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 | 7.28 | 7.76 | 6.52 | 6.52 | 795503 | 5695058 | -0.76 | -10.44% |
| 2009-11-20 | 7.50 | 7.66 | 7.18 | 7.28 | 475680 | 3527460 | -0.13 | -1.75% |
| 2009-11-13 | 7.21 | 7.45 | 6.87 | 7.41 | 530441 | 3780589 | 0.13 | 1.79% |
| 2009-11-06 | 6.68 | 7.44 | 6.60 | 7.28 | 561400 | 3960475 | 0.46 | 6.75% |
| 2009-10-30 | 6.26 | 6.93 | 6.00 | 6.82 | 656619 | 4205546 | 0.49 | 7.74% |
| 2009-10-23 | 5.97 | 6.52 | 5.91 | 6.33 | 472050 | 2964314 | 0.35 | 5.85% |
| 2009-10-16 | 5.58 | 6.11 | 5.41 | 5.98 | 520014 | 3042478 | 0.54 | 9.93% |
| 2009-10-09 | 5.22 | 5.44 | 5.19 | 5.44 | 61600 | 331045 | 0.26 | 5.02% |
| 2009-09-30 | 5.38 | 5.53 | 5.02 | 5.18 | 110675 | 582798 | -0.20 | -3.72% |
| 2009-09-25 | 5.66 | 5.92 | 5.22 | 5.38 | 308853 | 1722035 | -0.39 | -6.76% |
| 2009-09-18 | 5.51 | 6.08 | 5.43 | 5.77 | 551801 | 3181047 | 0.23 | 4.15% |
| 2009-09-11 | 5.31 | 5.67 | 5.31 | 5.54 | 367501 | 2029065 | 0.23 | 4.33% |
| 2009-09-04 | 5.78 | 5.88 | 4.96 | 5.31 | 504979 | 2676063 | -0.47 | -8.13% |
| 2009-08-28 | 5.79 | 6.12 | 5.39 | 5.78 | 698410 | 4070458 | -0.03 | -0.52% |
| 2009-08-21 | 6.36 | 6.36 | 5.56 | 5.81 | 500002 | 2880185 | -0.88 | -13.15% |
| 2009-08-13 | 7.63 | 7.81 | 6.69 | 6.69 | 1001471 | 7337137 | -0.75 | -10.08% |
| 2009-08-07 | 7.40 | 7.74 | 7.04 | 7.44 | 735040 | 5428092 | 0.03 | 0.41% |
| 2009-07-31 | 7.88 | 8.08 | 7.12 | 7.41 | 542747 | 4092784 | -0.35 | -4.51% |
| 2009-07-24 | 7.90 | 8.47 | 7.51 | 7.76 | 485951 | 3860174 | -0.14 | -1.77% |
| 2009-07-17 | 7.67 | 8.40 | 7.60 | 7.90 | 527779 | 4199417 | 0.41 | 5.47% |
| 2009-07-10 | 6.86 | 7.49 | 6.60 | 7.49 | 421714 | 2980544 | 0.63 | 9.18% |
| 2009-07-03 | 7.10 | 7.15 | 6.43 | 6.86 | 428443 | 2873508 | -0.21 | -2.97% |
| 2009-06-26 | 7.11 | 7.26 | 6.84 | 7.07 | 366647 | 2583849 | 0.08 | 1.14% |
| 2009-06-19 | 6.20 | 7.29 | 6.13 | 6.99 | 563278 | 3812755 | 0.76 | 12.20% |
| 2009-06-12 | 5.73 | 6.48 | 5.63 | 6.23 | 576094 | 3500794 | 0.53 | 9.30% |
| 2009-06-05 | 5.87 | 5.99 | 5.50 | 5.70 | 521770 | 3008077 | -0.16 | -2.73% |
| 2009-05-27 | 5.16 | 6.09 | 5.16 | 5.86 | 615563 | 3520672 | 0.51 | 9.53% |
| 2009-05-22 | 4.89 | 5.69 | 4.84 | 5.35 | 856105 | 4593299 | 0.44 | 8.96% |
| 2009-05-15 | 5.09 | 5.39 | 4.77 | 4.91 | 1132348 | 5738872 | -0.22 | -4.29% |
