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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 7.00 | 7.17 | 6.60 | 6.89 | 785518 | 5445241 | -0.11 | -1.57% |
| 2009-11-20 | 6.70 | 7.07 | 6.65 | 7.00 | 1436355 | 9906420 | 0.36 | 5.42% |
| 2009-11-13 | 6.62 | 6.80 | 6.46 | 6.64 | 864392 | 5712564 | 0.05 | 0.76% |
| 2009-11-06 | 5.96 | 6.90 | 5.91 | 6.59 | 1411168 | 9190293 | 0.48 | 7.86% |
| 2009-10-30 | 6.35 | 6.40 | 6.01 | 6.11 | 685131 | 4231321 | -0.29 | -4.53% |
| 2009-10-23 | 6.02 | 6.54 | 5.99 | 6.40 | 913539 | 5724944 | 0.38 | 6.31% |
| 2009-10-16 | 5.90 | 6.12 | 5.79 | 6.02 | 406585 | 2431312 | 0.15 | 2.56% |
| 2009-10-09 | 5.54 | 5.88 | 5.52 | 5.87 | 87777 | 504835 | 0.36 | 6.53% |
| 2009-09-30 | 5.78 | 5.86 | 5.37 | 5.51 | 148232 | 826329 | -0.25 | -4.34% |
| 2009-09-25 | 6.24 | 6.36 | 5.60 | 5.76 | 494553 | 2984866 | -0.60 | -9.43% |
| 2009-09-18 | 5.92 | 6.74 | 5.92 | 6.36 | 1248895 | 7906154 | 0.44 | 7.43% |
| 2009-09-11 | 5.93 | 6.02 | 5.73 | 5.92 | 499957 | 2952470 | 0.04 | 0.68% |
| 2009-09-04 | 5.96 | 5.96 | 5.35 | 5.88 | 477265 | 2711602 | -0.12 | -2.00% |
| 2009-08-28 | 6.20 | 6.42 | 5.73 | 6.00 | 656561 | 4017757 | -0.20 | -3.23% |
| 2009-08-21 | 6.45 | 6.45 | 5.50 | 6.20 | 847892 | 5119116 | -0.28 | -4.32% |
| 2009-08-14 | 6.91 | 7.29 | 6.48 | 6.48 | 1292265 | 9036485 | -0.37 | -5.40% |
| 2009-08-07 | 7.00 | 7.36 | 6.76 | 6.85 | 1683826 | 11956153 | -0.14 | -2.00% |
| 2009-07-31 | 7.31 | 7.42 | 6.37 | 6.99 | 1749348 | 12155728 | -0.26 | -3.59% |
| 2009-07-24 | 7.05 | 7.37 | 6.80 | 7.25 | 2207637 | 15682741 | 0.19 | 2.69% |
| 2009-07-17 | 6.65 | 7.27 | 6.57 | 7.06 | 2067863 | 14230836 | 0.49 | 7.46% |
| 2009-07-10 | 6.31 | 6.79 | 6.13 | 6.57 | 1838381 | 11866869 | 0.26 | 4.12% |
| 2009-07-03 | 5.90 | 6.43 | 5.82 | 6.31 | 1806948 | 11312085 | 0.42 | 7.13% |
| 2009-06-26 | 6.08 | 6.09 | 5.78 | 5.89 | 573345 | 3402481 | -0.16 | -2.65% |
| 2009-06-19 | 5.83 | 6.16 | 5.75 | 6.05 | 698839 | 4188427 | 0.19 | 3.24% |
| 2009-06-12 | 6.25 | 6.28 | 5.79 | 5.86 | 890277 | 5395590 | -0.38 | -6.09% |
| 2009-06-05 | 6.19 | 6.36 | 6.10 | 6.24 | 783208 | 4869481 | 0.15 | 2.46% |
| 2009-05-27 | 6.00 | 6.26 | 5.94 | 6.09 | 626341 | 3825223 | -0.06 | -0.98% |
| 2009-05-22 | 6.10 | 6.74 | 6.00 | 6.15 | 2211891 | 14121750 | -0.08 | -1.28% |
