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 | 7.11 | 7.65 | 6.81 | 6.89 | 2216053 | 15906682 | -0.13 | -1.85% |
| 2009-11-20 | 6.39 | 7.14 | 6.38 | 7.02 | 1438473 | 9578708 | 0.69 | 10.90% |
| 2009-11-13 | 6.25 | 6.47 | 6.17 | 6.33 | 995595 | 6290237 | 0.05 | 0.80% |
| 2009-11-06 | 5.71 | 6.35 | 5.62 | 6.28 | 1086185 | 6716610 | 0.48 | 8.28% |
| 2009-10-30 | 6.13 | 6.35 | 5.73 | 5.80 | 1138961 | 6914595 | -0.33 | -5.38% |
| 2009-10-23 | 5.66 | 6.15 | 5.64 | 6.13 | 888169 | 5281975 | 0.46 | 8.11% |
| 2009-10-16 | 5.63 | 5.87 | 5.51 | 5.67 | 583903 | 3327458 | 0.08 | 1.43% |
| 2009-10-09 | 5.41 | 5.59 | 5.37 | 5.59 | 109834 | 613000 | 0.27 | 5.08% |
| 2009-09-30 | 5.51 | 5.59 | 5.11 | 5.32 | 202909 | 1083407 | -0.17 | -3.10% |
| 2009-09-25 | 5.90 | 5.97 | 5.25 | 5.49 | 584111 | 3287830 | -0.49 | -8.19% |
| 2009-09-18 | 5.85 | 6.30 | 5.85 | 5.98 | 950243 | 5822074 | 0.03 | 0.50% |
| 2009-09-11 | 5.85 | 6.20 | 5.63 | 5.95 | 1075463 | 6338232 | 0.28 | 4.94% |
| 2009-09-04 | 5.48 | 5.67 | 5.05 | 5.67 | 713839 | 3839584 | 0.10 | 1.79% |
| 2009-08-28 | 5.58 | 5.87 | 5.48 | 5.57 | 1146845 | 6557151 | 0.12 | 2.20% |
| 2009-08-21 | 5.69 | 5.76 | 5.11 | 5.45 | 895957 | 4860504 | -0.47 | -7.94% |
| 2009-08-14 | 6.56 | 6.64 | 5.91 | 5.92 | 865559 | 5434949 | -0.57 | -8.78% |
| 2009-08-07 | 7.10 | 7.19 | 6.47 | 6.49 | 1699193 | 11753017 | -0.52 | -7.42% |
| 2009-07-31 | 6.68 | 7.36 | 6.49 | 7.01 | 2870395 | 19911660 | 0.33 | 4.94% |
| 2009-07-24 | 6.30 | 6.77 | 6.11 | 6.68 | 2416253 | 15709255 | 0.54 | 8.79% |
| 2009-07-17 | 5.75 | 6.25 | 5.72 | 6.14 | 1779569 | 10614079 | 0.33 | 5.68% |
| 2009-07-10 | 5.83 | 6.12 | 5.69 | 5.81 | 1798087 | 10555515 | 0.03 | 0.52% |
| 2009-07-03 | 5.48 | 5.84 | 5.40 | 5.78 | 1702890 | 9670690 | 0.33 | 6.05% |
| 2009-06-26 | 5.20 | 5.64 | 5.15 | 5.45 | 1913084 | 10417865 | 0.25 | 4.81% |
| 2009-06-19 | 5.16 | 5.28 | 5.12 | 5.20 | 789466 | 4100499 | 0.00 | 0.00% |
| 2009-06-12 | 5.33 | 5.64 | 5.18 | 5.20 | 1481046 | 8026136 | -0.12 | -2.26% |
| 2009-06-05 | 5.22 | 5.54 | 5.17 | 5.32 | 1251851 | 6696370 | 0.16 | 3.10% |
| 2009-05-27 | 5.06 | 5.25 | 5.01 | 5.16 | 471453 | 2429752 | -0.01 | -0.19% |
| 2009-05-22 | 5.11 | 5.66 | 5.05 | 5.17 | 1660279 | 8913169 | 0.03 | 0.58% |