| 2009-04-09 | 4.38 | 5.13 | 4.33 | 5.13 | 1339273 | 6400932 | 0.73 | 16.59% |
| 2009-04-03 | 4.08 | 4.42 | 3.97 | 4.40 | 1019530 | 4308992 | 0.31 | 7.58% |
| 2009-03-27 | 4.07 | 4.29 | 3.87 | 4.09 | 763289 | 3147153 | -0.01 | -0.24% |
| 2009-03-20 | 3.96 | 4.25 | 3.87 | 4.10 | 879206 | 3585323 | 0.19 | 4.86% |
| 2009-03-13 | 3.93 | 3.98 | 3.57 | 3.91 | 479622 | 1832039 | 0.01 | 0.26% |
| 2009-03-06 | 3.75 | 4.13 | 3.50 | 3.90 | 697242 | 2683682 | -0.09 | -2.26% |
| 2009-02-27 | 4.00 | 4.52 | 3.84 | 3.99 | 1364773 | 5717780 | -0.03 | -0.75% |
| 2009-02-20 | 4.30 | 4.38 | 3.78 | 4.02 | 787468 | 3198797 | -0.14 | -3.37% |
| 2009-02-13 | 3.62 | 4.28 | 3.57 | 4.16 | 1444259 | 5618196 | 0.58 | 16.20% |
| 2009-02-06 | 3.25 | 3.65 | 3.20 | 3.58 | 908372 | 3117222 | 0.39 | 12.23% |
| 2009-01-23 | 3.18 | 3.26 | 3.07 | 3.19 | 320076 | 1015138 | 0.00 | 0.00% |
| 2009-01-16 | 3.11 | 3.35 | 3.05 | 3.19 | 476230 | 1512530 | 0.08 | 2.57% |
| 2009-01-09 | 2.84 | 3.25 | 2.80 | 3.11 | 457423 | 1392943 | 0.06 | 1.97% |
| 2008-12-26 | 3.23 | 3.50 | 3.04 | 3.05 | 920539 | 3051179 | -0.17 | -5.28% |
| 2008-12-19 | 3.10 | 3.31 | 2.92 | 3.22 | 368088 | 1161459 | 0.18 | 5.92% |
| 2008-12-12 | 3.09 | 3.63 | 2.96 | 3.04 | 1045475 | 3497489 | 0.02 | 0.66% |
| 2008-12-05 | 2.62 | 3.12 | 2.56 | 3.02 | 673253 | 1966967 | 0.38 | 14.39% |
| 2008-11-28 | 2.74 | 2.78 | 2.48 | 2.64 | 282230 | 747406 | -0.08 | -2.94% |
| 2008-11-21 | 2.61 | 2.97 | 2.48 | 2.72 | 659426 | 1799954 | 0.11 | 4.21% |
| 2008-11-14 | 2.25 | 2.67 | 2.21 | 2.61 | 664533 | 1606689 | 0.37 | 16.52% |
| 2008-11-07 | 2.15 | 2.24 | 1.98 | 2.24 | 304873 | 654442 | 0.04 | 1.82% |
| 2008-10-31 | 2.39 | 2.40 | 2.06 | 2.20 | 189865 | 416605 | -0.24 | -9.84% |
| 2008-10-24 | 2.45 | 2.61 | 2.39 | 2.44 | 183385 | 459080 | 0.02 | 0.83% |
| 2008-10-17 | 2.79 | 2.94 | 2.30 | 2.42 | 250832 | 658780 | -0.51 | -17.41% |
| 2008-10-10 | 3.33 | 3.46 | 2.93 | 2.93 | 408000 | 1326476 | -0.41 | -12.28% |
| 2008-09-26 | 3.45 | 3.58 | 2.98 | 3.34 | 324098 | 1056097 | 0.09 | 2.77% |
| 2008-09-19 | 3.12 | 3.25 | 2.78 | 3.25 | 163264 | 505180 | 0.16 | 5.18% |
| 2008-09-12 | 3.49 | 3.52 | 3.07 | 3.09 | 124236 | 398134 | -0.32 | -9.38% |
| 2008-09-05 | 3.80 | 3.80 | 3.38 | 3.41 | 163269 | 592105 | -0.39 | -10.26% |
| 2008-08-29 | 3.73 | 3.90 | 3.50 | 3.80 | 237189 | 887520 | 0.04 | 1.06% |