| 2009-05-15 | 5.90 | 6.61 | 5.65 | 6.23 | 2780643 | 17161616 | 0.31 | 5.24% |
| 2009-05-08 | 5.37 | 6.18 | 5.37 | 5.92 | 2110211 | 12296136 | 0.58 | 10.86% |
| 2009-04-30 | 5.28 | 5.43 | 4.91 | 5.34 | 742251 | 3866066 | 0.06 | 1.14% |
| 2009-04-24 | 5.50 | 5.75 | 5.15 | 5.28 | 1061308 | 5834404 | -0.22 | -4.00% |
| 2009-04-17 | 5.89 | 6.07 | 5.42 | 5.50 | 2283052 | 13233409 | -0.37 | -6.30% |
| 2009-04-10 | 5.19 | 5.87 | 5.07 | 5.87 | 2339916 | 12940205 | 0.67 | 12.88% |
| 2009-04-03 | 5.12 | 5.50 | 4.90 | 5.20 | 1637402 | 8548921 | 0.10 | 1.96% |
| 2009-03-27 | 5.12 | 5.25 | 4.82 | 5.10 | 1253335 | 6373623 | 0.03 | 0.59% |
| 2009-03-20 | 4.79 | 5.25 | 4.68 | 5.07 | 1486547 | 7451860 | 0.40 | 8.56% |
| 2009-03-13 | 5.12 | 5.21 | 4.47 | 4.67 | 1229109 | 5907819 | -0.45 | -8.79% |
| 2009-03-06 | 4.46 | 5.53 | 4.14 | 5.12 | 3740506 | 18544144 | 0.52 | 11.30% |
| 2009-02-27 | 4.78 | 4.98 | 4.20 | 4.60 | 2429245 | 11400032 | -0.09 | -1.92% |
| 2009-02-20 | 4.51 | 4.70 | 4.15 | 4.69 | 1391816 | 6192704 | 0.24 | 5.39% |
| 2009-02-13 | 4.06 | 4.46 | 3.97 | 4.45 | 1591908 | 6715390 | 0.46 | 11.53% |
| 2009-02-06 | 3.69 | 4.02 | 3.59 | 3.99 | 1151633 | 4451882 | 0.35 | 9.62% |
| 2009-01-23 | 3.67 | 3.83 | 3.50 | 3.64 | 985829 | 3629542 | 0.02 | 0.55% |
| 2009-01-16 | 3.19 | 3.75 | 3.14 | 3.62 | 871995 | 3004834 | 0.43 | 13.48% |
| 2009-01-09 | 3.09 | 3.31 | 3.03 | 3.19 | 345423 | 1096348 | 0.05 | 1.59% |
| 2008-12-26 | 3.53 | 3.65 | 3.14 | 3.14 | 878729 | 3007763 | -0.37 | -10.54% |
| 2008-12-19 | 3.33 | 3.56 | 3.20 | 3.51 | 599840 | 2029653 | 0.23 | 7.01% |
| 2008-12-12 | 3.36 | 3.84 | 3.24 | 3.28 | 1483998 | 5299353 | -0.06 | -1.80% |
| 2008-12-05 | 2.98 | 3.46 | 2.91 | 3.34 | 714739 | 2327548 | 0.40 | 13.61% |
| 2008-11-28 | 3.06 | 3.29 | 2.91 | 2.94 | 247059 | 756674 | -0.14 | -4.54% |
| 2008-11-21 | 3.32 | 3.53 | 2.90 | 3.08 | 676640 | 2211495 | -0.24 | -7.23% |
| 2008-11-14 | 2.69 | 3.32 | 2.69 | 3.32 | 527324 | 1574384 | 0.66 | 24.81% |
| 2008-11-07 | 2.57 | 2.73 | 2.52 | 2.66 | 176427 | 464290 | 0.09 | 3.50% |
| 2008-10-31 | 2.82 | 2.82 | 2.50 | 2.57 | 205951 | 552936 | -0.35 | -11.99% |
| 2008-10-24 | 2.68 | 3.18 | 2.68 | 2.92 | 327151 | 979556 | 0.21 | 7.75% |
| 2008-10-17 | 2.98 | 3.20 | 2.66 | 2.71 | 145163 | 416736 | -0.30 | -9.97% |
