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 | 7.10 | 7.25 | 6.55 | 6.61 | 572577 | 3984442 | -0.53 | -7.42% |
| 2009-11-20 | 6.95 | 7.36 | 6.90 | 7.14 | 746437 | 5299127 | 0.24 | 3.48% |
| 2009-11-13 | 6.71 | 6.96 | 6.60 | 6.90 | 416657 | 2833171 | 0.20 | 2.98% |
| 2009-11-06 | 5.81 | 6.98 | 5.78 | 6.70 | 1083995 | 7169202 | 0.78 | 13.18% |
| 2009-10-30 | 6.22 | 6.25 | 5.84 | 5.92 | 229311 | 1380529 | -0.30 | -4.82% |
| 2009-10-23 | 5.93 | 6.24 | 5.91 | 6.22 | 420143 | 2567594 | 0.30 | 5.07% |
| 2009-10-16 | 5.80 | 6.04 | 5.71 | 5.92 | 322997 | 1904709 | 0.16 | 2.78% |
| 2009-10-09 | 5.51 | 5.79 | 5.51 | 5.76 | 29687 | 169391 | 0.24 | 4.35% |
| 2009-09-30 | 5.72 | 5.78 | 5.35 | 5.52 | 85825 | 475820 | -0.18 | -3.16% |
| 2009-09-25 | 6.12 | 6.39 | 5.32 | 5.70 | 308674 | 1860537 | -0.42 | -6.86% |
| 2009-09-18 | 6.04 | 6.42 | 6.04 | 6.12 | 403029 | 2510422 | 0.07 | 1.16% |
| 2009-09-11 | 5.89 | 6.13 | 5.77 | 6.05 | 236871 | 1413327 | 0.23 | 3.95% |
| 2009-09-03 | 6.00 | 6.00 | 5.48 | 5.82 | 169333 | 962940 | -0.26 | -4.28% |
| 2009-08-28 | 6.17 | 6.31 | 5.80 | 6.08 | 329197 | 2015551 | -0.08 | -1.30% |
| 2009-08-21 | 6.35 | 6.45 | 5.79 | 6.16 | 218309 | 1333306 | -0.25 | -3.90% |
| 2009-08-14 | 7.65 | 7.76 | 6.40 | 6.41 | 318818 | 2261127 | -1.18 | -15.55% |
| 2009-08-07 | 7.34 | 7.75 | 7.15 | 7.59 | 712609 | 5339616 | 0.30 | 4.12% |
| 2009-07-31 | 7.32 | 7.47 | 6.56 | 7.29 | 609760 | 4373154 | -0.06 | -0.82% |
| 2009-07-24 | 6.86 | 7.45 | 6.83 | 7.35 | 839248 | 6039360 | 0.52 | 7.61% |
| 2009-07-17 | 6.68 | 7.19 | 6.63 | 6.83 | 631572 | 4355600 | 0.15 | 2.25% |
| 2009-07-10 | 6.72 | 6.84 | 6.52 | 6.68 | 494497 | 3303624 | 0.02 | 0.30% |
| 2009-07-03 | 6.33 | 6.73 | 6.30 | 6.66 | 519951 | 3393365 | 0.35 | 5.55% |
| 2009-06-26 | 6.41 | 6.49 | 6.21 | 6.31 | 303258 | 1931979 | -0.04 | -0.63% |
| 2009-06-19 | 6.17 | 6.41 | 6.16 | 6.35 | 261311 | 1641841 | 0.18 | 2.92% |
| 2009-06-12 | 6.42 | 6.46 | 6.14 | 6.17 | 324089 | 2048005 | -0.25 | -3.89% |
| 2009-06-05 | 6.71 | 6.89 | 6.39 | 6.42 | 311022 | 2043187 | -0.21 | -3.17% |
| 2009-05-27 | 6.37 | 6.75 | 6.25 | 6.63 | 217081 | 1422089 | 0.16 | 2.47% |
| 2009-05-22 | 6.43 | 6.68 | 6.33 | 6.47 | 296314 | 1928068 | 0.05 | 0.78% |
| 2009-05-15 | 6.81 | 6.86 | 6.17 | 6.42 | 329060 | 2111521 | -0.36 | -5.31% |
| 2009-05-07 | 6.42 | 6.97 | 6.42 | 6.78 | 520902 | 3526473 | 0.37 | 5.77% |
