2008-07-18 | 6.25 | 6.78 | 6.24 | 6.36 | 607667 | 3921664 | 0.08 | 1.27% |
| 2008-07-11 | 6.31 | 6.49 | 6.23 | 6.28 | 255459 | 1629595 | -0.05 | -0.79% |
| 2008-07-04 | 6.48 | 6.49 | 6.28 | 6.33 | 148088 | 948407 | -0.14 | -2.16% |
| 2008-06-27 | 6.48 | 6.58 | 6.31 | 6.47 | 252797 | 1638319 | 0.09 | 1.41% |
| 2008-06-20 | 6.79 | 6.80 | 6.20 | 6.38 | 248359 | 1604016 | -0.40 | -5.90% |
| 2008-06-13 | 7.00 | 7.08 | 6.63 | 6.78 | 195051 | 1323707 | -0.20 | -2.87% |
| 2008-06-06 | 7.48 | 7.55 | 6.79 | 6.98 | 357177 | 2521651 | -0.55 | -7.30% |
| 2008-05-30 | 7.55 | 7.68 | 7.30 | 7.53 | 227272 | 1695687 | -0.13 | -1.70% |
| 2008-05-23 | 7.29 | 8.23 | 7.21 | 7.66 | 839884 | 6492614 | 0.69 | 9.90% |
| 2008-05-16 | 7.04 | 7.34 | 6.83 | 6.97 | 211629 | 1497394 | -0.16 | -2.24% |
| 2008-05-09 | 7.00 | 7.19 | 6.52 | 7.13 | 641230 | 4479403 | 0.44 | 6.58% |
| 2008-04-30 | 6.48 | 6.69 | 6.29 | 6.69 | 196903 | 1275921 | -0.01 | -0.15% |
| 2008-04-25 | 6.67 | 6.90 | 5.75 | 6.70 | 328445 | 2126271 | 0.34 | 5.35% |
| 2008-04-18 | 7.30 | 7.38 | 6.35 | 6.36 | 297463 | 2096802 | -1.03 | -13.94% |
| 2008-04-11 | 7.21 | 7.80 | 7.10 | 7.39 | 173504 | 1301064 | 0.28 | 3.94% |
| 2008-04-03 | 7.73 | 7.84 | 6.86 | 7.11 | 169898 | 1232322 | -0.84 | -10.57% |
| 2008-03-28 | 8.50 | 8.60 | 7.69 | 7.95 | 185197 | 1469962 | -0.49 | -5.81% |
| 2008-03-21 | 8.14 | 8.58 | 7.56 | 8.44 | 276234 | 2197569 | 0.37 | 4.58% |
| 2008-03-14 | 8.50 | 8.70 | 7.89 | 8.07 | 175568 | 1445511 | -0.59 | -6.81% |
| 2008-03-07 | 9.06 | 9.40 | 8.49 | 8.66 | 220272 | 1964720 | -0.46 | -5.04% |
| 2008-02-29 | 8.68 | 9.20 | 8.27 | 9.12 | 239326 | 2093158 | 0.24 | 2.70% |
| 2008-02-22 | 9.25 | 9.60 | 8.88 | 8.88 | 266314 | 2452008 | 0.09 | 1.02% |
| 2008-02-15 | 8.36 | 8.79 | 8.00 | 8.79 | 155683 | 1347662 | 0.43 | 5.14% |
| 2008-02-05 | 7.82 | 8.36 | 7.71 | 8.36 | 93504 | 762582 | 0.78 | 10.29% |
| 2008-02-01 | 8.62 | 8.62 | 7.52 | 7.58 | 209989 | 1669806 | -1.04 | -12.06% |
| 2008-01-25 | 9.36 | 9.39 | 8.06 | 8.62 | 265292 | 2282648 | -0.71 | -7.61% |
| 2008-01-18 | 10.38 | 10.38 | 9.10 | 9.33 | 418620 | 4094743 | -1.05 | -10.12% |
| 2008-01-11 | 9.38 | 10.53 | 9.38 | 10.38 | 570276 | 5742763 | 1.04 | 11.13% |
| 2008-01-04 | 9.20 | 9.60 | 9.01 | 9.34 | 253546 | 2354828 | 0.14 | 1.52% |
| 2007-12-28 | 9.10 | 9.68 | 8.97 | 9.20 | 517591 | 4766120 | 0.06 | 0.66% |
| 2007-12-21 | 8.58 | 9.19 | 8.24 | 9.14 | 350117 | 3037855 | 0.62 | 7.28% |
| 2007-12-14 | 8.16 | 8.80 | 8.07 | 8.52 | 615684 | 5261481 | 0.28 | 3.40% |
| 2007-12-07 | 7.85 | 8.33 | 7.80 | 8.24 | 232558 | 1889709 | 0.40 | 5.10% |
| 2007-11-30 | 8.23 | 8.51 | 7.74 | 7.84 | 298582 | 2404037 | -0.26 | -3.21% |
| 2007-11-23 | 7.76 | 8.63 | 7.65 | 8.10 | 485823 | 3961727 | 0.48 | 6.30% |