| 2008-10-10 | 3.70 | 3.71 | 3.00 | 3.01 | 152493 | 517047 | -0.68 | -18.43% |
| 2008-09-26 | 3.80 | 3.89 | 3.40 | 3.69 | 371478 | 1369268 | 0.21 | 6.03% |
| 2008-09-19 | 3.52 | 3.52 | 2.99 | 3.48 | 123172 | 407650 | -0.01 | -0.29% |
| 2008-09-12 | 3.67 | 3.70 | 3.42 | 3.49 | 81238 | 286036 | -0.15 | -4.12% |
| 2008-09-05 | 3.96 | 4.00 | 3.62 | 3.64 | 173755 | 668534 | -0.39 | -9.68% |
| 2008-08-29 | 3.90 | 4.07 | 3.62 | 4.03 | 356482 | 1387794 | 0.20 | 5.22% |
| 2008-08-22 | 3.90 | 4.05 | 3.34 | 3.83 | 253993 | 962913 | -0.07 | -1.79% |
| 2008-08-15 | 4.62 | 4.62 | 3.70 | 3.90 | 142658 | 576215 | -0.73 | -15.77% |
| 2008-08-08 | 5.34 | 5.44 | 4.62 | 4.63 | 143514 | 727210 | -0.68 | -12.81% |
| 2008-08-01 | 5.66 | 5.78 | 5.15 | 5.31 | 172457 | 951098 | -0.31 | -5.52% |
| 2008-07-25 | 5.36 | 5.89 | 5.29 | 5.62 | 340556 | 1929648 | 0.25 | 4.66% |
| 2008-07-18 | 5.71 | 5.93 | 5.09 | 5.37 | 210810 | 1157296 | -0.37 | -6.45% |
| 2008-07-11 | 5.48 | 6.08 | 5.40 | 5.74 | 492191 | 2885915 | 0.35 | 6.49% |
| 2008-07-04 | 5.23 | 5.68 | 5.11 | 5.39 | 247245 | 1334000 | 0.06 | 1.13% |
| 2008-06-27 | 5.24 | 6.04 | 5.05 | 5.33 | 448278 | 2480227 | 0.24 | 4.71% |
| 2008-06-19 | 5.82 | 5.97 | 4.86 | 5.09 | 254547 | 1402309 | -0.72 | -12.39% |
| 2008-06-13 | 6.80 | 6.99 | 5.80 | 5.81 | 196048 | 1224321 | -1.19 | -17.00% |
| 2008-06-06 | 7.32 | 7.68 | 6.91 | 7.00 | 233602 | 1711946 | -0.38 | -5.15% |
| 2008-05-30 | 7.88 | 8.14 | 7.21 | 7.38 | 351752 | 2673728 | -0.71 | -8.78% |
| 2008-05-22 | 8.10 | 8.53 | 7.46 | 8.09 | 527309 | 4255588 | -0.09 | -1.10% |
| 2008-05-16 | 8.02 | 8.55 | 7.78 | 8.18 | 697428 | 5719135 | 0.06 | 0.74% |
| 2008-05-09 | 7.50 | 8.20 | 7.28 | 8.12 | 1005961 | 7884045 | 0.62 | 8.27% |
| 2008-04-30 | 7.05 | 7.55 | 7.00 | 7.50 | 299492 | 2200831 | 0.31 | 4.31% |
| 2008-04-25 | 6.60 | 7.48 | 5.80 | 7.19 | 308675 | 2128565 | 1.16 | 19.24% |
| 2008-04-18 | 6.95 | 7.16 | 6.01 | 6.03 | 275882 | 1853154 | -1.06 | -14.95% |
| 2008-04-11 | 5.98 | 7.31 | 5.90 | 7.09 | 576659 | 3974678 | 1.00 | 16.42% |
| 2008-04-03 | 7.54 | 7.66 | 5.60 | 6.09 | 276079 | 1800737 | -1.70 | -21.82% |
| 2008-03-28 | 8.45 | 8.54 | 7.21 | 7.79 | 300585 | 2402567 | -0.56 | -6.71% |
| 2008-03-21 | 9.80 | 9.87 | 7.40 | 8.35 | 530741 | 4439991 | -1.43 | -14.62% |
| 2008-03-14 | 10.01 | 10.75 | 9.25 | 9.78 | 684613 | 6929062 | -0.37 | -3.65% |