| 2009-04-30 | 6.40 | 6.54 | 6.20 | 6.41 | 266267 | 1696170 | -0.07 | -1.08% |
| 2009-04-24 | 6.67 | 7.20 | 6.27 | 6.48 | 463505 | 3136292 | -0.29 | -4.28% |
| 2009-04-17 | 6.41 | 6.89 | 6.28 | 6.77 | 464759 | 3036496 | 0.36 | 5.62% |
| 2009-04-10 | 6.63 | 6.74 | 6.11 | 6.41 | 371291 | 2412292 | -0.07 | -1.08% |
| 2009-04-03 | 6.34 | 6.73 | 6.15 | 6.48 | 445547 | 2884777 | 0.15 | 2.37% |
| 2009-03-27 | 6.18 | 6.51 | 6.06 | 6.33 | 347596 | 2181012 | 0.16 | 2.59% |
| 2009-03-20 | 5.90 | 6.37 | 5.85 | 6.17 | 541753 | 3328358 | 0.29 | 4.93% |
| 2009-03-13 | 6.06 | 6.19 | 5.52 | 5.88 | 127740 | 745881 | -0.04 | -0.68% |
| 2009-03-06 | 5.27 | 6.09 | 5.24 | 5.92 | 181641 | 1038986 | 0.24 | 4.22% |
| 2009-02-26 | 6.47 | 6.85 | 5.50 | 5.68 | 225521 | 1432360 | -0.82 | -12.62% |
| 2009-02-20 | 7.48 | 7.48 | 6.12 | 6.50 | 325392 | 2184096 | -0.67 | -9.34% |
| 2009-02-13 | 6.02 | 7.17 | 5.91 | 7.17 | 331673 | 2169332 | 1.17 | 19.50% |
| 2009-02-06 | 5.19 | 6.27 | 5.05 | 6.00 | 302446 | 1767293 | 0.87 | 16.96% |
| 2009-01-23 | 5.17 | 5.35 | 4.85 | 5.13 | 47906 | 245914 | -0.01 | -0.20% |
| 2009-01-16 | 5.24 | 5.26 | 5.06 | 5.14 | 66083 | 342596 | -0.10 | -1.91% |
| 2009-01-09 | 4.70 | 5.28 | 4.68 | 5.24 | 131965 | 659539 | 0.80 | 18.02% |
| 2008-12-26 | 5.20 | 5.21 | 4.24 | 4.44 | 86628 | 399214 | -0.77 | -14.78% |
| 2008-12-19 | 4.90 | 5.36 | 4.81 | 5.21 | 102596 | 517105 | -0.04 | -0.76% |
| 2008-12-11 | 5.15 | 5.50 | 5.10 | 5.25 | 253050 | 1330065 | 0.13 | 2.54% |
| 2008-12-05 | 5.00 | 5.36 | 4.84 | 5.12 | 206254 | 1061020 | 0.12 | 2.40% |
| 2008-11-28 | 4.84 | 5.24 | 4.43 | 5.00 | 210268 | 1036464 | 0.22 | 4.60% |
| 2008-11-21 | 5.00 | 5.11 | 4.65 | 4.78 | 247033 | 1209275 | -0.06 | -1.24% |
| 2008-11-14 | 4.05 | 4.84 | 3.95 | 4.84 | 191328 | 867171 | 0.92 | 23.47% |
| 2008-11-07 | 3.80 | 4.10 | 3.76 | 3.92 | 59587 | 235035 | 0.13 | 3.43% |
| 2008-10-31 | 3.83 | 3.85 | 3.50 | 3.79 | 64444 | 240368 | -0.07 | -1.81% |
| 2008-10-24 | 4.06 | 4.28 | 3.64 | 3.86 | 48837 | 191981 | -0.20 | -4.93% |
| 2008-10-17 | 4.00 | 4.40 | 3.96 | 4.06 | 33770 | 137839 | 0.03 | 0.74% |
| 2008-10-10 | 4.54 | 4.67 | 4.01 | 4.03 | 44501 | 195883 | -0.66 | -14.07% |
| 2008-09-26 | 4.95 | 5.15 | 4.18 | 4.69 | 156647 | 733951 | 0.01 | 0.21% |
| 2008-09-19 | 4.30 | 4.68 | 3.71 | 4.68 | 85028 | 370205 | 0.48 | 11.43% |
| 2008-09-12 | 4.46 | 4.54 | 4.03 | 4.20 | 35993 | 151085 | -0.25 | -5.62% |
