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 | 7.85 | 7.91 | 7.07 | 7.26 | 2149788 | 16055134 | -0.59 | -7.52% |
| 2009-11-20 | 7.30 | 7.98 | 7.25 | 7.85 | 2439484 | 18712808 | 0.58 | 7.98% |
| 2009-11-13 | 7.28 | 7.50 | 7.11 | 7.27 | 1321611 | 9638780 | 0.03 | 0.41% |
| 2009-11-06 | 6.75 | 7.49 | 6.62 | 7.24 | 1453158 | 10418282 | 0.39 | 5.69% |
| 2009-10-30 | 7.42 | 7.49 | 6.78 | 6.85 | 1388285 | 9828433 | -0.57 | -7.68% |
| 2009-10-23 | 7.22 | 7.85 | 7.15 | 7.42 | 2132406 | 16070639 | 0.15 | 2.06% |
| 2009-10-16 | 7.15 | 7.48 | 6.70 | 7.27 | 1988435 | 14139449 | 0.02 | 0.28% |
| 2009-10-09 | 6.89 | 7.35 | 6.65 | 7.25 | 574693 | 4051327 | 0.45 | 6.62% |
| 2009-09-30 | 6.13 | 7.12 | 6.11 | 6.80 | 1522460 | 10169763 | 0.64 | 10.39% |
| 2009-09-25 | 6.42 | 6.85 | 6.06 | 6.16 | 1319262 | 8549461 | -0.27 | -4.20% |
| 2009-09-18 | 6.12 | 6.85 | 6.03 | 6.43 | 1430807 | 9088951 | 0.31 | 5.07% |
| 2009-09-11 | 5.94 | 6.17 | 5.77 | 6.12 | 760942 | 4532364 | 0.19 | 3.20% |
| 2009-09-04 | 5.88 | 6.10 | 5.49 | 5.93 | 608847 | 3494677 | 0.04 | 0.68% |
| 2009-08-28 | 6.27 | 6.28 | 5.85 | 5.89 | 813947 | 4938345 | -0.30 | -4.85% |
| 2009-08-21 | 6.29 | 6.29 | 5.63 | 6.19 | 1195707 | 7140755 | -0.19 | -2.98% |
| 2009-08-14 | 7.26 | 7.60 | 6.36 | 6.38 | 1595684 | 11188840 | -0.89 | -12.24% |
| 2009-08-07 | 6.79 | 7.72 | 6.50 | 7.27 | 3035597 | 21675908 | 0.49 | 7.23% |
| 2009-07-31 | 7.20 | 7.30 | 6.32 | 6.78 | 2030386 | 13907094 | -0.28 | -3.97% |
| 2009-07-24 | 6.85 | 7.20 | 6.39 | 7.06 | 1989105 | 13520300 | 0.20 | 2.92% |
| 2009-07-17 | 6.18 | 7.15 | 6.15 | 6.86 | 3169734 | 21465208 | 0.68 | 11.00% |
| 2009-07-10 | 5.84 | 6.30 | 5.74 | 6.18 | 1447443 | 8670272 | 0.32 | 5.46% |
| 2009-07-03 | 5.80 | 5.94 | 5.67 | 5.86 | 1077154 | 6213920 | 0.01 | 0.17% |
| 2009-06-25 | 6.21 | 6.24 | 5.79 | 5.85 | 743309 | 4433301 | -0.31 | -5.03% |
| 2009-06-19 | 5.80 | 6.33 | 5.69 | 6.16 | 1095876 | 6568645 | 0.36 | 6.21% |
| 2009-06-12 | 6.30 | 6.32 | 5.70 | 5.80 | 1155135 | 6987974 | -0.53 | -8.37% |
| 2009-06-05 | 5.80 | 6.66 | 5.80 | 6.33 | 1543017 | 9741680 | 0.56 | 9.71% |
| 2009-05-27 | 5.67 | 5.93 | 5.38 | 5.77 | 636811 | 3650164 | -0.05 | -0.86% |
| 2009-05-22 | 5.79 | 6.16 | 5.68 | 5.82 | 1618067 | 9619072 | -0.08 | -1.36% |
| 2009-05-15 | 6.26 | 6.36 | 5.54 | 5.90 | 2545776 | 15003346 | -0.39 | -6.20% |