| 2009-05-15 | 5.22 | 5.22 | 4.99 | 5.14 | 932625 | 4739294 | -0.07 | -1.34% |
| 2009-05-08 | 5.19 | 5.51 | 5.12 | 5.21 | 1559740 | 8230543 | 0.09 | 1.76% |
| 2009-04-30 | 5.17 | 5.18 | 4.89 | 5.12 | 954339 | 4811627 | -0.03 | -0.58% |
| 2009-04-24 | 5.44 | 5.98 | 4.94 | 5.15 | 3155203 | 17126660 | -0.58 | -10.12% |
| 2009-04-17 | 6.42 | 6.62 | 5.73 | 5.73 | 1275970 | 7998281 | -0.69 | -10.75% |
| 2009-04-10 | 6.14 | 6.50 | 6.00 | 6.42 | 1113397 | 6959364 | 0.26 | 4.22% |
| 2009-04-03 | 6.40 | 6.66 | 6.10 | 6.16 | 1632909 | 10369753 | -0.38 | -5.81% |
| 2009-03-27 | 6.38 | 6.84 | 6.01 | 6.54 | 3654269 | 23514656 | 0.31 | 4.98% |
| 2009-03-20 | 5.00 | 6.23 | 4.95 | 6.23 | 2806810 | 15948743 | 1.19 | 23.61% |
| 2009-03-13 | 5.26 | 5.37 | 4.70 | 5.04 | 1110316 | 5667065 | -0.22 | -4.18% |
| 2009-03-06 | 4.29 | 5.67 | 4.29 | 5.26 | 1724771 | 8812403 | 0.71 | 15.60% |
| 2009-02-27 | 5.33 | 5.88 | 4.55 | 4.55 | 2399328 | 13105975 | -0.94 | -17.12% |
| 2009-02-20 | 5.04 | 5.80 | 4.68 | 5.49 | 3586782 | 18768512 | 0.91 | 19.87% |
| 2009-02-10 | 3.87 | 4.58 | 3.87 | 4.58 | 849447 | 3574264 | 0.80 | 21.16% |
| 2009-02-06 | 3.18 | 3.78 | 3.13 | 3.78 | 1431144 | 5022568 | 0.63 | 20.00% |
| 2009-01-23 | 3.15 | 3.27 | 3.08 | 3.15 | 469271 | 1483042 | 0.01 | 0.32% |
| 2009-01-16 | 3.03 | 3.23 | 2.98 | 3.14 | 620440 | 1937154 | 0.14 | 4.67% |
| 2009-01-09 | 2.85 | 3.14 | 2.82 | 3.00 | 460763 | 1368874 | 0.08 | 2.74% |
| 2008-12-26 | 3.43 | 3.49 | 2.86 | 2.92 | 409698 | 1284963 | -0.50 | -14.62% |
| 2008-12-19 | 3.23 | 3.48 | 3.20 | 3.42 | 521865 | 1753170 | 0.19 | 5.88% |
| 2008-12-12 | 3.35 | 3.73 | 3.18 | 3.23 | 1139736 | 3995256 | -0.07 | -2.12% |
| 2008-12-05 | 2.90 | 3.50 | 2.85 | 3.30 | 1581533 | 5183604 | 0.40 | 13.79% |
| 2008-11-28 | 2.92 | 3.08 | 2.72 | 2.90 | 373177 | 1079096 | -0.01 | -0.34% |
| 2008-11-21 | 3.08 | 3.29 | 2.75 | 2.91 | 845105 | 2540018 | -0.16 | -5.21% |
| 2008-11-14 | 2.38 | 3.13 | 2.35 | 3.07 | 657779 | 1828780 | 0.73 | 31.20% |
| 2008-11-07 | 2.37 | 2.38 | 2.15 | 2.34 | 193952 | 439743 | -0.03 | -1.27% |
| 2008-10-31 | 2.81 | 2.81 | 2.35 | 2.37 | 220304 | 558118 | -0.47 | -16.55% |
| 2008-10-24 | 2.87 | 3.15 | 2.80 | 2.84 | 184873 | 546279 | -0.04 | -1.39% |
| 2008-10-17 | 2.98 | 3.20 | 2.78 | 2.88 | 250296 | 749670 | -0.15 | -4.95% |
