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 | 7.35 | 7.62 | 6.65 | 6.77 | 544523 | 3898487 | -0.60 | -8.14% |
| 2009-11-20 | 7.00 | 7.45 | 7.00 | 7.37 | 531994 | 3847874 | 0.37 | 5.29% |
| 2009-11-13 | 7.00 | 7.19 | 6.80 | 7.00 | 310384 | 2184355 | 0.00 | 0.00% |
| 2009-11-06 | 6.69 | 7.28 | 6.45 | 7.00 | 547822 | 3805831 | 0.30 | 4.48% |
| 2009-10-30 | 6.52 | 7.06 | 6.24 | 6.70 | 569118 | 3769873 | 0.25 | 3.88% |
| 2009-10-23 | 6.22 | 6.52 | 6.22 | 6.45 | 279571 | 1785136 | 0.15 | 2.38% |
| 2009-10-16 | 5.97 | 6.33 | 5.92 | 6.30 | 225492 | 1388014 | 0.27 | 4.48% |
| 2009-10-09 | 5.79 | 6.04 | 5.76 | 6.03 | 42770 | 253347 | 0.30 | 5.24% |
| 2009-09-30 | 6.06 | 6.14 | 5.62 | 5.73 | 82689 | 483080 | -0.39 | -6.37% |
| 2009-09-25 | 6.31 | 6.40 | 5.79 | 6.12 | 217659 | 1337055 | -0.21 | -3.32% |
| 2009-09-18 | 6.24 | 6.66 | 6.15 | 6.33 | 426051 | 2751730 | 0.11 | 1.77% |
| 2009-09-11 | 5.96 | 6.28 | 5.96 | 6.22 | 341448 | 2090688 | 0.23 | 3.84% |
| 2009-09-04 | 6.00 | 6.07 | 5.43 | 5.99 | 215545 | 1238825 | -0.09 | -1.48% |
| 2009-08-28 | 6.03 | 6.40 | 5.92 | 6.08 | 306340 | 1889228 | 0.08 | 1.33% |
| 2009-08-21 | 6.31 | 6.31 | 5.55 | 6.00 | 231786 | 1373062 | -0.37 | -5.81% |
| 2009-08-14 | 7.05 | 7.23 | 6.34 | 6.37 | 231347 | 1586508 | -0.60 | -8.61% |
| 2009-08-07 | 7.09 | 7.62 | 6.92 | 6.97 | 423746 | 3077113 | -0.12 | -1.69% |
| 2009-07-31 | 7.33 | 7.48 | 6.62 | 7.09 | 470299 | 3349711 | -0.23 | -3.14% |
| 2009-07-24 | 7.60 | 7.95 | 7.12 | 7.32 | 615854 | 4654266 | -0.16 | -2.14% |
| 2009-07-17 | 7.04 | 7.53 | 7.00 | 7.48 | 606478 | 4376902 | 0.43 | 6.10% |
| 2009-07-10 | 6.72 | 7.07 | 6.56 | 7.05 | 427774 | 2924134 | 0.35 | 5.22% |
| 2009-07-03 | 6.68 | 7.07 | 6.65 | 6.70 | 494988 | 3380385 | -0.02 | -0.30% |
| 2009-06-26 | 6.43 | 6.78 | 6.28 | 6.72 | 346229 | 2260517 | 0.15 | 2.28% |
| 2009-06-19 | 6.17 | 6.92 | 6.15 | 6.57 | 390785 | 2522036 | 0.39 | 6.31% |
| 2009-06-12 | 6.25 | 6.93 | 6.08 | 6.18 | 493560 | 3228029 | -0.11 | -1.75% |
| 2009-06-05 | 6.22 | 6.55 | 6.16 | 6.29 | 344048 | 2174850 | 0.12 | 1.95% |
| 2009-05-27 | 5.83 | 6.39 | 5.75 | 6.17 | 284816 | 1767331 | 0.20 | 3.35% |
| 2009-05-22 | 6.15 | 6.30 | 5.81 | 5.97 | 380954 | 2332468 | -0.15 | -2.45% |
| 2009-05-15 | 6.03 | 6.20 | 5.62 | 6.12 | 314581 | 1866932 | 0.09 | 1.49% |
| 2009-05-08 | 5.57 | 6.25 | 5.54 | 6.03 | 433243 | 2578859 | 0.47 | 8.45% |
| 2009-04-30 | 5.95 | 5.95 | 5.30 | 5.56 | 268828 | 1483879 | -0.36 | -6.08% |
| 2009-04-24 | 6.15 | 6.37 | 5.76 | 5.92 | 550233 | 3356179 | -0.45 | -7.06% |
| 2009-04-17 | 6.35 | 6.92 | 6.11 | 6.37 | 923641 | 5914003 | 0.07 | 1.11% |
| 2009-04-10 | 5.94 | 6.35 | 5.83 | 6.30 | 498605 | 3053977 | 0.34 | 5.71% |
| 2009-04-03 | 6.10 | 6.29 | 5.68 | 5.96 | 562993 | 3399843 | -0.16 | -2.61% |
| 2009-03-27 | 5.70 | 6.35 | 5.65 | 6.12 | 880612 | 5355578 | 0.42 | 7.37% |
| 2009-03-20 | 5.36 | 5.77 | 5.20 | 5.70 | 385362 | 2151997 | 0.39 | 7.34% |
