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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 7.21 | 7.49 | 6.67 | 7.07 | 717554 | 5102235 | -0.10 | -1.40% |
| 2009-11-20 | 6.76 | 7.32 | 6.72 | 7.17 | 723289 | 5062066 | 0.46 | 6.86% |
| 2009-11-13 | 6.64 | 6.93 | 6.50 | 6.71 | 563878 | 3782578 | 0.06 | 0.90% |
| 2009-11-06 | 6.10 | 6.84 | 5.93 | 6.65 | 996491 | 6547391 | 0.43 | 6.91% |
| 2009-10-30 | 6.49 | 6.60 | 6.11 | 6.22 | 682819 | 4310444 | -0.37 | -5.62% |
| 2009-10-23 | 5.61 | 6.78 | 5.60 | 6.59 | 1838004 | 12074521 | 1.04 | 18.74% |
| 2009-10-16 | 5.27 | 5.60 | 5.20 | 5.55 | 269020 | 1463816 | 0.29 | 5.51% |
| 2009-10-09 | 5.13 | 5.27 | 5.09 | 5.26 | 38004 | 197344 | 0.23 | 4.57% |
| 2009-09-30 | 5.36 | 5.45 | 4.93 | 5.03 | 76789 | 395194 | -0.35 | -6.51% |
| 2009-09-25 | 5.83 | 5.94 | 5.23 | 5.38 | 246432 | 1387522 | -0.48 | -8.19% |
| 2009-09-18 | 5.74 | 6.29 | 5.71 | 5.86 | 399132 | 2392323 | 0.10 | 1.74% |
| 2009-09-11 | 5.55 | 5.85 | 5.55 | 5.76 | 296059 | 1686891 | 0.23 | 4.16% |
| 2009-09-04 | 5.70 | 5.70 | 5.07 | 5.53 | 215264 | 1161692 | -0.21 | -3.66% |
| 2009-08-28 | 5.70 | 6.15 | 5.43 | 5.74 | 455718 | 2662421 | 0.02 | 0.35% |
| 2009-08-21 | 6.05 | 6.31 | 5.40 | 5.72 | 319619 | 1843366 | -0.53 | -8.48% |
| 2009-08-14 | 6.95 | 7.18 | 6.25 | 6.25 | 153129 | 1007451 | -0.79 | -11.22% |
| 2009-08-07 | 7.16 | 7.75 | 7.01 | 7.04 | 408808 | 3012099 | -0.01 | -0.14% |
| 2009-07-31 | 7.02 | 7.31 | 6.35 | 7.05 | 348947 | 2431910 | -0.03 | -0.42% |
| 2009-07-24 | 6.88 | 7.17 | 6.56 | 7.08 | 328802 | 2232188 | 0.20 | 2.91% |
| 2009-07-17 | 6.72 | 7.01 | 6.48 | 6.88 | 421314 | 2852128 | 0.17 | 2.53% |
| 2009-07-10 | 6.79 | 6.84 | 6.40 | 6.71 | 345304 | 2275525 | -0.05 | -0.74% |
| 2009-07-03 | 6.04 | 6.92 | 6.04 | 6.76 | 561625 | 3637390 | 0.72 | 11.92% |
| 2009-06-26 | 5.97 | 6.17 | 5.80 | 6.04 | 241099 | 1444124 | 0.10 | 1.68% |
| 2009-06-19 | 5.82 | 6.06 | 5.80 | 5.94 | 267798 | 1584043 | 0.10 | 1.71% |
| 2009-06-12 | 6.10 | 6.48 | 5.82 | 5.84 | 569260 | 3452133 | -0.44 | -7.01% |
| 2009-06-05 | 5.28 | 6.50 | 5.21 | 6.28 | 782803 | 4649439 | 1.03 | 19.62% |
| 2009-05-27 | 5.01 | 5.58 | 4.89 | 5.25 | 318505 | 1675069 | 0.12 | 2.34% |
| 2009-05-22 | 5.05 | 5.25 | 4.95 | 5.13 | 501057 | 2555395 | 0.10 | 1.99% |
| 2009-05-15 | 4.93 | 5.08 | 4.64 | 5.03 | 418029 | 2066287 | 0.14 | 2.86% |
