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 | 7.54 | 9.19 | 7.48 | 7.69 | 1445815 | 12178101 | 0.10 | 1.32% |
| 2009-11-20 | 7.35 | 7.70 | 7.31 | 7.59 | 322323 | 2421041 | 0.25 | 3.41% |
| 2009-11-13 | 7.03 | 7.51 | 6.96 | 7.34 | 366509 | 2674392 | 0.31 | 4.41% |
| 2009-11-06 | 6.50 | 7.25 | 6.45 | 7.03 | 293478 | 2055007 | 0.29 | 4.30% |
| 2009-10-30 | 7.20 | 7.40 | 6.62 | 6.74 | 261816 | 1828220 | -0.42 | -5.87% |
| 2009-10-23 | 7.28 | 7.50 | 7.05 | 7.16 | 317766 | 2302512 | -0.20 | -2.72% |
| 2009-10-16 | 6.96 | 7.43 | 6.79 | 7.36 | 403827 | 2843008 | 0.26 | 3.66% |
| 2009-10-09 | 7.13 | 7.52 | 6.73 | 7.10 | 90878 | 636643 | 0.26 | 3.80% |
| 2009-09-30 | 6.60 | 7.17 | 6.52 | 6.84 | 389062 | 2700283 | 0.21 | 3.17% |
| 2009-09-25 | 6.89 | 7.45 | 6.33 | 6.63 | 552785 | 3814343 | -0.26 | -3.77% |
| 2009-09-18 | 6.38 | 7.25 | 6.27 | 6.89 | 689277 | 4610016 | 0.51 | 7.99% |
| 2009-09-11 | 6.69 | 6.78 | 6.08 | 6.38 | 592753 | 3763267 | 0.30 | 4.93% |
| 2009-09-04 | 5.36 | 6.27 | 4.88 | 6.08 | 513262 | 2914531 | 0.62 | 11.36% |
| 2009-08-28 | 5.10 | 6.10 | 4.92 | 5.46 | 400484 | 2228837 | 0.34 | 6.64% |
| 2009-08-21 | 5.60 | 5.60 | 4.78 | 5.12 | 224128 | 1154218 | -0.52 | -9.22% |
| 2009-08-14 | 6.13 | 6.35 | 5.64 | 5.64 | 273192 | 1638124 | -0.47 | -7.69% |
| 2009-08-07 | 6.72 | 6.91 | 6.04 | 6.11 | 531357 | 3477879 | -0.59 | -8.81% |
| 2009-07-31 | 6.15 | 6.93 | 6.06 | 6.70 | 688036 | 4419962 | 0.52 | 8.41% |
| 2009-07-24 | 5.88 | 6.45 | 5.87 | 6.18 | 612787 | 3747214 | 0.31 | 5.28% |
| 2009-07-17 | 5.72 | 6.07 | 5.69 | 5.87 | 566293 | 3354579 | 0.15 | 2.62% |
| 2009-07-10 | 5.52 | 5.84 | 5.40 | 5.72 | 600601 | 3402466 | 0.23 | 4.19% |
| 2009-07-03 | 5.50 | 5.53 | 5.33 | 5.49 | 221781 | 1205169 | 0.00 | 0.00% |
| 2009-06-26 | 5.52 | 5.72 | 5.45 | 5.49 | 390842 | 2176699 | 0.01 | 0.18% |
| 2009-06-19 | 5.33 | 5.54 | 5.30 | 5.48 | 208820 | 1138677 | 0.17 | 3.20% |
| 2009-06-12 | 5.30 | 5.66 | 5.26 | 5.31 | 309244 | 1689449 | -0.01 | -0.19% |
| 2009-06-05 | 5.30 | 5.54 | 5.30 | 5.32 | 189541 | 1023293 | 0.04 | 0.76% |
| 2009-05-27 | 5.13 | 5.37 | 5.10 | 5.28 | 103164 | 542653 | 0.00 | 0.00% |
| 2009-05-22 | 5.53 | 5.79 | 5.14 | 5.28 | 335481 | 1847551 | -0.24 | -4.35% |
| 2009-05-15 | 5.47 | 5.61 | 5.10 | 5.52 | 276432 | 1497006 | 0.10 | 1.84% |
| 2009-05-07 | 5.26 | 5.64 | 5.25 | 5.42 | 246777 | 1349797 | 0.18 | 3.44% |