| 2009-05-08 | 5.41 | 6.50 | 5.27 | 6.29 | 3243830 | 19378604 | 0.90 | 16.70% |
| 2009-04-30 | 5.12 | 5.66 | 4.78 | 5.39 | 2024130 | 10766796 | 0.24 | 4.66% |
| 2009-04-24 | 4.88 | 5.22 | 4.51 | 5.15 | 1811819 | 9072327 | 0.42 | 8.88% |
| 2009-04-17 | 4.46 | 4.84 | 4.39 | 4.73 | 1953140 | 8929409 | 0.27 | 6.05% |
| 2009-04-10 | 3.70 | 4.46 | 3.70 | 4.46 | 2014417 | 8266143 | 0.76 | 20.54% |
| 2009-04-03 | 3.59 | 3.89 | 3.48 | 3.70 | 1405482 | 5241772 | 0.11 | 3.06% |
| 2009-03-27 | 3.57 | 3.66 | 3.41 | 3.59 | 1107064 | 3952767 | 0.02 | 0.56% |
| 2009-03-20 | 3.36 | 3.60 | 3.27 | 3.57 | 807260 | 2796842 | 0.22 | 6.57% |
| 2009-03-13 | 3.62 | 3.67 | 3.32 | 3.35 | 671210 | 2318757 | -0.28 | -7.71% |
| 2009-03-06 | 3.11 | 3.65 | 3.10 | 3.63 | 1613142 | 5593918 | 0.50 | 15.97% |
| 2009-02-27 | 3.45 | 3.64 | 3.08 | 3.13 | 958712 | 3293829 | -0.37 | -10.57% |
| 2009-02-20 | 3.57 | 3.90 | 3.33 | 3.50 | 1228778 | 4419643 | -0.04 | -1.13% |
| 2009-02-13 | 3.29 | 3.58 | 3.21 | 3.54 | 1276073 | 4294109 | 0.28 | 8.59% |
| 2009-02-06 | 2.96 | 3.27 | 2.95 | 3.26 | 715669 | 2243881 | 0.30 | 10.13% |
| 2009-01-23 | 2.91 | 2.99 | 2.89 | 2.96 | 269617 | 793668 | 0.00 | 0.00% |
| 2009-01-16 | 2.85 | 3.02 | 2.80 | 2.96 | 233393 | 680799 | 0.08 | 2.78% |
| 2009-01-09 | 2.78 | 2.98 | 2.74 | 2.88 | 237814 | 684062 | 0.04 | 1.41% |
| 2008-12-26 | 3.16 | 3.16 | 2.81 | 2.84 | 204346 | 606300 | -0.32 | -10.13% |
| 2008-12-19 | 3.03 | 3.20 | 2.90 | 3.16 | 263494 | 809783 | 0.16 | 5.33% |
| 2008-12-12 | 3.15 | 3.27 | 2.98 | 3.00 | 464245 | 1468171 | -0.12 | -3.85% |
| 2008-12-05 | 2.94 | 3.23 | 2.88 | 3.12 | 315485 | 970957 | 0.18 | 6.12% |
| 2008-11-28 | 3.08 | 3.15 | 2.85 | 2.94 | 234725 | 701231 | -0.13 | -4.24% |
| 2008-11-21 | 2.97 | 3.40 | 2.92 | 3.07 | 811819 | 2566524 | 0.10 | 3.37% |
| 2008-11-14 | 2.55 | 3.02 | 2.53 | 2.97 | 494549 | 1402223 | 0.45 | 17.86% |
| 2008-11-07 | 2.42 | 2.55 | 2.34 | 2.52 | 99398 | 242917 | 0.10 | 4.13% |
| 2008-10-31 | 2.75 | 2.76 | 2.40 | 2.42 | 94417 | 240260 | -0.36 | -12.95% |
| 2008-10-24 | 2.80 | 2.90 | 2.74 | 2.78 | 70340 | 198094 | -0.01 | -0.36% |
| 2008-10-17 | 2.98 | 3.15 | 2.74 | 2.79 | 86945 | 252422 | -0.20 | -6.69% |
| 2008-10-10 | 3.25 | 3.27 | 2.97 | 2.99 | 102325 | 318842 | -0.29 | -8.84% |
| 2008-09-26 | 3.49 | 3.68 | 3.16 | 3.28 | 211608 | 708901 | -0.08 | -2.38% |
| 2008-09-19 | 3.33 | 3.36 | 2.92 | 3.36 | 124584 | 402544 | 0.00 | 0.00% |