| 2009-05-07 | 4.85 | 5.10 | 4.73 | 4.89 | 479017 | 2369387 | 0.02 | 0.41% |
| 2009-04-30 | 4.52 | 5.28 | 4.18 | 4.87 | 447638 | 2173311 | 0.35 | 7.74% |
| 2009-04-24 | 4.80 | 5.06 | 4.41 | 4.52 | 483493 | 2314335 | -0.24 | -5.04% |
| 2009-04-17 | 4.55 | 5.04 | 4.40 | 4.76 | 753409 | 3522913 | 0.26 | 5.78% |
| 2009-04-10 | 4.03 | 4.59 | 4.03 | 4.50 | 647134 | 2798215 | 0.43 | 10.56% |
| 2009-04-03 | 4.10 | 4.25 | 3.96 | 4.07 | 366936 | 1507605 | -0.04 | -0.97% |
| 2009-03-27 | 3.83 | 4.25 | 3.80 | 4.11 | 558868 | 2279761 | 0.26 | 6.75% |
| 2009-03-20 | 3.65 | 3.94 | 3.64 | 3.85 | 293504 | 1131559 | 0.13 | 3.50% |
| 2009-03-13 | 3.63 | 3.78 | 3.40 | 3.72 | 168487 | 609363 | 0.10 | 2.76% |
| 2009-03-06 | 3.32 | 3.71 | 3.29 | 3.62 | 169553 | 601890 | 0.29 | 8.71% |
| 2009-02-27 | 3.93 | 4.11 | 3.32 | 3.33 | 294470 | 1132339 | -0.58 | -14.83% |
| 2009-02-20 | 4.03 | 4.19 | 3.64 | 3.91 | 396328 | 1567760 | -0.13 | -3.22% |
| 2009-02-13 | 3.60 | 4.11 | 3.54 | 4.04 | 683295 | 2628213 | 0.51 | 14.45% |
| 2009-02-06 | 3.15 | 3.56 | 3.09 | 3.53 | 372620 | 1253732 | 0.39 | 12.42% |
| 2009-01-23 | 3.14 | 3.19 | 3.04 | 3.14 | 147250 | 459239 | 0.01 | 0.32% |
| 2009-01-16 | 2.91 | 3.33 | 2.90 | 3.13 | 221548 | 686507 | 0.20 | 6.83% |
| 2009-01-09 | 2.80 | 3.02 | 2.78 | 2.93 | 100552 | 292807 | 0.06 | 2.09% |
| 2008-12-26 | 3.22 | 3.24 | 2.83 | 2.87 | 148469 | 446710 | -0.35 | -10.87% |
| 2008-12-19 | 3.20 | 3.28 | 2.96 | 3.22 | 233143 | 731156 | 0.05 | 1.58% |
| 2008-12-12 | 3.15 | 3.55 | 3.02 | 3.17 | 528044 | 1751699 | 0.07 | 2.26% |
| 2008-12-05 | 2.78 | 3.17 | 2.77 | 3.10 | 226183 | 686255 | 0.31 | 11.11% |
| 2008-11-28 | 3.03 | 3.09 | 2.71 | 2.79 | 173452 | 511220 | -0.24 | -7.92% |
| 2008-11-21 | 2.89 | 3.16 | 2.70 | 3.03 | 374620 | 1106793 | 0.14 | 4.84% |
| 2008-11-14 | 2.59 | 2.91 | 2.52 | 2.89 | 323991 | 873494 | 0.50 | 20.92% |
| 2008-11-07 | 2.38 | 2.42 | 2.18 | 2.39 | 49293 | 113057 | 0.08 | 3.46% |
| 2008-10-31 | 2.67 | 2.70 | 2.28 | 2.31 | 53805 | 131119 | -0.36 | -13.48% |
| 2008-10-24 | 2.67 | 2.76 | 2.55 | 2.67 | 60381 | 162068 | -0.02 | -0.74% |
| 2008-10-17 | 2.65 | 2.85 | 2.55 | 2.69 | 84478 | 229690 | -0.01 | -0.37% |
| 2008-10-10 | 3.15 | 3.15 | 2.67 | 2.70 | 58753 | 171316 | -0.49 | -15.36% |
| 2008-09-26 | 3.55 | 3.66 | 3.06 | 3.19 | 138985 | 461475 | -0.14 | -4.20% |
| 2008-09-19 | 3.04 | 3.33 | 2.71 | 3.33 | 85243 | 265429 | 0.30 | 9.90% |