| 2008-10-10 | 3.69 | 3.69 | 3.02 | 3.03 | 241246 | 819353 | -0.74 | -19.63% |
| 2008-09-26 | 4.10 | 4.20 | 3.56 | 3.77 | 438778 | 1684761 | -0.05 | -1.31% |
| 2008-09-19 | 3.56 | 3.82 | 3.29 | 3.82 | 219990 | 797018 | 0.20 | 5.53% |
| 2008-09-12 | 3.93 | 3.98 | 3.48 | 3.62 | 172407 | 627347 | -0.31 | -7.89% |
| 2008-09-05 | 4.10 | 4.25 | 3.90 | 3.93 | 206482 | 835630 | -0.19 | -4.61% |
| 2008-08-29 | 4.25 | 4.29 | 3.90 | 4.12 | 188783 | 769910 | -0.11 | -2.60% |
| 2008-08-22 | 4.49 | 4.62 | 4.02 | 4.23 | 268079 | 1166495 | -0.31 | -6.83% |
| 2008-08-15 | 4.89 | 4.99 | 4.22 | 4.54 | 270592 | 1222488 | -0.35 | -7.16% |
| 2008-08-08 | 5.84 | 5.84 | 4.89 | 4.89 | 264081 | 1416196 | -0.98 | -16.70% |
| 2008-08-01 | 6.10 | 6.26 | 5.60 | 5.87 | 310529 | 1867051 | -0.25 | -4.08% |
| 2008-07-25 | 5.89 | 6.35 | 5.84 | 6.12 | 391766 | 2416968 | 0.18 | 3.03% |
| 2008-07-18 | 6.74 | 6.97 | 5.64 | 5.94 | 806279 | 5144583 | -0.88 | -12.90% |
| 2008-07-11 | 5.62 | 7.05 | 5.62 | 6.82 | 1344903 | 8844784 | 1.16 | 20.50% |
| 2008-07-04 | 5.76 | 5.87 | 5.35 | 5.66 | 265088 | 1499588 | -0.09 | -1.56% |
| 2008-06-27 | 5.63 | 6.57 | 5.50 | 5.75 | 477572 | 2871004 | 0.06 | 1.05% |
| 2008-06-20 | 6.15 | 6.40 | 5.38 | 5.69 | 427544 | 2569453 | -0.46 | -7.48% |
| 2008-06-13 | 7.25 | 7.25 | 6.15 | 6.15 | 235924 | 1558177 | -1.46 | -19.18% |
| 2008-06-06 | 7.70 | 8.28 | 7.40 | 7.61 | 253002 | 1961460 | -0.15 | -1.93% |
| 2008-05-30 | 7.70 | 8.10 | 7.51 | 7.76 | 322686 | 2513374 | 0.02 | 0.26% |
| 2008-05-23 | 8.68 | 8.89 | 7.43 | 7.74 | 728073 | 5984833 | -0.96 | -11.03% |
| 2008-05-16 | 7.70 | 9.20 | 7.48 | 8.70 | 1282427 | 11126340 | 0.80 | 10.13% |
| 2008-05-09 | 8.31 | 8.77 | 7.72 | 7.90 | 649802 | 5391666 | -0.41 | -4.93% |
| 2008-04-30 | 8.30 | 8.58 | 8.00 | 8.31 | 404326 | 3322367 | -0.21 | -2.46% |
| 2008-04-25 | 7.55 | 8.81 | 6.21 | 8.52 | 808597 | 6284158 | 1.57 | 22.59% |
| 2008-04-18 | 8.32 | 8.45 | 6.94 | 6.95 | 366843 | 2854972 | -1.67 | -19.37% |
| 2008-04-11 | 8.47 | 9.78 | 7.99 | 8.62 | 616957 | 5504922 | -0.08 | -0.92% |
| 2008-04-03 | 10.38 | 10.38 | 7.99 | 8.70 | 359397 | 3220050 | -1.86 | -17.61% |
| 2008-03-28 | 11.63 | 11.68 | 9.81 | 10.56 | 407425 | 4401504 | -0.95 | -8.25% |