| 2008-09-12 | 3.49 | 3.53 | 3.30 | 3.36 | 76262 | 258866 | -0.13 | -3.73% |
| 2008-09-05 | 3.61 | 3.70 | 3.49 | 3.49 | 94672 | 340373 | -0.17 | -4.64% |
| 2008-08-29 | 3.60 | 3.66 | 3.44 | 3.66 | 114350 | 409087 | 0.07 | 1.95% |
| 2008-08-22 | 3.66 | 3.92 | 3.36 | 3.59 | 235845 | 870394 | -0.06 | -1.64% |
| 2008-08-15 | 3.82 | 3.88 | 3.51 | 3.65 | 219370 | 802970 | -0.17 | -4.45% |
| 2008-08-08 | 3.92 | 4.06 | 3.82 | 3.82 | 288547 | 1145573 | -0.10 | -2.55% |
| 2008-08-01 | 4.03 | 4.04 | 3.77 | 3.92 | 210624 | 830126 | -0.07 | -1.75% |
| 2008-07-25 | 3.93 | 4.05 | 3.90 | 3.99 | 240012 | 960456 | 0.06 | 1.53% |
| 2008-07-18 | 4.06 | 4.14 | 3.72 | 3.93 | 257152 | 1010368 | -0.14 | -3.44% |
| 2008-07-11 | 3.88 | 4.28 | 3.85 | 4.07 | 575735 | 2373245 | 0.22 | 5.71% |
| 2008-07-04 | 3.88 | 3.94 | 3.69 | 3.85 | 159137 | 607114 | 0.01 | 0.26% |
| 2008-06-27 | 4.08 | 4.23 | 3.78 | 3.84 | 866050 | 3546174 | -0.12 | -3.03% |
| 2008-06-20 | 4.05 | 4.18 | 3.60 | 3.96 | 339170 | 1321789 | -0.14 | -3.42% |
| 2008-06-13 | 4.70 | 4.72 | 4.08 | 4.10 | 165610 | 712522 | -0.68 | -14.23% |
| 2008-06-06 | 4.78 | 5.00 | 4.67 | 4.78 | 177585 | 855518 | -0.04 | -0.83% |
| 2008-05-30 | 5.00 | 5.10 | 4.70 | 4.82 | 373118 | 1844668 | -0.09 | -1.83% |
| 2008-05-23 | 4.95 | 5.05 | 4.58 | 4.91 | 411470 | 2000138 | -0.06 | -1.21% |
| 2008-05-16 | 4.80 | 5.39 | 4.70 | 4.97 | 888998 | 4538641 | 0.12 | 2.47% |
| 2008-05-09 | 4.90 | 5.05 | 4.63 | 4.85 | 424200 | 2067363 | 0.01 | 0.21% |
| 2008-04-30 | 4.72 | 4.87 | 4.41 | 4.84 | 239750 | 1125107 | 0.04 | 0.83% |
| 2008-04-25 | 4.51 | 4.97 | 4.01 | 4.80 | 427364 | 1980399 | 0.54 | 12.68% |
| 2008-04-18 | 5.16 | 5.16 | 4.21 | 4.26 | 222067 | 1055679 | -0.98 | -18.70% |
| 2008-04-11 | 5.01 | 5.50 | 4.96 | 5.24 | 269672 | 1419138 | 0.14 | 2.75% |
| 2008-04-03 | 5.60 | 5.75 | 4.86 | 5.10 | 220271 | 1149358 | -0.66 | -11.46% |
| 2008-03-28 | 6.07 | 6.16 | 5.41 | 5.76 | 243223 | 1415646 | -0.28 | -4.64% |
| 2008-03-21 | 6.47 | 6.51 | 5.50 | 6.04 | 369464 | 2181443 | -0.43 | -6.65% |
| 2008-03-14 | 6.98 | 7.00 | 6.31 | 6.47 | 352001 | 2356599 | -0.51 | -7.31% |
| 2008-03-07 | 6.70 | 7.22 | 6.65 | 6.98 | 872163 | 6060836 | 0.29 | 4.33% |
| 2008-02-29 | 6.61 | 6.75 | 6.31 | 6.69 | 330679 | 2164780 | 0.09 | 1.36% |
| 2008-02-22 | 6.74 | 6.88 | 6.49 | 6.60 | 383213 | 2565908 | -0.07 | -1.05% |