| 2008-08-22 | 4.00 | 4.25 | 3.33 | 3.76 | 363281 | 1407439 | -0.22 | -5.53% |
| 2008-08-15 | 4.70 | 4.70 | 3.90 | 3.98 | 142940 | 588425 | -0.76 | -16.03% |
| 2008-08-08 | 5.34 | 5.46 | 4.73 | 4.74 | 154653 | 792839 | -0.63 | -11.73% |
| 2008-08-01 | 5.79 | 5.85 | 5.15 | 5.37 | 210525 | 1163955 | -0.38 | -6.61% |
| 2008-07-25 | 5.45 | 5.86 | 5.44 | 5.75 | 262061 | 1490861 | 0.26 | 4.74% |
| 2008-07-18 | 5.98 | 6.38 | 5.10 | 5.49 | 392726 | 2276144 | -0.46 | -7.73% |
| 2008-07-11 | 5.59 | 6.08 | 5.50 | 5.95 | 488591 | 2860854 | 0.37 | 6.63% |
| 2008-07-04 | 5.14 | 5.77 | 5.00 | 5.58 | 418108 | 2281098 | 0.40 | 7.72% |
| 2008-06-27 | 5.12 | 5.85 | 5.10 | 5.18 | 245617 | 1336990 | -0.20 | -3.72% |
| 2008-06-20 | 5.96 | 5.98 | 4.90 | 5.38 | 405370 | 2223389 | -0.38 | -6.60% |
| 2008-06-13 | 6.74 | 6.75 | 5.76 | 5.76 | 370167 | 2326908 | -1.24 | -17.71% |
| 2008-06-06 | 7.58 | 7.82 | 6.87 | 7.00 | 374218 | 2758468 | -0.56 | -7.41% |
| 2008-05-30 | 6.87 | 7.79 | 6.78 | 7.56 | 552114 | 4079536 | 0.51 | 7.23% |
| 2008-05-23 | 7.73 | 7.89 | 6.35 | 7.05 | 714694 | 5174768 | -0.76 | -9.73% |
| 2008-05-16 | 7.06 | 8.17 | 6.95 | 7.81 | 1282111 | 9840164 | 0.65 | 9.08% |
| 2008-05-09 | 6.71 | 7.30 | 6.50 | 7.16 | 908642 | 6273366 | 0.45 | 6.71% |
| 2008-04-30 | 6.00 | 6.86 | 6.00 | 6.71 | 482523 | 3129108 | 0.58 | 9.46% |
| 2008-04-25 | 6.16 | 6.40 | 5.01 | 6.13 | 620342 | 3609628 | 0.33 | 5.69% |
| 2008-04-18 | 6.12 | 6.50 | 5.61 | 5.80 | 310599 | 1890014 | -0.51 | -8.08% |
| 2008-04-11 | 6.10 | 6.80 | 5.80 | 6.31 | 486972 | 3102172 | 0.19 | 3.10% |
| 2008-04-03 | 7.30 | 7.44 | 5.60 | 6.12 | 399635 | 2532276 | -1.43 | -18.94% |
| 2008-03-28 | 7.76 | 8.30 | 6.78 | 7.55 | 633607 | 4953048 | -0.21 | -2.71% |
| 2008-03-21 | 7.99 | 8.11 | 6.52 | 7.76 | 817278 | 6039381 | -0.28 | -3.48% |
| 2008-03-14 | 8.89 | 9.19 | 7.80 | 8.04 | 601558 | 5129273 | -1.07 | -11.74% |
| 2008-03-07 | 8.37 | 10.07 | 8.26 | 9.11 | 2151233 | 20116208 | 0.77 | 9.23% |
| 2008-02-29 | 7.65 | 8.68 | 7.10 | 8.34 | 1001953 | 8080318 | 0.49 | 6.24% |
| 2008-02-22 | 7.90 | 8.56 | 7.51 | 7.85 | 1008329 | 8158119 | 0.86 | 12.30% |
| 2008-02-15 | 6.48 | 7.07 | 6.36 | 6.99 | 195115 | 1330266 | 0.57 | 8.88% |
| 2008-02-05 | 6.20 | 6.55 | 6.00 | 6.42 | 98166 | 621404 | 0.54 | 9.18% |