| 2009-04-30 | 5.30 | 5.38 | 5.00 | 5.24 | 159259 | 823993 | -0.06 | -1.13% |
| 2009-04-24 | 5.77 | 6.02 | 5.18 | 5.30 | 448771 | 2528545 | -0.46 | -7.99% |
| 2009-04-17 | 5.62 | 6.00 | 5.51 | 5.76 | 450348 | 2572258 | 0.15 | 2.67% |
| 2009-04-10 | 6.02 | 6.02 | 5.29 | 5.61 | 454748 | 2556276 | -0.48 | -7.88% |
| 2009-04-03 | 5.92 | 6.30 | 5.80 | 6.09 | 550440 | 3328387 | 0.21 | 3.57% |
| 2009-03-27 | 6.08 | 6.23 | 5.75 | 5.88 | 276352 | 1652060 | -0.24 | -3.92% |
| 2009-03-20 | 5.65 | 6.28 | 5.45 | 6.12 | 420175 | 2490346 | 0.42 | 7.37% |
| 2009-03-13 | 4.81 | 5.86 | 4.70 | 5.70 | 795918 | 4299725 | 0.95 | 20.00% |
| 2009-03-06 | 4.45 | 4.88 | 4.30 | 4.75 | 271726 | 1260149 | 0.14 | 3.04% |
| 2009-02-27 | 5.24 | 5.82 | 4.61 | 4.61 | 658672 | 3552587 | -0.59 | -11.35% |
| 2009-02-20 | 5.17 | 5.45 | 4.83 | 5.20 | 382656 | 1956555 | 0.12 | 2.36% |
| 2009-02-13 | 5.00 | 5.12 | 4.75 | 5.08 | 347548 | 1722486 | 0.11 | 2.21% |
| 2009-02-06 | 4.56 | 5.10 | 4.52 | 4.97 | 256813 | 1233112 | 0.44 | 9.71% |
| 2009-01-23 | 4.45 | 4.74 | 4.40 | 4.53 | 136544 | 622140 | 0.10 | 2.26% |
| 2009-01-16 | 4.46 | 4.58 | 4.23 | 4.43 | 141994 | 628392 | -0.08 | -1.77% |
| 2009-01-09 | 4.14 | 4.56 | 4.14 | 4.51 | 192448 | 838401 | 0.22 | 5.13% |
| 2008-12-26 | 4.32 | 4.39 | 3.94 | 4.29 | 267460 | 1124692 | -0.04 | -0.92% |
| 2008-12-19 | 4.15 | 4.55 | 4.01 | 4.33 | 300795 | 1301034 | 0.25 | 6.13% |
| 2008-12-12 | 4.15 | 4.38 | 4.02 | 4.08 | 447817 | 1875063 | -0.02 | -0.49% |
| 2008-12-05 | 3.63 | 4.14 | 3.60 | 4.10 | 327692 | 1292967 | 0.48 | 13.26% |
| 2008-11-28 | 3.84 | 4.15 | 3.55 | 3.62 | 256828 | 996300 | -0.28 | -7.18% |
| 2008-11-21 | 4.30 | 4.40 | 3.70 | 3.90 | 454010 | 1829524 | -0.40 | -9.30% |
| 2008-11-14 | 3.75 | 4.38 | 3.66 | 4.30 | 461427 | 1828975 | 0.61 | 16.53% |
| 2008-11-07 | 3.21 | 3.79 | 3.11 | 3.69 | 361972 | 1297310 | 0.48 | 14.95% |
| 2008-10-31 | 3.54 | 3.75 | 3.19 | 3.21 | 321573 | 1126391 | -0.39 | -10.83% |
| 2008-10-24 | 3.48 | 3.79 | 3.31 | 3.60 | 333781 | 1180509 | 0.18 | 5.26% |
| 2008-10-17 | 2.98 | 3.58 | 2.90 | 3.42 | 340028 | 1133818 | 0.44 | 14.77% |
| 2008-10-10 | 3.29 | 3.34 | 2.89 | 2.98 | 96112 | 299706 | -0.34 | -10.24% |
| 2008-09-26 | 3.48 | 3.70 | 3.10 | 3.32 | 162792 | 543376 | -0.06 | -1.77% |
| 2008-09-19 | 3.05 | 3.38 | 2.78 | 3.38 | 128578 | 398177 | 0.38 | 12.67% |