| 2008-09-05 | 4.68 | 4.80 | 4.45 | 4.45 | 29548 | 136043 | -0.25 | -5.32% |
| 2008-08-29 | 4.95 | 5.09 | 4.51 | 4.70 | 31308 | 148011 | -0.18 | -3.69% |
| 2008-08-22 | 5.14 | 5.29 | 4.43 | 4.88 | 85645 | 426424 | -0.11 | -2.20% |
| 2008-08-15 | 5.51 | 5.53 | 4.75 | 4.99 | 66647 | 335726 | -0.59 | -10.57% |
| 2008-08-08 | 6.12 | 6.12 | 5.53 | 5.58 | 77233 | 447721 | -0.54 | -8.82% |
| 2008-08-01 | 6.64 | 6.75 | 5.87 | 6.12 | 120021 | 768540 | -0.52 | -7.83% |
| 2008-07-25 | 6.27 | 6.79 | 6.11 | 6.64 | 155411 | 1018533 | 0.36 | 5.73% |
| 2008-07-18 | 6.94 | 7.27 | 5.80 | 6.28 | 207094 | 1370946 | -0.71 | -10.16% |
| 2008-07-11 | 5.82 | 7.18 | 5.72 | 6.99 | 432390 | 2929479 | 1.17 | 20.10% |
| 2008-07-04 | 5.80 | 6.00 | 5.36 | 5.82 | 84712 | 486464 | -0.08 | -1.36% |
| 2008-06-27 | 6.15 | 6.60 | 5.84 | 5.90 | 196871 | 1226100 | -0.24 | -3.91% |
| 2008-06-20 | 6.50 | 6.69 | 5.52 | 6.14 | 125859 | 764446 | -0.36 | -5.54% |
| 2008-06-13 | 8.01 | 8.01 | 6.50 | 6.50 | 55484 | 399504 | -1.91 | -22.71% |
| 2008-06-06 | 8.10 | 8.78 | 8.01 | 8.41 | 99470 | 841643 | 0.32 | 3.96% |
| 2008-05-30 | 8.26 | 8.27 | 7.85 | 8.09 | 81039 | 650945 | -0.27 | -3.23% |
| 2008-05-23 | 8.90 | 9.33 | 8.26 | 8.36 | 141194 | 1242467 | -0.67 | -7.42% |
| 2008-05-16 | 8.89 | 9.80 | 8.57 | 9.03 | 211344 | 1952597 | 0.08 | 0.89% |
| 2008-05-09 | 9.01 | 9.86 | 8.51 | 8.95 | 271798 | 2511598 | -0.05 | -0.56% |
| 2008-04-30 | 8.29 | 9.10 | 7.85 | 9.00 | 170777 | 1471604 | 0.55 | 6.51% |
| 2008-04-25 | 8.59 | 8.84 | 6.86 | 8.45 | 259532 | 2119027 | 0.60 | 7.64% |
| 2008-04-18 | 9.67 | 9.67 | 7.83 | 7.85 | 113159 | 1009443 | -2.02 | -20.47% |
| 2008-04-11 | 8.97 | 10.29 | 8.80 | 9.87 | 209192 | 2033866 | 0.88 | 9.79% |
| 2008-04-03 | 10.39 | 10.45 | 8.23 | 8.99 | 57939 | 534919 | -1.55 | -14.71% |
| 2008-03-28 | 11.31 | 11.44 | 9.65 | 10.54 | 76588 | 815870 | -0.67 | -5.98% |
| 2008-03-21 | 11.60 | 11.82 | 9.96 | 11.21 | 139523 | 1518301 | -0.40 | -3.44% |
| 2008-03-14 | 14.80 | 14.80 | 11.35 | 11.61 | 121257 | 1585404 | -2.94 | -20.21% |
| 2008-03-07 | 14.70 | 15.36 | 14.13 | 14.55 | 127073 | 1871738 | -0.05 | -0.34% |
| 2008-02-28 | 15.70 | 15.70 | 14.10 | 14.60 | 88240 | 1311370 | -0.89 | -5.75% |
| 2008-02-22 | 14.56 | 15.97 | 13.53 | 15.49 | 171113 | 2612001 | 1.22 | 8.55% |
| 2008-02-15 | 15.72 | 15.99 | 13.98 | 14.27 | 65726 | 964748 | -1.03 | -6.73% |