| 2008-02-01 | 7.03 | 7.05 | 5.70 | 5.88 | 251976 | 1603421 | -1.12 | -16.00% |
| 2008-01-25 | 8.00 | 8.12 | 6.30 | 7.00 | 448728 | 3162493 | -1.05 | -13.04% |
| 2008-01-18 | 8.45 | 8.69 | 7.77 | 8.05 | 616348 | 5144292 | -0.41 | -4.85% |
| 2008-01-11 | 8.36 | 9.19 | 8.18 | 8.46 | 1224190 | 10668651 | 0.13 | 1.56% |
| 2008-01-04 | 7.65 | 8.80 | 7.49 | 8.33 | 429495 | 3491829 | 0.67 | 8.75% |
| 2007-12-28 | 7.90 | 7.98 | 7.50 | 7.66 | 423883 | 3278696 | -0.21 | -2.67% |
| 2007-12-21 | 7.56 | 7.99 | 7.37 | 7.87 | 333616 | 2565677 | 0.31 | 4.10% |
| 2007-12-14 | 7.15 | 7.75 | 7.11 | 7.56 | 469434 | 3492498 | 0.26 | 3.56% |
| 2007-12-07 | 6.57 | 7.40 | 6.50 | 7.30 | 254581 | 1791062 | 0.71 | 10.77% |
| 2007-11-30 | 6.31 | 6.92 | 6.17 | 6.59 | 358096 | 2403931 | 0.31 | 4.94% |
| 2007-11-23 | 6.10 | 6.56 | 6.02 | 6.28 | 139427 | 882354 | 0.24 | 3.97% |
| 2007-11-16 | 5.96 | 6.30 | 5.92 | 6.04 | 117277 | 720105 | -0.08 | -1.31% |
| 2007-11-09 | 6.15 | 6.77 | 5.92 | 6.12 | 219933 | 1396773 | -0.04 | -0.65% |
| 2007-11-02 | 5.72 | 6.25 | 5.50 | 6.16 | 252105 | 1493245 | 0.44 | 7.69% |
| 2007-10-26 | 6.50 | 6.98 | 5.50 | 5.72 | 300471 | 1922139 | -0.95 | -14.24% |
| 2007-10-18 | 6.76 | 7.10 | 6.33 | 6.67 | 302571 | 2030145 | -0.11 | -1.62% |
| 2007-10-12 | 7.53 | 8.10 | 6.48 | 6.78 | 583532 | 4265719 | -0.70 | -9.36% |
| 2007-09-28 | 7.61 | 8.00 | 7.30 | 7.48 | 632566 | 4831435 | -0.08 | -1.06% |
| 2007-09-21 | 6.72 | 8.28 | 6.70 | 7.56 | 1630477 | 12556178 | 0.81 | 12.00% |
| 2007-09-14 | 6.15 | 6.94 | 6.07 | 6.75 | 968830 | 6375359 | 0.48 | 7.66% |
| 2007-09-07 | 6.48 | 6.85 | 6.25 | 6.27 | 755940 | 4949331 | -0.12 | -1.88% |
| 2007-08-31 | 6.23 | 6.65 | 5.85 | 6.39 | 818140 | 5113382 | 0.17 | 2.73% |
| 2007-08-24 | 5.95 | 6.48 | 5.82 | 6.22 | 797019 | 4881494 | 0.39 | 6.69% |
| 2007-08-17 | 5.69 | 5.95 | 5.43 | 5.83 | 446817 | 2543349 | 0.15 | 2.64% |
| 2007-08-10 | 5.74 | 6.24 | 5.50 | 5.68 | 599344 | 3559573 | -0.03 | -0.53% |
| 2007-08-03 | 5.99 | 6.25 | 5.50 | 5.71 | 560630 | 3312179 | -0.33 | -5.46% |
| 2007-07-27 | 5.25 | 6.12 | 5.20 | 6.04 | 852728 | 4892228 | 0.75 | 14.18% |
| 2007-07-20 | 4.88 | 5.30 | 4.65 | 5.29 | 583997 | 2957434 | 0.42 | 8.62% |
| 2007-07-13 | 4.99 | 5.15 | 4.70 | 4.87 | 348313 | 1716518 | -0.03 | -0.61% |