| 2007-11-16 | 8.34 | 8.43 | 7.46 | 7.62 | 551638 | 4429212 | -1.16 | -13.21% |
| 2007-11-09 | 8.13 | 9.43 | 8.13 | 8.78 | 669010 | 6139989 | 1.04 | 13.44% |
| 2007-08-10 | 6.28 | 7.74 | 6.28 | 7.74 | 590809 | 4243919 | 1.46 | 23.25% |
| 2007-08-03 | 6.70 | 7.15 | 6.10 | 6.28 | 538513 | 3529832 | -0.21 | -3.24% |
| 2007-07-27 | 5.89 | 6.49 | 5.89 | 6.49 | 279940 | 1806578 | 0.88 | 15.69% |
| 2007-07-19 | 4.65 | 5.61 | 4.61 | 5.61 | 157377 | 789127 | 0.92 | 19.62% |
| 2007-07-13 | 4.48 | 4.75 | 4.30 | 4.69 | 212853 | 973670 | 0.21 | 4.69% |
| 2007-07-06 | 5.03 | 5.03 | 4.21 | 4.48 | 272212 | 1247772 | -0.67 | -13.01% |
| 2007-06-29 | 5.49 | 5.65 | 5.03 | 5.15 | 370394 | 1978911 | -0.51 | -9.01% |
| 2007-06-22 | 6.10 | 6.64 | 5.66 | 5.66 | 510184 | 3119770 | -0.42 | -6.91% |
| 2007-06-15 | 6.64 | 6.64 | 5.88 | 6.08 | 681696 | 4216934 | -0.44 | -6.75% |
| 2007-06-08 | 7.28 | 7.28 | 6.24 | 6.52 | 692073 | 4459343 | -1.14 | -14.88% |
| 2007-06-01 | 7.55 | 8.46 | 7.28 | 7.66 | 575567 | 4464905 | 0.12 | 1.59% |
| 2007-05-10 | 7.02 | 7.69 | 6.49 | 7.54 | 763363 | 5462319 | 0.35 | 4.87% |
| 2007-04-27 | 7.87 | 7.88 | 7.04 | 7.19 | 542267 | 4059087 | -0.31 | -4.13% |
| 2007-04-20 | 6.26 | 7.50 | 6.25 | 7.50 | 834852 | 5732849 | 1.01 | 15.56% |
| 2007-04-13 | 6.68 | 6.94 | 6.20 | 6.49 | 1086633 | 7225713 | -0.24 | -3.57% |
| 2007-04-06 | 6.98 | 7.20 | 6.58 | 6.73 | 775259 | 5311880 | 0.13 | 1.97% |
| 2007-03-30 | 7.07 | 7.34 | 6.14 | 6.60 | 721649 | 4972289 | -0.46 | -6.52% |
| 2007-03-23 | 6.20 | 7.29 | 6.12 | 7.06 | 937236 | 6409578 | 0.60 | 9.29% |
| 2007-03-16 | 6.30 | 7.78 | 6.25 | 6.46 | 1087293 | 7650926 | -0.05 | -0.77% |
| 2007-03-09 | 5.58 | 6.70 | 5.21 | 6.51 | 1037263 | 6301935 | 0.92 | 16.46% |
| 2007-03-02 | 5.00 | 6.17 | 4.90 | 5.59 | 1571606 | 8608249 | 0.73 | 15.02% |
| 2007-02-16 | 3.57 | 4.86 | 3.52 | 4.86 | 1174991 | 4993781 | 1.34 | 38.07% |
| 2007-02-09 | 3.30 | 3.57 | 3.29 | 3.52 | 437717 | 1502417 | 0.22 | 6.67% |
| 2007-02-02 | 3.61 | 3.85 | 3.14 | 3.30 | 742064 | 2619804 | -0.34 | -9.34% |
| 2007-01-26 | 3.93 | 4.50 | 3.48 | 3.64 | 1468597 | 5922593 | -0.26 | -6.67% |
| 2007-01-19 | 3.45 | 3.95 | 3.43 | 3.90 | 700190 | 2590190 | 0.45 | 13.04% |
| 2007-01-12 | 3.32 | 3.89 | 3.28 | 3.45 | 889015 | 3226449 | 0.13 | 3.92% |
| 2007-01-05 | 3.18 | 3.37 | 3.15 | 3.32 | 184216 | 601034 | 0.14 | 4.40% |
| 2006-12-29 | 3.37 | 3.66 | 3.10 | 3.18 | 496689 | 1671928 | -0.22 | -6.47% |
| 2006-12-22 | 3.11 | 3.55 | 3.00 | 3.40 | 768984 | 2566133 | 0.30 | 9.68% |
| 2006-12-14 | 2.98 | 3.20 | 2.93 | 3.10 | 246086 | 754545 | 0.10 | 3.33% |
| 2006-12-08 | 3.44 | 3.50 | 2.98 | 3.00 | 500626 | 1665429 | -0.43 | -12.54% |
| 2006-12-01 | 3.13 | 3.47 | 3.07 | 3.43 | 532374 | 1743345 | 0.29 | 9.24% |