| 2008-03-21 | 12.65 | 12.90 | 9.91 | 11.51 | 559093 | 6147646 | -1.14 | -9.01% |
| 2008-03-14 | 14.20 | 14.45 | 12.30 | 12.65 | 414626 | 5597637 | -1.40 | -9.96% |
| 2008-03-07 | 14.10 | 14.80 | 13.56 | 14.05 | 649297 | 9179990 | -0.20 | -1.40% |
| 2008-02-29 | 14.98 | 14.98 | 13.01 | 14.25 | 682907 | 9606565 | -0.79 | -5.25% |
| 2008-02-22 | 12.90 | 15.50 | 12.73 | 15.04 | 1350283 | 19735780 | 2.52 | 20.13% |
| 2008-02-15 | 12.88 | 14.14 | 12.31 | 12.52 | 349692 | 4481431 | -0.33 | -2.57% |
| 2008-02-05 | 12.13 | 13.12 | 12.02 | 12.85 | 540539 | 6775287 | 1.26 | 10.87% |
| 2008-02-01 | 16.95 | 16.95 | 11.36 | 11.59 | 1381557 | 18594532 | -5.69 | -32.93% |
| 2008-01-25 | 18.98 | 18.99 | 15.60 | 17.28 | 1075585 | 18694580 | -1.67 | -8.81% |
| 2008-01-18 | 18.89 | 19.39 | 17.00 | 18.95 | 986432 | 18119836 | 0.07 | 0.37% |
| 2008-01-11 | 18.82 | 19.50 | 18.00 | 18.88 | 1162528 | 22009830 | 0.12 | 0.64% |
| 2008-01-04 | 17.30 | 18.90 | 16.69 | 18.76 | 807899 | 14608212 | 1.40 | 8.06% |
| 2007-12-28 | 16.85 | 18.22 | 16.62 | 17.36 | 974764 | 16879764 | 0.74 | 4.45% |
| 2007-12-21 | 15.93 | 16.89 | 14.91 | 16.62 | 742387 | 11804735 | 0.35 | 2.15% |
| 2007-12-14 | 15.56 | 17.47 | 15.50 | 16.27 | 1049329 | 17516318 | 0.46 | 2.91% |
| 2007-12-07 | 14.98 | 16.09 | 14.51 | 15.81 | 837369 | 12903667 | 0.69 | 4.56% |
| 2007-11-30 | 16.90 | 17.18 | 15.00 | 15.12 | 1035075 | 16350818 | -1.28 | -7.80% |
| 2007-11-23 | 18.91 | 19.41 | 15.75 | 16.40 | 1419970 | 25373574 | -2.72 | -14.23% |
| 2007-11-16 | 20.98 | 20.98 | 18.80 | 19.12 | 1717106 | 33795184 | -4.19 | -17.98% |
| 2007-11-09 | 22.36 | 27.65 | 21.58 | 23.31 | 3111787 | 77081008 | 0.96 | 4.29% |
| 2007-08-10 | 23.50 | 25.45 | 21.70 | 22.35 | 2253456 | 52986728 | -1.01 | -4.32% |
| 2007-08-03 | 21.20 | 23.95 | 21.10 | 23.36 | 2753263 | 62462032 | 2.04 | 9.57% |
| 2007-07-27 | 17.89 | 21.51 | 17.50 | 21.32 | 2569343 | 50681752 | 3.43 | 19.17% |
| 2007-07-20 | 19.22 | 19.22 | 16.95 | 17.89 | 1365906 | 24344916 | -1.34 | -6.97% |
| 2007-07-13 | 18.80 | 20.37 | 18.63 | 19.23 | 1478973 | 28874492 | 0.94 | 5.14% |
| 2007-07-06 | 19.00 | 20.18 | 16.55 | 18.29 | 1723047 | 31390504 | -1.42 | -7.20% |
| 2007-06-29 | 22.30 | 23.51 | 19.66 | 19.71 | 2709083 | 59452784 | -2.29 | -10.41% |