| 2007-07-06 | 4.73 | 5.09 | 4.42 | 4.90 | 388900 | 1864207 | 0.24 | 5.15% |
| 2007-06-29 | 5.62 | 5.80 | 4.33 | 4.66 | 465613 | 2338844 | -0.99 | -17.52% |
| 2007-06-22 | 6.80 | 6.95 | 5.63 | 5.65 | 547756 | 3535422 | -1.01 | -15.16% |
| 2007-06-15 | 6.30 | 7.46 | 6.12 | 6.66 | 1105769 | 7568024 | 0.34 | 5.38% |
| 2007-06-08 | 6.31 | 6.60 | 5.53 | 6.32 | 764471 | 4589205 | -0.50 | -7.33% |
| 2007-06-01 | 9.14 | 9.35 | 6.82 | 6.82 | 1061731 | 9046254 | -2.22 | -24.56% |
| 2007-05-25 | 7.69 | 9.50 | 7.60 | 9.04 | 1490578 | 13176660 | 1.04 | 13.00% |
| 2007-05-18 | 8.18 | 8.61 | 7.50 | 8.00 | 715406 | 5767020 | -0.41 | -4.88% |
| 2007-05-11 | 7.30 | 8.90 | 7.22 | 8.41 | 1474610 | 11868011 | 1.11 | 15.21% |
| 2007-04-27 | 7.01 | 7.98 | 6.95 | 7.30 | 1271724 | 9363674 | 0.35 | 5.04% |
| 2007-04-20 | 5.84 | 7.18 | 5.78 | 6.95 | 1194498 | 7740793 | 1.09 | 18.60% |
| 2007-04-13 | 5.46 | 6.14 | 5.43 | 5.86 | 1401287 | 8149900 | 0.41 | 7.52% |
| 2007-04-06 | 4.90 | 5.55 | 4.90 | 5.45 | 828569 | 4380014 | 0.56 | 11.45% |
| 2007-03-30 | 5.15 | 5.37 | 4.68 | 4.89 | 943744 | 4807547 | -0.20 | -3.93% |
| 2007-03-23 | 4.25 | 5.15 | 4.18 | 5.09 | 904321 | 4333304 | 0.63 | 14.13% |
| 2007-03-16 | 4.32 | 4.75 | 4.30 | 4.46 | 773235 | 3519796 | 0.14 | 3.24% |
| 2007-03-09 | 4.28 | 4.45 | 4.00 | 4.32 | 703627 | 2999030 | 0.08 | 1.89% |
| 2007-03-02 | 4.06 | 4.40 | 3.68 | 4.24 | 801379 | 3315681 | 0.19 | 4.69% |
| 2007-02-16 | 3.90 | 4.21 | 3.80 | 4.05 | 778710 | 3071567 | 0.21 | 5.47% |
| 2007-02-09 | 3.39 | 3.88 | 3.36 | 3.84 | 432803 | 1604600 | 0.44 | 12.94% |
| 2007-02-02 | 3.63 | 3.85 | 3.30 | 3.40 | 428393 | 1543588 | -0.16 | -4.49% |
| 2007-01-26 | 3.39 | 4.02 | 3.27 | 3.56 | 1057012 | 3940155 | 0.19 | 5.64% |
| 2007-01-19 | 3.19 | 3.42 | 3.11 | 3.37 | 554062 | 1818911 | 0.18 | 5.64% |
| 2007-01-12 | 2.83 | 3.30 | 2.83 | 3.19 | 610369 | 1917096 | 0.34 | 11.93% |
| 2007-01-05 | 2.82 | 2.88 | 2.75 | 2.85 | 78421 | 220547 | 0.04 | 1.42% |
| 2006-12-29 | 3.07 | 3.10 | 2.77 | 2.81 | 210450 | 614942 | -0.28 | -9.06% |
| 2006-12-22 | 2.98 | 3.15 | 2.94 | 3.09 | 309011 | 936573 | 0.10 | 3.34% |
| 2006-12-15 | 2.92 | 3.12 | 2.90 | 2.99 | 162689 | 489019 | -0.01 | -0.33% |
| 2006-12-08 | 3.05 | 3.18 | 2.92 | 3.00 | 375732 | 1153692 | 0.01 | 0.33% |
| 2006-12-01 | 2.81 | 3.03 | 2.79 | 2.99 | 229610 | 669127 | 0.18 | 6.41% |