| 2008-09-12 | 3.18 | 3.26 | 2.96 | 3.03 | 56241 | 172431 | -0.15 | -4.72% |
| 2008-09-05 | 3.35 | 3.46 | 3.18 | 3.18 | 67828 | 226455 | -0.29 | -8.36% |
| 2008-08-29 | 3.32 | 3.58 | 3.05 | 3.47 | 79780 | 266776 | 0.15 | 4.52% |
| 2008-08-22 | 3.63 | 3.63 | 3.13 | 3.32 | 63093 | 214621 | -0.27 | -7.52% |
| 2008-08-15 | 3.92 | 3.99 | 3.37 | 3.59 | 64043 | 230080 | -0.34 | -8.65% |
| 2008-08-08 | 4.56 | 4.65 | 3.93 | 3.93 | 70496 | 305033 | -0.63 | -13.82% |
| 2008-08-01 | 4.63 | 4.85 | 4.34 | 4.56 | 162166 | 758355 | -0.07 | -1.51% |
| 2008-07-25 | 4.35 | 4.82 | 4.26 | 4.63 | 279717 | 1290801 | 0.22 | 4.99% |
| 2008-07-18 | 4.38 | 4.62 | 4.10 | 4.41 | 292860 | 1297826 | 0.00 | 0.00% |
| 2008-07-11 | 4.37 | 4.66 | 4.28 | 4.41 | 238647 | 1078845 | 0.12 | 2.80% |
| 2008-07-04 | 4.08 | 4.30 | 3.91 | 4.29 | 88582 | 366086 | -0.17 | -3.81% |
| 2008-06-26 | 3.97 | 4.51 | 3.91 | 4.46 | 74682 | 317958 | 0.39 | 9.58% |
| 2008-06-20 | 4.50 | 4.68 | 3.90 | 4.07 | 131023 | 567690 | -0.43 | -9.56% |
| 2008-06-13 | 5.48 | 5.64 | 4.50 | 4.50 | 190974 | 986478 | -1.12 | -19.93% |
| 2008-06-06 | 5.52 | 5.66 | 5.33 | 5.62 | 84794 | 469374 | 0.10 | 1.81% |
| 2008-05-30 | 5.88 | 5.88 | 5.36 | 5.52 | 117034 | 653993 | -0.32 | -5.48% |
| 2008-05-23 | 6.09 | 6.17 | 5.21 | 5.84 | 169869 | 972132 | -0.29 | -4.73% |
| 2008-05-16 | 5.68 | 6.23 | 5.62 | 6.13 | 207598 | 1248049 | 0.30 | 5.15% |
| 2008-05-09 | 6.12 | 6.25 | 5.60 | 5.83 | 171353 | 1023656 | -0.23 | -3.79% |
| 2008-04-30 | 6.10 | 6.16 | 5.86 | 6.06 | 140582 | 842449 | -0.05 | -0.82% |
| 2008-04-25 | 5.56 | 6.29 | 4.76 | 6.11 | 236648 | 1345872 | 0.85 | 16.16% |
| 2008-04-18 | 5.88 | 6.08 | 5.25 | 5.26 | 113223 | 659040 | -0.73 | -12.19% |
| 2008-04-11 | 5.50 | 6.03 | 5.40 | 5.99 | 91677 | 532057 | 0.44 | 7.93% |
| 2008-04-03 | 6.45 | 6.64 | 5.29 | 5.55 | 75202 | 435299 | -1.06 | -16.04% |
| 2008-03-28 | 6.89 | 7.09 | 6.13 | 6.61 | 145610 | 989810 | -0.19 | -2.79% |
| 2008-03-21 | 7.55 | 7.55 | 6.09 | 6.80 | 129804 | 858247 | -0.70 | -9.33% |
| 2008-03-14 | 7.89 | 8.10 | 7.33 | 7.50 | 162433 | 1272544 | -0.39 | -4.94% |
| 2008-03-07 | 7.85 | 8.39 | 7.73 | 7.89 | 250890 | 2021308 | 0.02 | 0.25% |
| 2008-02-29 | 7.70 | 8.05 | 7.56 | 7.87 | 181596 | 1425963 | 0.19 | 2.47% |
| 2008-02-22 | 7.70 | 7.97 | 7.54 | 7.68 | 168068 | 1300865 | 0.27 | 3.64% |