| 2007-06-22 | 21.66 | 23.57 | 20.24 | 22.00 | 2399906 | 53406420 | 0.87 | 4.12% |
| 2007-06-15 | 19.02 | 21.66 | 18.30 | 21.13 | 2303248 | 46620776 | 2.15 | 11.33% |
| 2007-06-08 | 19.08 | 19.97 | 15.55 | 18.98 | 2207216 | 38912972 | -0.22 | -1.15% |
| 2007-06-01 | 21.02 | 23.15 | 18.49 | 19.20 | 3005319 | 62954188 | -1.78 | -8.48% |
| 2007-05-25 | 18.10 | 22.23 | 17.80 | 20.98 | 2644436 | 54853872 | 2.40 | 12.92% |
| 2007-05-18 | 16.33 | 19.21 | 16.33 | 18.58 | 3045831 | 54831012 | 2.53 | 15.76% |
| 2007-05-11 | 14.07 | 16.40 | 14.00 | 16.05 | 2997290 | 45958176 | 1.97 | 13.99% |
| 2007-04-27 | 15.31 | 15.79 | 13.93 | 14.08 | 2066471 | 30693948 | -1.12 | -7.37% |
| 2007-04-20 | 13.10 | 15.40 | 13.00 | 15.20 | 2951869 | 42551532 | 2.04 | 15.50% |
| 2007-04-13 | 12.45 | 14.28 | 12.45 | 13.16 | 2944798 | 39648804 | 0.78 | 6.30% |
| 2007-04-06 | 11.36 | 12.68 | 11.10 | 12.38 | 1680361 | 19721020 | 1.06 | 9.36% |
| 2007-03-30 | 11.60 | 12.35 | 11.20 | 11.32 | 1393629 | 16479548 | 0.09 | 0.80% |
| 2007-03-23 | 9.09 | 11.23 | 9.01 | 11.23 | 2554003 | 26007198 | 1.79 | 18.96% |
| 2007-03-16 | 9.16 | 9.78 | 8.55 | 9.44 | 2127850 | 19595632 | 0.28 | 3.06% |
| 2007-03-09 | 8.80 | 9.37 | 8.13 | 9.16 | 1657016 | 14651890 | 0.27 | 3.04% |
| 2007-03-02 | 8.50 | 9.49 | 8.07 | 8.89 | 2964915 | 26280000 | 0.57 | 6.85% |
| 2007-02-16 | 7.14 | 8.63 | 7.14 | 8.32 | 2006388 | 16028287 | 1.18 | 16.53% |
| 2007-02-09 | 6.60 | 7.25 | 6.53 | 7.14 | 1061016 | 7423231 | 0.44 | 6.57% |
| 2007-02-02 | 7.56 | 8.18 | 6.67 | 6.70 | 2181835 | 16551996 | -0.79 | -10.55% |
| 2007-01-26 | 7.17 | 7.70 | 6.75 | 7.49 | 2314255 | 16778596 | 0.61 | 8.87% |
| 2007-01-19 | 5.95 | 7.00 | 5.95 | 6.88 | 2005335 | 12892553 | 0.93 | 15.63% |
| 2007-01-12 | 5.80 | 6.50 | 5.71 | 5.95 | 1984001 | 12214272 | 0.15 | 2.59% |
| 2007-01-05 | 5.50 | 5.84 | 5.45 | 5.80 | 456780 | 2568213 | 0.24 | 4.32% |
| 2006-12-29 | 5.75 | 5.83 | 5.45 | 5.56 | 674763 | 3803493 | -0.16 | -2.80% |
| 2006-12-22 | 5.99 | 6.05 | 5.66 | 5.72 | 1140283 | 6637021 | -0.23 | -3.87% |
| 2006-12-15 | 5.95 | 6.09 | 5.79 | 5.95 | 1424668 | 8466412 | 0.11 | 1.88% |
| 2006-12-08 | 5.48 | 6.21 | 5.42 | 5.84 | 2751260 | 16109619 | 0.37 | 6.76% |
| 2006-12-01 | 5.28 | 5.64 | 5.11 | 5.47 | 1640709 | 8943528 | 0.41 | 8.10% |