| 2008-02-05 | 14.97 | 16.28 | 14.28 | 15.30 | 126704 | 1961106 | 0.30 | 2.00% |
| 2008-02-01 | 15.50 | 15.85 | 13.34 | 15.00 | 116309 | 1754453 | -0.42 | -2.72% |
| 2008-01-25 | 16.72 | 16.90 | 13.82 | 15.42 | 146277 | 2208682 | -1.30 | -7.78% |
| 2008-01-18 | 15.93 | 17.44 | 15.82 | 16.72 | 233664 | 3939192 | 0.90 | 5.69% |
| 2008-01-11 | 16.16 | 16.64 | 15.60 | 15.82 | 184858 | 2980404 | -0.37 | -2.29% |
| 2008-01-04 | 15.35 | 16.80 | 15.35 | 16.19 | 106276 | 1712746 | 0.89 | 5.82% |
| 2007-12-28 | 14.79 | 15.63 | 14.57 | 15.30 | 152643 | 2304705 | 0.67 | 4.58% |
| 2007-12-21 | 13.72 | 14.78 | 13.45 | 14.63 | 120708 | 1719829 | 0.88 | 6.40% |
| 2007-12-14 | 13.50 | 14.14 | 13.23 | 13.75 | 114735 | 1583301 | 0.07 | 0.51% |
| 2007-12-07 | 12.92 | 13.71 | 12.71 | 13.68 | 65700 | 869267 | 0.76 | 5.88% |
| 2007-11-30 | 13.90 | 14.09 | 12.70 | 12.92 | 66463 | 888541 | -0.80 | -5.83% |
| 2007-11-23 | 12.90 | 13.95 | 12.86 | 13.72 | 118380 | 1602675 | 0.87 | 6.77% |
| 2007-11-16 | 12.41 | 13.35 | 12.21 | 12.85 | 79173 | 1017757 | 0.23 | 1.82% |
| 2007-11-09 | 13.00 | 13.99 | 12.40 | 12.62 | 65386 | 866953 | -0.74 | -5.54% |
| 2007-11-02 | 13.94 | 14.79 | 13.25 | 13.36 | 139254 | 1955897 | -0.34 | -2.48% |
| 2007-10-26 | 15.78 | 15.78 | 12.73 | 13.70 | 233471 | 3384154 | -3.97 | -22.47% |
| 2007-10-18 | 15.73 | 18.24 | 15.70 | 17.67 | 438625 | 7539278 | 1.99 | 12.69% |
| 2007-10-12 | 15.32 | 16.99 | 14.30 | 15.68 | 377693 | 6052179 | 0.46 | 3.02% |
| 2007-09-28 | 15.00 | 15.28 | 14.41 | 15.22 | 157131 | 2340755 | 0.27 | 1.81% |
| 2007-09-21 | 14.70 | 15.70 | 14.51 | 14.95 | 210434 | 3199423 | 0.20 | 1.36% |
| 2007-09-14 | 14.79 | 15.37 | 13.80 | 14.75 | 225497 | 3286660 | -0.15 | -1.01% |
| 2007-09-07 | 15.29 | 15.80 | 14.79 | 14.90 | 317535 | 4830617 | -0.15 | -1.00% |
| 2007-08-31 | 15.10 | 16.94 | 14.50 | 15.05 | 506374 | 7914290 | 0.17 | 1.14% |
| 2007-08-24 | 14.18 | 15.48 | 14.00 | 14.88 | 315410 | 4578286 | 1.11 | 8.06% |
| 2007-08-17 | 13.18 | 13.99 | 13.06 | 13.77 | 218201 | 2950815 | 0.57 | 4.32% |
| 2007-08-10 | 13.70 | 14.75 | 12.89 | 13.20 | 340854 | 4778019 | -0.49 | -3.58% |
| 2007-08-03 | 13.86 | 14.20 | 13.11 | 13.69 | 428402 | 5839085 | -0.12 | -0.87% |
| 2007-07-27 | 12.07 | 14.12 | 12.07 | 13.81 | 499004 | 6610508 | 1.74 | 14.42% |
| 2007-07-20 | 11.80 | 12.76 | 11.58 | 12.07 | 461682 | 5562581 | 0.42 | 3.60% |
| 2007-07-13 | 9.38 | 11.65 | 8.90 | 11.65 | 375371 | 4029963 | 2.30 | 24.60% |