| 2008-02-15 | 6.68 | 6.80 | 6.37 | 6.67 | 163524 | 1081453 | 0.02 | 0.30% |
| 2008-02-05 | 6.30 | 6.73 | 6.30 | 6.65 | 124662 | 821045 | 0.44 | 7.08% |
| 2008-02-01 | 7.01 | 7.01 | 5.90 | 6.21 | 381352 | 2485180 | -0.80 | -11.41% |
| 2008-01-25 | 7.14 | 7.24 | 6.15 | 7.01 | 1019153 | 7053165 | -0.08 | -1.13% |
| 2008-01-18 | 7.00 | 7.24 | 6.73 | 7.09 | 568583 | 4009068 | 0.09 | 1.29% |
| 2008-01-11 | 7.24 | 7.29 | 6.87 | 7.00 | 735559 | 5215950 | -0.23 | -3.18% |
| 2008-01-04 | 7.17 | 7.38 | 7.09 | 7.23 | 441531 | 3180583 | 0.06 | 0.84% |
| 2007-12-28 | 6.65 | 7.27 | 6.61 | 7.17 | 818491 | 5708204 | 0.53 | 7.98% |
| 2007-12-21 | 6.42 | 6.67 | 6.30 | 6.64 | 378306 | 2446754 | 0.25 | 3.91% |
| 2007-12-14 | 6.20 | 6.59 | 6.13 | 6.39 | 530344 | 3402847 | 0.09 | 1.43% |
| 2007-12-07 | 5.96 | 6.32 | 5.90 | 6.30 | 351619 | 2175419 | 0.30 | 5.00% |
| 2007-11-30 | 6.10 | 6.12 | 5.90 | 6.00 | 195662 | 1177627 | -0.02 | -0.33% |
| 2007-11-23 | 6.15 | 6.35 | 5.82 | 6.02 | 290001 | 1783980 | -0.14 | -2.27% |
| 2007-11-16 | 5.92 | 6.42 | 5.88 | 6.16 | 456427 | 2828197 | 0.14 | 2.33% |
| 2007-11-09 | 5.90 | 6.17 | 5.82 | 6.02 | 253591 | 1526128 | 0.09 | 1.52% |
| 2007-11-02 | 6.18 | 6.39 | 5.90 | 5.93 | 355022 | 2171449 | -0.12 | -1.98% |
| 2007-10-26 | 6.98 | 6.98 | 5.86 | 6.05 | 452965 | 2894876 | -1.16 | -16.09% |
| 2007-10-18 | 6.95 | 7.28 | 6.67 | 7.21 | 505360 | 3564470 | 0.28 | 4.04% |
| 2007-10-12 | 7.72 | 7.75 | 6.60 | 6.93 | 790271 | 5777135 | -0.65 | -8.57% |
| 2007-09-28 | 8.05 | 8.18 | 7.36 | 7.58 | 779274 | 6004565 | -0.42 | -5.25% |
| 2007-09-21 | 7.14 | 8.30 | 7.10 | 8.00 | 2089530 | 16424276 | 0.80 | 11.11% |
| 2007-09-14 | 7.29 | 7.55 | 6.88 | 7.20 | 849990 | 6100854 | -0.13 | -1.77% |
| 2007-09-07 | 7.17 | 7.87 | 7.13 | 7.33 | 2061971 | 15555319 | 0.20 | 2.81% |
| 2007-08-31 | 7.26 | 7.32 | 6.80 | 7.13 | 1499775 | 10635459 | 0.04 | 0.56% |
| 2007-08-24 | 6.67 | 7.16 | 6.51 | 7.09 | 1701844 | 11648756 | -0.10 | -1.39% |
| 2007-08-17 | 6.95 | 7.40 | 6.85 | 7.19 | 865514 | 6215597 | 0.28 | 4.05% |
| 2007-08-10 | 6.73 | 7.15 | 6.65 | 6.91 | 634061 | 4365399 | 0.18 | 2.67% |
| 2007-08-03 | 6.90 | 7.15 | 6.56 | 6.73 | 725878 | 4988334 | -0.08 | -1.18% |
| 2007-07-26 | 6.02 | 6.90 | 6.02 | 6.81 | 600410 | 3939550 | 0.76 | 12.56% |
| 2007-07-20 | 5.90 | 6.07 | 5.70 | 6.05 | 234255 | 1384335 | 0.09 | 1.51% |
| 2007-07-13 | 5.95 | 6.10 | 5.70 | 5.96 | 361523 | 2151930 | 0.06 | 1.02% |