| 2008-09-12 | 3.00 | 3.08 | 2.85 | 3.00 | 51291 | 152485 | 0.00 | 0.00% |
| 2008-09-05 | 3.21 | 3.26 | 2.99 | 3.00 | 62247 | 194951 | -0.23 | -7.12% |
| 2008-08-29 | 3.13 | 3.33 | 2.93 | 3.23 | 91702 | 289246 | 0.10 | 3.19% |
| 2008-08-22 | 3.18 | 3.31 | 2.82 | 3.13 | 95720 | 293508 | -0.05 | -1.57% |
| 2008-08-15 | 3.60 | 3.65 | 3.02 | 3.18 | 75409 | 244252 | -0.42 | -11.67% |
| 2008-08-08 | 4.08 | 4.13 | 3.59 | 3.60 | 121072 | 475382 | -0.50 | -12.20% |
| 2008-08-01 | 4.04 | 4.22 | 3.91 | 4.10 | 177433 | 727836 | 0.06 | 1.49% |
| 2008-07-25 | 3.88 | 4.19 | 3.83 | 4.04 | 215183 | 872782 | 0.13 | 3.33% |
| 2008-07-18 | 3.92 | 4.15 | 3.64 | 3.91 | 231936 | 913436 | -0.01 | -0.26% |
| 2008-07-11 | 3.72 | 4.19 | 3.68 | 3.92 | 223688 | 891738 | 0.22 | 5.95% |
| 2008-07-04 | 3.51 | 3.72 | 3.42 | 3.70 | 88053 | 314507 | 0.19 | 5.41% |
| 2008-06-27 | 3.53 | 3.89 | 3.44 | 3.51 | 131019 | 480745 | 0.02 | 0.57% |
| 2008-06-20 | 4.15 | 4.34 | 3.28 | 3.49 | 146651 | 552599 | -0.74 | -17.49% |
| 2008-06-13 | 4.93 | 4.93 | 4.17 | 4.23 | 140150 | 631753 | -0.85 | -16.73% |
| 2008-06-06 | 4.96 | 5.31 | 4.68 | 5.08 | 212893 | 1067879 | 0.07 | 1.40% |
| 2008-05-30 | 5.10 | 5.19 | 4.82 | 5.01 | 111587 | 561519 | -0.09 | -1.76% |
| 2008-05-23 | 5.34 | 5.38 | 4.61 | 5.10 | 156074 | 789490 | -0.28 | -5.20% |
| 2008-05-16 | 5.36 | 5.71 | 5.11 | 5.38 | 271354 | 1475096 | -0.04 | -0.74% |
| 2008-05-09 | 5.48 | 5.60 | 5.00 | 5.42 | 274160 | 1466390 | 0.02 | 0.37% |
| 2008-04-30 | 5.05 | 5.43 | 4.82 | 5.40 | 143849 | 746082 | 0.35 | 6.93% |
| 2008-04-25 | 4.89 | 5.28 | 4.08 | 5.05 | 207456 | 986302 | 0.48 | 10.50% |
| 2008-04-18 | 6.00 | 6.00 | 4.55 | 4.57 | 159118 | 835669 | -1.56 | -25.45% |
| 2008-04-11 | 5.60 | 6.15 | 5.50 | 6.13 | 218383 | 1302556 | 0.37 | 6.42% |
| 2008-04-03 | 6.69 | 6.97 | 5.30 | 5.76 | 162305 | 1001290 | -1.04 | -15.29% |
| 2008-03-28 | 7.14 | 7.27 | 6.28 | 6.80 | 162062 | 1118094 | -0.30 | -4.22% |
| 2008-03-21 | 7.35 | 7.49 | 6.20 | 7.10 | 225940 | 1549246 | -0.32 | -4.31% |
| 2008-03-14 | 8.30 | 8.39 | 7.30 | 7.42 | 233667 | 1835217 | -0.95 | -11.35% |
| 2008-03-07 | 7.42 | 8.48 | 7.33 | 8.37 | 556070 | 4470703 | 0.94 | 12.65% |
| 2008-02-29 | 7.60 | 7.66 | 7.00 | 7.43 | 166554 | 1222916 | -0.23 | -3.00% |
| 2008-02-22 | 7.40 | 8.02 | 7.32 | 7.66 | 338089 | 2610771 | 0.44 | 6.09% |
| 2008-02-15 | 7.38 | 7.45 | 7.00 | 7.22 | 101922 | 738919 | -0.14 | -1.90% |