| 2007-07-06 | 9.60 | 10.33 | 8.41 | 9.35 | 225779 | 2138051 | -0.35 | -3.61% |
| 2007-06-29 | 12.05 | 12.18 | 9.45 | 9.70 | 314666 | 3420598 | -2.12 | -17.94% |
| 2007-06-22 | 12.42 | 13.70 | 11.72 | 11.82 | 553668 | 7134901 | -0.30 | -2.48% |
| 2007-06-15 | 11.68 | 12.89 | 11.28 | 12.12 | 467354 | 5713722 | 0.45 | 3.86% |
| 2007-06-08 | 12.01 | 12.01 | 9.54 | 11.67 | 459553 | 5036533 | -0.11 | -0.93% |
| 2007-06-01 | 12.60 | 13.49 | 10.81 | 11.78 | 763614 | 9603059 | -0.76 | -6.06% |
| 2007-05-25 | 11.10 | 13.10 | 11.02 | 12.54 | 662200 | 8165597 | 0.89 | 7.64% |
| 2007-05-18 | 11.40 | 11.97 | 10.55 | 11.65 | 421430 | 4778095 | 0.10 | 0.87% |
| 2007-05-11 | 11.39 | 12.54 | 11.00 | 11.55 | 537015 | 6275741 | 0.16 | 1.41% |
| 2007-04-27 | 10.98 | 11.56 | 10.56 | 11.39 | 444935 | 4921585 | 0.72 | 6.75% |
| 2007-04-20 | 9.36 | 10.67 | 9.35 | 10.67 | 459188 | 4613412 | 1.32 | 14.12% |
| 2007-04-13 | 9.25 | 9.72 | 8.80 | 9.35 | 470240 | 4399861 | 0.17 | 1.85% |
| 2007-04-06 | 8.75 | 9.18 | 8.56 | 9.18 | 346249 | 3056261 | 0.40 | 4.56% |
| 2007-03-30 | 8.61 | 9.45 | 8.45 | 8.78 | 513374 | 4622360 | 0.18 | 2.09% |
| 2007-03-23 | 7.77 | 8.78 | 7.63 | 8.60 | 382662 | 3212717 | 0.50 | 6.17% |
| 2007-03-16 | 8.20 | 9.24 | 7.80 | 8.10 | 308884 | 2610487 | -0.03 | -0.37% |
| 2007-03-09 | 8.15 | 8.30 | 7.60 | 8.13 | 129135 | 1041593 | 0.05 | 0.62% |
| 2007-03-02 | 8.74 | 9.28 | 7.76 | 8.08 | 200014 | 1672587 | -0.80 | -9.01% |
| 2007-02-16 | 8.68 | 9.30 | 8.38 | 8.88 | 212353 | 1834651 | 0.23 | 2.66% |
| 2007-02-09 | 7.37 | 8.88 | 7.17 | 8.65 | 231833 | 1885873 | 1.25 | 16.89% |
| 2007-02-02 | 7.02 | 8.02 | 7.00 | 7.40 | 220310 | 1650512 | 0.39 | 5.56% |
| 2007-01-26 | 7.29 | 7.80 | 6.60 | 7.01 | 194916 | 1425170 | -0.28 | -3.84% |
| 2007-01-19 | 7.05 | 7.75 | 6.60 | 7.29 | 185873 | 1330479 | 0.24 | 3.40% |
| 2007-01-12 | 5.28 | 7.36 | 5.21 | 7.05 | 441292 | 2878489 | 1.77 | 33.52% |
| 2007-01-05 | 4.91 | 5.32 | 4.88 | 5.28 | 114084 | 585952 | 0.31 | 6.24% |
| 2006-12-29 | 5.20 | 5.45 | 4.94 | 4.97 | 120825 | 620789 | -0.22 | -4.24% |
| 2006-12-22 | 5.09 | 5.39 | 4.98 | 5.19 | 191316 | 982860 | 0.15 | 2.98% |
| 2006-12-15 | 4.35 | 5.16 | 4.35 | 5.04 | 240748 | 1181705 | 0.69 | 15.86% |
| 2006-12-08 | 4.53 | 4.78 | 4.34 | 4.35 | 170338 | 782604 | -0.19 | -4.18% |
| 2006-12-01 | 4.42 | 4.55 | 4.13 | 4.54 | 184455 | 800400 | 0.12 | 2.71% |