| 2008-02-15 | 7.38 | 7.66 | 7.19 | 7.41 | 50938 | 378627 | 0.05 | 0.68% |
| 2008-02-05 | 7.08 | 7.44 | 6.93 | 7.36 | 36230 | 263143 | 0.56 | 8.23% |
| 2008-02-01 | 7.98 | 8.05 | 6.62 | 6.80 | 124259 | 914228 | -1.18 | -14.79% |
| 2008-01-25 | 8.22 | 8.39 | 7.01 | 7.98 | 385844 | 3001216 | -0.25 | -3.04% |
| 2008-01-18 | 7.98 | 8.50 | 7.77 | 8.23 | 398550 | 3265420 | 0.31 | 3.91% |
| 2008-01-11 | 8.08 | 8.21 | 7.70 | 7.92 | 334524 | 2678662 | -0.18 | -2.22% |
| 2008-01-04 | 7.90 | 8.26 | 7.74 | 8.10 | 187986 | 1507476 | 0.31 | 3.98% |
| 2007-12-28 | 7.50 | 7.90 | 7.45 | 7.79 | 354491 | 2727761 | 0.44 | 5.99% |
| 2007-12-21 | 7.00 | 7.35 | 6.83 | 7.35 | 201096 | 1429621 | 0.45 | 6.52% |
| 2007-12-14 | 6.72 | 7.11 | 6.61 | 6.90 | 167828 | 1165228 | 0.03 | 0.44% |
| 2007-12-07 | 6.48 | 6.96 | 6.42 | 6.87 | 160937 | 1086133 | 0.38 | 5.86% |
| 2007-11-30 | 6.59 | 6.62 | 6.35 | 6.49 | 101643 | 659726 | -0.02 | -0.31% |
| 2007-11-23 | 6.72 | 6.95 | 6.20 | 6.51 | 117112 | 782634 | -0.23 | -3.41% |
| 2007-11-16 | 7.04 | 7.22 | 6.55 | 6.74 | 261733 | 1825907 | -0.17 | -2.46% |
| 2007-11-09 | 6.25 | 6.95 | 6.19 | 6.91 | 176813 | 1172029 | 0.68 | 10.91% |
| 2007-11-02 | 6.42 | 6.83 | 6.19 | 6.23 | 126700 | 819865 | -0.07 | -1.11% |
| 2007-10-26 | 7.31 | 7.45 | 6.19 | 6.30 | 155980 | 1060439 | -1.40 | -18.18% |
| 2007-10-18 | 7.96 | 8.06 | 7.48 | 7.70 | 144917 | 1127146 | -0.15 | -1.91% |
| 2007-10-12 | 9.00 | 9.05 | 7.35 | 7.85 | 327223 | 2737028 | -0.98 | -11.10% |
| 2007-09-28 | 8.58 | 9.04 | 8.00 | 8.83 | 666731 | 5792523 | 0.33 | 3.88% |
| 2007-09-21 | 8.05 | 8.62 | 7.95 | 8.50 | 346047 | 2887026 | 0.45 | 5.59% |
| 2007-09-14 | 7.98 | 8.63 | 7.60 | 8.05 | 284502 | 2296327 | -0.13 | -1.59% |
| 2007-09-07 | 8.78 | 9.09 | 7.98 | 8.18 | 517702 | 4491217 | -0.53 | -6.08% |
| 2007-08-31 | 8.25 | 9.10 | 7.80 | 8.71 | 642298 | 5419479 | 0.46 | 5.58% |
| 2007-08-24 | 8.22 | 8.54 | 8.00 | 8.25 | 462205 | 3802018 | 0.25 | 3.12% |
| 2007-08-17 | 7.41 | 8.21 | 7.20 | 8.00 | 383930 | 3014795 | 0.51 | 6.81% |
| 2007-08-10 | 8.11 | 8.40 | 7.22 | 7.49 | 429832 | 3434721 | -0.59 | -7.30% |
| 2007-08-03 | 8.04 | 8.64 | 7.47 | 8.08 | 610968 | 4944635 | 0.03 | 0.37% |
| 2007-07-27 | 7.30 | 8.13 | 7.30 | 8.05 | 448374 | 3467889 | 0.74 | 10.12% |
| 2007-07-20 | 7.30 | 7.49 | 6.68 | 7.31 | 249862 | 1766813 | 0.01 | 0.14% |
| 2007-07-13 | 6.70 | 7.40 | 6.47 | 7.30 | 330541 | 2295878 | 0.60 | 8.96% |