| 2008-02-05 | 6.65 | 7.49 | 6.51 | 7.36 | 102606 | 726308 | 1.00 | 15.72% |
| 2008-02-01 | 7.58 | 7.72 | 6.21 | 6.36 | 221547 | 1546122 | -1.22 | -16.09% |
| 2008-01-25 | 9.11 | 9.12 | 6.98 | 7.58 | 522663 | 4100097 | -1.53 | -16.80% |
| 2008-01-18 | 8.30 | 9.45 | 8.22 | 9.11 | 853127 | 7606586 | 0.79 | 9.49% |
| 2008-01-11 | 8.72 | 8.94 | 8.11 | 8.32 | 449264 | 3824247 | -0.39 | -4.48% |
| 2008-01-04 | 8.36 | 9.08 | 8.26 | 8.71 | 365006 | 3192721 | 0.43 | 5.19% |
| 2007-12-28 | 7.87 | 8.63 | 7.81 | 8.28 | 620808 | 5126660 | 0.43 | 5.48% |
| 2007-12-21 | 7.50 | 7.98 | 7.26 | 7.85 | 383043 | 2952721 | 0.40 | 5.37% |
| 2007-12-14 | 7.29 | 8.00 | 7.00 | 7.45 | 444934 | 3386052 | 0.07 | 0.95% |
| 2007-12-07 | 7.40 | 7.45 | 7.10 | 7.38 | 164005 | 1188052 | -0.07 | -0.94% |
| 2007-11-30 | 7.50 | 7.90 | 7.41 | 7.45 | 186939 | 1431624 | 0.09 | 1.22% |
| 2007-11-23 | 7.90 | 8.12 | 7.14 | 7.36 | 161971 | 1265424 | -0.48 | -6.12% |
| 2007-11-16 | 7.15 | 8.18 | 7.01 | 7.84 | 332570 | 2575718 | 0.75 | 10.58% |
| 2007-11-09 | 6.83 | 7.49 | 6.62 | 7.09 | 147966 | 1057190 | 0.21 | 3.05% |
| 2007-11-02 | 6.78 | 7.16 | 6.38 | 6.88 | 169460 | 1150908 | 0.23 | 3.46% |
| 2007-10-26 | 7.88 | 8.15 | 6.20 | 6.65 | 298359 | 2178349 | -1.08 | -13.97% |
| 2007-10-18 | 7.85 | 8.19 | 7.45 | 7.73 | 246024 | 1930491 | -0.09 | -1.15% |
| 2007-10-12 | 8.75 | 9.19 | 7.35 | 7.82 | 569224 | 4829106 | -0.64 | -7.57% |
| 2007-09-28 | 8.88 | 9.27 | 7.88 | 8.46 | 635244 | 5351555 | -0.24 | -2.76% |
| 2007-09-21 | 8.01 | 9.69 | 8.01 | 8.70 | 920129 | 8323895 | 0.64 | 7.94% |
| 2007-09-14 | 8.51 | 8.97 | 7.43 | 8.06 | 680538 | 5537355 | -0.54 | -6.28% |
| 2007-09-07 | 7.66 | 9.25 | 7.44 | 8.60 | 1774865 | 14732125 | 1.16 | 15.59% |
| 2007-08-31 | 6.72 | 7.44 | 6.36 | 7.44 | 713389 | 4929069 | 0.75 | 11.21% |
| 2007-08-24 | 6.72 | 6.98 | 6.47 | 6.69 | 639609 | 4301331 | 0.24 | 3.72% |
| 2007-08-17 | 5.87 | 6.71 | 5.80 | 6.45 | 549239 | 3485727 | 0.50 | 8.40% |
| 2007-08-10 | 6.36 | 6.54 | 5.74 | 5.95 | 387141 | 2411569 | -0.35 | -5.56% |
| 2007-08-03 | 6.59 | 6.84 | 6.00 | 6.30 | 529294 | 3425256 | -0.25 | -3.82% |
| 2007-07-27 | 5.66 | 6.60 | 5.66 | 6.55 | 739552 | 4602324 | 1.06 | 19.31% |
| 2007-07-20 | 5.15 | 5.49 | 4.89 | 5.49 | 278100 | 1453547 | 0.31 | 5.99% |
| 2007-07-13 | 5.40 | 5.68 | 5.04 | 5.18 | 309644 | 1650567 | -0.17 | -3.18% |