| 2008-03-07 | 9.91 | 10.93 | 9.59 | 10.15 | 822269 | 8464169 | 0.13 | 1.30% |
| 2008-02-29 | 9.71 | 10.10 | 9.01 | 10.02 | 401002 | 3892905 | 0.22 | 2.25% |
| 2008-02-22 | 9.80 | 10.35 | 9.57 | 9.80 | 373436 | 3752289 | 0.18 | 1.87% |
| 2008-02-15 | 9.50 | 9.79 | 9.18 | 9.62 | 149769 | 1425384 | 0.16 | 1.69% |
| 2008-02-05 | 8.91 | 9.66 | 8.91 | 9.46 | 122937 | 1148098 | 0.78 | 8.99% |
| 2008-02-01 | 10.30 | 10.40 | 8.38 | 8.68 | 508132 | 4887982 | -1.42 | -14.06% |
| 2008-01-24 | 10.65 | 10.70 | 8.80 | 10.10 | 577665 | 5586993 | -0.54 | -5.08% |
| 2008-01-18 | 11.18 | 11.69 | 9.80 | 10.64 | 714154 | 7659759 | -0.54 | -4.83% |
| 2008-01-11 | 10.90 | 11.91 | 10.45 | 11.18 | 729527 | 8223482 | 0.48 | 4.49% |
| 2008-01-04 | 9.37 | 10.70 | 9.25 | 10.70 | 920440 | 9057055 | 1.41 | 15.18% |
| 2007-12-21 | 8.90 | 9.52 | 8.65 | 9.29 | 833202 | 7673559 | 0.46 | 5.21% |
| 2007-12-14 | 8.55 | 9.28 | 8.41 | 8.83 | 696543 | 6187259 | 0.13 | 1.49% |
| 2007-12-07 | 8.40 | 8.78 | 8.20 | 8.70 | 541745 | 4653063 | 0.24 | 2.84% |
| 2007-11-30 | 8.51 | 8.72 | 7.95 | 8.46 | 341700 | 2845463 | 0.01 | 0.12% |
| 2007-11-23 | 8.22 | 9.06 | 8.08 | 8.45 | 377386 | 3229082 | 0.15 | 1.81% |
| 2007-11-16 | 8.55 | 8.75 | 7.87 | 8.30 | 478280 | 3971796 | -0.40 | -4.60% |
| 2007-11-09 | 9.21 | 10.15 | 8.62 | 8.70 | 702508 | 6712974 | -0.70 | -7.45% |
| 2007-11-02 | 9.13 | 10.10 | 8.60 | 9.40 | 717774 | 6776857 | 0.40 | 4.44% |
| 2007-10-26 | 11.19 | 11.58 | 8.48 | 9.00 | 898176 | 8992691 | -1.87 | -17.20% |
| 2007-10-18 | 11.40 | 12.53 | 10.82 | 10.87 | 1095683 | 12986326 | -0.57 | -4.98% |
| 2007-10-12 | 11.45 | 12.89 | 10.19 | 11.44 | 2247623 | 26326280 | 0.44 | 4.00% |
| 2007-09-28 | 10.20 | 11.19 | 9.73 | 11.00 | 1749148 | 18245884 | 0.73 | 7.11% |
| 2007-09-21 | 7.33 | 10.38 | 7.23 | 10.27 | 3042591 | 27244876 | 2.94 | 40.11% |
| 2007-09-14 | 7.48 | 7.79 | 6.83 | 7.33 | 574822 | 4191301 | -0.22 | -2.91% |
| 2007-09-07 | 7.80 | 8.20 | 7.51 | 7.55 | 974233 | 7692735 | -0.15 | -1.95% |
| 2007-08-31 | 7.48 | 7.94 | 6.96 | 7.70 | 1012181 | 7572366 | 0.25 | 3.36% |
| 2007-08-24 | 7.33 | 7.63 | 7.17 | 7.45 | 657083 | 4852176 | 0.26 | 3.62% |
| 2007-08-17 | 7.56 | 7.74 | 7.08 | 7.19 | 445807 | 3287244 | -0.22 | -2.97% |
| 2007-08-10 | 7.80 | 8.10 | 7.30 | 7.41 | 657525 | 5060650 | -0.31 | -4.02% |