| 2007-07-06 | 6.06 | 6.24 | 5.40 | 5.90 | 371905 | 2173811 | 0.11 | 1.90% |
| 2007-06-29 | 7.24 | 7.36 | 5.63 | 5.79 | 784527 | 5032708 | -1.45 | -20.03% |
| 2007-06-22 | 7.45 | 8.09 | 7.16 | 7.24 | 1643402 | 12556132 | -0.10 | -1.36% |
| 2007-06-15 | 7.06 | 7.69 | 6.70 | 7.34 | 1288477 | 9307977 | 0.30 | 4.26% |
| 2007-06-08 | 6.99 | 7.20 | 5.89 | 7.04 | 1393452 | 9222206 | -0.23 | -3.16% |
| 2007-06-01 | 9.00 | 9.73 | 7.27 | 7.27 | 2028203 | 17801762 | -1.63 | -18.32% |
| 2007-05-25 | 7.90 | 9.07 | 7.80 | 8.90 | 2165992 | 18858900 | 0.72 | 8.80% |
| 2007-05-18 | 8.02 | 8.27 | 7.52 | 8.18 | 1364121 | 10879255 | 0.03 | 0.37% |
| 2007-05-11 | 8.33 | 8.43 | 7.80 | 8.15 | 1159741 | 9483668 | 0.11 | 1.37% |
| 2007-04-27 | 7.40 | 8.18 | 7.40 | 8.04 | 1399316 | 11007040 | 0.78 | 10.74% |
| 2007-04-20 | 6.73 | 7.50 | 6.70 | 7.26 | 1540076 | 10918685 | 0.53 | 7.88% |
| 2007-04-13 | 6.45 | 7.05 | 6.33 | 6.73 | 1656008 | 11023271 | 0.34 | 5.32% |
| 2007-04-06 | 5.70 | 6.42 | 5.70 | 6.39 | 1058710 | 6435329 | 0.68 | 11.91% |
| 2007-03-30 | 5.80 | 6.18 | 5.55 | 5.71 | 1276728 | 7528644 | -0.01 | -0.17% |
| 2007-03-23 | 4.99 | 5.79 | 4.90 | 5.72 | 1299051 | 7059363 | 0.57 | 11.07% |
| 2007-03-16 | 5.07 | 5.38 | 5.05 | 5.15 | 968454 | 5053891 | 0.06 | 1.18% |
| 2007-03-09 | 4.96 | 5.18 | 4.89 | 5.09 | 500439 | 2528236 | 0.04 | 0.79% |
| 2007-03-02 | 5.16 | 5.49 | 4.68 | 5.05 | 1071429 | 5460776 | -0.11 | -2.13% |
| 2007-02-16 | 4.48 | 5.55 | 4.45 | 5.16 | 913679 | 4528027 | 0.71 | 15.96% |
| 2007-02-09 | 4.18 | 4.52 | 4.13 | 4.45 | 522157 | 2276965 | 0.23 | 5.45% |
| 2007-02-02 | 4.36 | 4.73 | 4.20 | 4.22 | 1171345 | 5302319 | -0.12 | -2.77% |
| 2007-01-26 | 4.55 | 4.75 | 3.99 | 4.34 | 1081699 | 4869722 | -0.11 | -2.47% |
| 2007-01-19 | 3.80 | 4.63 | 3.77 | 4.45 | 1200681 | 5060160 | 0.64 | 16.80% |
| 2007-01-12 | 3.74 | 4.26 | 3.71 | 3.81 | 1012887 | 3983378 | 0.09 | 2.42% |
| 2007-01-05 | 3.57 | 3.72 | 3.53 | 3.72 | 303223 | 1096962 | 0.17 | 4.79% |
| 2006-12-29 | 3.65 | 3.79 | 3.54 | 3.55 | 597769 | 2184453 | -0.08 | -2.20% |
| 2006-12-22 | 3.62 | 3.75 | 3.52 | 3.63 | 634644 | 2300168 | 0.04 | 1.11% |
| 2006-12-15 | 3.58 | 3.70 | 3.51 | 3.59 | 489162 | 1754780 | 0.07 | 1.99% |
| 2006-12-08 | 3.47 | 3.65 | 3.38 | 3.52 | 735593 | 2598026 | 0.06 | 1.73% |
| 2006-12-01 | 3.32 | 3.57 | 3.29 | 3.46 | 528221 | 1837119 | 0.14 | 4.22% |