| 2007-07-06 | 6.76 | 7.40 | 6.05 | 6.70 | 307160 | 2081422 | -0.59 | -8.09% |
| 2007-06-28 | 8.65 | 8.80 | 6.93 | 7.29 | 367966 | 2871461 | -1.26 | -14.74% |
| 2007-06-22 | 8.85 | 9.88 | 8.52 | 8.55 | 800198 | 7346623 | -0.20 | -2.29% |
| 2007-06-15 | 7.60 | 9.49 | 7.57 | 8.75 | 951317 | 8355423 | 1.18 | 15.59% |
| 2007-06-08 | 7.66 | 7.96 | 6.61 | 7.57 | 650440 | 4686191 | -0.58 | -7.12% |
| 2007-06-01 | 11.08 | 11.28 | 8.15 | 8.15 | 732000 | 7394442 | -2.93 | -26.44% |
| 2007-05-25 | 9.40 | 11.37 | 9.40 | 11.08 | 1155764 | 12559219 | 1.24 | 12.60% |
| 2007-05-18 | 9.70 | 10.26 | 8.88 | 9.84 | 625971 | 5993798 | -0.07 | -0.71% |
| 2007-05-11 | 9.04 | 10.44 | 8.82 | 9.91 | 900526 | 8806353 | 0.80 | 8.78% |
| 2007-04-27 | 8.54 | 9.52 | 8.46 | 9.11 | 929562 | 8357573 | 0.71 | 8.45% |
| 2007-04-20 | 7.95 | 8.78 | 7.85 | 8.40 | 848455 | 7037992 | 0.45 | 5.66% |
| 2007-04-13 | 7.70 | 8.80 | 7.69 | 7.95 | 842451 | 6845378 | 0.26 | 3.38% |
| 2007-04-06 | 7.50 | 8.12 | 7.20 | 7.69 | 917802 | 7012928 | 0.28 | 3.78% |
| 2007-03-30 | 6.26 | 7.90 | 6.14 | 7.41 | 1244655 | 8912475 | 1.23 | 19.90% |
| 2007-03-23 | 5.20 | 6.26 | 5.16 | 6.18 | 807606 | 4765272 | 0.75 | 13.81% |
| 2007-03-16 | 5.48 | 5.94 | 5.28 | 5.43 | 769040 | 4315506 | -0.06 | -1.09% |
| 2007-03-09 | 5.47 | 5.72 | 5.20 | 5.49 | 675173 | 3717414 | 0.02 | 0.37% |
| 2007-03-02 | 5.10 | 5.69 | 4.66 | 5.47 | 913224 | 4792710 | 0.42 | 8.32% |
| 2007-02-16 | 4.76 | 5.25 | 4.63 | 5.05 | 595074 | 2931793 | 0.32 | 6.76% |
| 2007-02-09 | 4.35 | 4.86 | 4.30 | 4.73 | 554143 | 2509793 | 0.35 | 7.99% |
| 2007-02-02 | 4.10 | 4.74 | 4.07 | 4.38 | 1055762 | 4704255 | 0.29 | 7.09% |
| 2007-01-26 | 4.21 | 4.75 | 3.86 | 4.09 | 883226 | 3844457 | -0.10 | -2.39% |
| 2007-01-19 | 3.45 | 4.24 | 3.39 | 4.19 | 1016984 | 4003231 | 0.76 | 22.16% |
| 2007-01-12 | 3.23 | 3.85 | 3.23 | 3.43 | 780600 | 2799461 | 0.18 | 5.54% |
| 2007-01-05 | 3.23 | 3.26 | 3.14 | 3.25 | 118586 | 379067 | 0.02 | 0.62% |
| 2006-12-29 | 3.30 | 3.46 | 3.21 | 3.23 | 344548 | 1144128 | -0.08 | -2.42% |
| 2006-12-22 | 3.45 | 3.54 | 3.28 | 3.31 | 380683 | 1295482 | -0.14 | -4.06% |
| 2006-12-15 | 3.16 | 3.52 | 3.15 | 3.45 | 341121 | 1139440 | 0.30 | 9.52% |
| 2006-12-08 | 3.37 | 3.60 | 3.15 | 3.15 | 550413 | 1883347 | -0.22 | -6.53% |
| 2006-12-01 | 3.12 | 3.50 | 3.04 | 3.37 | 414933 | 1353023 | 0.29 | 9.42% |