| 2007-08-03 | 8.10 | 8.40 | 7.50 | 7.72 | 1095582 | 8742522 | -0.31 | -3.86% |
| 2007-07-27 | 6.65 | 8.04 | 6.55 | 8.03 | 1145620 | 8511543 | 1.41 | 21.30% |
| 2007-07-20 | 7.10 | 7.98 | 6.30 | 6.62 | 1380965 | 9751504 | -0.37 | -5.29% |
| 2007-06-15 | 6.91 | 7.70 | 6.80 | 6.99 | 1255963 | 9079003 | 0.17 | 2.49% |
| 2007-06-08 | 6.85 | 7.05 | 5.72 | 6.82 | 1269328 | 8043667 | -0.23 | -3.26% |
| 2007-06-01 | 8.92 | 9.38 | 7.05 | 7.05 | 2090737 | 17900052 | -1.78 | -20.16% |
| 2007-05-25 | 7.89 | 9.10 | 7.74 | 8.83 | 2313283 | 20214862 | 0.69 | 8.48% |
| 2007-05-18 | 8.19 | 8.35 | 7.50 | 8.14 | 1336684 | 10748631 | -0.09 | -1.09% |
| 2007-05-11 | 7.97 | 8.58 | 7.59 | 8.23 | 1644414 | 13357758 | 0.26 | 3.26% |
| 2007-04-27 | 6.91 | 8.18 | 6.80 | 7.97 | 1935892 | 15060480 | 1.21 | 17.90% |
| 2007-04-20 | 6.48 | 7.04 | 6.31 | 6.76 | 1264679 | 8452187 | 0.28 | 4.32% |
| 2007-04-13 | 6.33 | 6.88 | 6.03 | 6.48 | 1323317 | 8686662 | 0.38 | 6.23% |
| 2007-04-06 | 5.10 | 6.20 | 5.07 | 6.10 | 1620972 | 9215504 | 1.00 | 19.61% |
| 2007-03-30 | 5.25 | 5.48 | 4.91 | 5.10 | 1112432 | 5812025 | -0.11 | -2.11% |
| 2007-03-23 | 4.25 | 5.33 | 4.19 | 5.21 | 1132457 | 5452757 | 0.83 | 18.95% |
| 2007-03-16 | 3.93 | 4.64 | 3.85 | 4.38 | 1130268 | 4881656 | 0.45 | 11.45% |
| 2007-03-09 | 3.95 | 4.10 | 3.83 | 3.93 | 883569 | 3498502 | 0.02 | 0.51% |
| 2007-03-02 | 3.40 | 3.97 | 3.36 | 3.91 | 1384800 | 5165323 | 0.53 | 15.68% |
| 2007-02-16 | 3.14 | 3.49 | 3.11 | 3.38 | 773299 | 2557402 | 0.26 | 8.33% |
| 2007-02-09 | 2.96 | 3.18 | 2.93 | 3.12 | 336403 | 1030926 | 0.13 | 4.35% |
| 2007-02-02 | 3.22 | 3.30 | 2.95 | 2.99 | 455264 | 1428455 | -0.20 | -6.27% |
| 2007-01-26 | 3.15 | 3.45 | 3.00 | 3.19 | 860574 | 2811099 | 0.05 | 1.59% |
| 2007-01-19 | 3.00 | 3.23 | 2.97 | 3.14 | 541806 | 1669946 | 0.13 | 4.32% |
| 2007-01-12 | 2.90 | 3.30 | 2.87 | 3.01 | 957573 | 2987911 | 0.11 | 3.79% |
| 2007-01-05 | 3.09 | 3.13 | 2.79 | 2.90 | 570132 | 1672234 | -0.19 | -6.15% |
| 2006-12-22 | 2.69 | 3.15 | 2.61 | 3.09 | 833801 | 2399664 | 0.42 | 15.73% |
| 2006-12-15 | 2.55 | 2.91 | 2.54 | 2.67 | 544650 | 1487395 | 0.09 | 3.49% |
| 2006-12-08 | 2.40 | 2.75 | 2.40 | 2.58 | 517214 | 1333268 | 0.17 | 7.05% |
| 2006-12-01 | 2.31 | 2.49 | 2.30 | 2.41 | 216482 | 521209 | 0.09 | 3.88% |