| 2007-07-06 | 5.18 | 5.73 | 4.84 | 5.35 | 476344 | 2529579 | 0.55 | 11.46% |
| 2007-06-29 | 6.51 | 6.69 | 4.74 | 4.80 | 525387 | 2901884 | -1.71 | -26.27% |
| 2007-06-22 | 7.30 | 7.98 | 6.51 | 6.51 | 780806 | 5694435 | -0.68 | -9.46% |
| 2007-06-15 | 7.17 | 7.80 | 6.30 | 7.19 | 961735 | 6927279 | 0.04 | 0.56% |
| 2007-06-08 | 7.19 | 7.39 | 6.30 | 7.15 | 782380 | 5406177 | -0.84 | -10.51% |
| 2007-06-01 | 10.35 | 11.50 | 7.99 | 7.99 | 1205388 | 12012793 | -2.01 | -20.10% |
| 2007-05-25 | 7.70 | 10.13 | 7.65 | 10.00 | 1261808 | 11447562 | 1.94 | 24.07% |
| 2007-05-18 | 8.20 | 8.35 | 7.42 | 8.06 | 661508 | 5292689 | -0.24 | -2.89% |
| 2007-05-10 | 7.38 | 8.45 | 7.10 | 8.30 | 715333 | 5548091 | 0.93 | 12.62% |
| 2007-04-27 | 7.50 | 7.86 | 7.15 | 7.37 | 615076 | 4657368 | -0.10 | -1.34% |
| 2007-04-20 | 6.03 | 7.67 | 6.02 | 7.47 | 1035988 | 7233000 | 1.42 | 23.47% |
| 2007-04-13 | 5.72 | 6.25 | 5.58 | 6.05 | 782730 | 4672407 | 0.38 | 6.70% |
| 2007-04-06 | 5.25 | 5.75 | 5.24 | 5.67 | 407362 | 2265319 | 0.39 | 7.39% |
| 2007-03-30 | 5.18 | 5.85 | 5.05 | 5.28 | 805498 | 4456090 | 0.20 | 3.94% |
| 2007-03-23 | 4.58 | 5.17 | 4.52 | 5.08 | 537908 | 2659724 | 0.24 | 4.96% |
| 2007-03-16 | 4.64 | 5.10 | 4.60 | 4.84 | 659479 | 3219003 | 0.22 | 4.76% |
| 2007-03-09 | 4.22 | 4.78 | 4.00 | 4.62 | 785895 | 3513969 | 0.38 | 8.96% |
| 2007-03-02 | 4.01 | 4.49 | 3.71 | 4.24 | 651394 | 2690053 | 0.24 | 6.00% |
| 2007-02-16 | 3.60 | 4.15 | 3.59 | 4.00 | 480468 | 1845931 | 0.41 | 11.42% |
| 2007-02-09 | 3.35 | 3.68 | 3.33 | 3.59 | 244044 | 864082 | 0.21 | 6.21% |
| 2007-02-02 | 3.58 | 3.72 | 3.30 | 3.38 | 284540 | 1012088 | -0.21 | -5.85% |
| 2007-01-26 | 3.51 | 4.00 | 3.30 | 3.59 | 850907 | 3159933 | 0.25 | 7.49% |
| 2007-01-19 | 2.75 | 3.34 | 2.73 | 3.34 | 495514 | 1520600 | 0.56 | 20.14% |
| 2007-01-12 | 2.77 | 3.07 | 2.77 | 2.78 | 781097 | 2278626 | 0.14 | 5.30% |
| 2007-01-05 | 2.57 | 2.66 | 2.47 | 2.64 | 108172 | 278845 | 0.11 | 4.35% |
| 2006-12-29 | 2.58 | 2.83 | 2.49 | 2.53 | 421240 | 1119066 | -0.04 | -1.56% |
| 2006-12-22 | 2.51 | 2.66 | 2.45 | 2.57 | 276484 | 708287 | 0.06 | 2.39% |
| 2006-12-15 | 2.38 | 2.56 | 2.36 | 2.51 | 159732 | 394670 | 0.11 | 4.58% |
| 2006-12-08 | 2.46 | 2.62 | 2.39 | 2.40 | 227115 | 570728 | -0.08 | -3.23% |
| 2006-12-01 | 2.50 | 2.55 | 2.46 | 2.48 | 141638 | 354703 | -0.02 | -0.80% |