| 2009-03-13 | 5.99 | 6.08 | 5.20 | 5.31 | 368132 | 2038992 | -0.64 | -10.76% |
| 2009-03-06 | 5.20 | 6.19 | 5.18 | 5.95 | 676704 | 3949150 | 0.67 | 12.69% |
| 2009-02-27 | 5.67 | 6.58 | 5.17 | 5.28 | 971801 | 5894588 | -0.44 | -7.69% |
| 2009-02-20 | 6.12 | 6.42 | 5.49 | 5.72 | 623990 | 3719111 | -0.32 | -5.30% |
| 2009-02-13 | 6.02 | 6.20 | 5.63 | 6.04 | 906136 | 5374163 | 0.07 | 1.17% |
| 2009-02-06 | 4.74 | 6.23 | 4.73 | 5.97 | 1087420 | 6002891 | 1.23 | 25.95% |
| 2009-01-23 | 4.81 | 4.93 | 4.62 | 4.74 | 231129 | 1105747 | -0.04 | -0.84% |
| 2009-01-16 | 4.58 | 4.91 | 4.38 | 4.78 | 365382 | 1707781 | 0.20 | 4.37% |
| 2009-01-09 | 4.29 | 4.64 | 4.21 | 4.58 | 333385 | 1501856 | 0.20 | 4.57% |
| 2008-12-26 | 5.01 | 5.12 | 4.23 | 4.38 | 340767 | 1572698 | -0.66 | -13.10% |
| 2008-12-19 | 4.74 | 5.19 | 4.40 | 5.04 | 559005 | 2714301 | 0.38 | 8.15% |
| 2008-12-12 | 5.08 | 5.24 | 4.59 | 4.66 | 602195 | 3017698 | -0.34 | -6.80% |
| 2008-12-05 | 4.71 | 5.28 | 4.61 | 5.00 | 975995 | 4884042 | 0.17 | 3.52% |
| 2008-11-28 | 4.87 | 4.97 | 4.10 | 4.83 | 861888 | 4003312 | 0.00 | 0.00% |
| 2008-11-21 | 4.64 | 5.35 | 4.41 | 4.83 | 1247048 | 5993494 | 0.10 | 2.11% |
| 2008-11-14 | 3.90 | 4.78 | 3.83 | 4.73 | 1154991 | 5034987 | 0.96 | 25.46% |
| 2008-11-07 | 3.42 | 3.97 | 3.35 | 3.77 | 746675 | 2778650 | 0.25 | 7.10% |
| 2008-10-31 | 3.50 | 3.84 | 3.23 | 3.52 | 1126245 | 4087300 | -0.01 | -0.28% |
| 2008-10-24 | 3.19 | 3.66 | 3.11 | 3.53 | 474038 | 1602605 | 0.35 | 11.01% |
| 2008-10-17 | 3.48 | 3.81 | 3.10 | 3.18 | 350534 | 1192245 | -0.34 | -9.66% |
| 2008-10-10 | 4.29 | 4.29 | 3.42 | 3.52 | 621745 | 2450038 | -0.90 | -20.36% |
| 2008-09-26 | 4.00 | 4.42 | 3.37 | 4.42 | 1158630 | 4685073 | 0.57 | 14.80% |
| 2008-09-19 | 4.06 | 4.09 | 3.31 | 3.85 | 528905 | 1964150 | -0.29 | -7.00% |
| 2008-09-12 | 4.51 | 4.59 | 3.86 | 4.14 | 1068804 | 4457595 | -0.87 | -17.36% |
| 2008-09-05 | 8.07 | 8.49 | 5.01 | 5.01 | 84585 | 687321 | -3.08 | -38.07% |
| 2008-01-11 | 8.02 | 8.47 | 7.75 | 8.09 | 386140 | 3152836 | 0.09 | 1.12% |
| 2008-01-04 | 8.05 | 8.39 | 7.92 | 8.00 | 195208 | 1580230 | 0.12 | 1.52% |
| 2007-12-28 | 7.53 | 8.26 | 7.30 | 7.88 | 454468 | 3541412 | 0.47 | 6.34% |
| 2007-12-21 | 6.69 | 7.47 | 6.58 | 7.41 | 272892 | 1919264 | 0.71 | 10.60% |
| 2007-12-14 | 6.68 | 7.09 | 6.36 | 6.70 | 263031 | 1789176 | -0.07 | -1.03% |
| 2007-12-07 | 6.56 | 6.79 | 6.50 | 6.77 | 124240 | 825197 | 0.16 | 2.42% |
| 2007-11-30 | 6.43 | 6.65 | 6.21 | 6.61 | 141481 | 917242 | 0.26 | 4.09% |
| 2007-11-23 | 6.46 | 6.91 | 6.11 | 6.35 | 167050 | 1096200 | -0.08 | -1.24% |
| 2007-11-16 | 6.19 | 6.60 | 6.03 | 6.43 | 223760 | 1411356 | 0.09 | 1.42% |
| 2007-11-09 | 6.30 | 6.96 | 6.15 | 6.34 | 274219 | 1823475 | -0.02 | -0.31% |
| 2007-11-02 | 6.44 | 6.95 | 6.21 | 6.36 | 283025 | 1867939 | -0.14 | -2.15% |
| 2007-10-26 | 8.27 | 8.27 | 6.50 | 6.50 | 367353 | 2665423 | -2.15 | -24.86% |
| 2007-10-18 | 8.73 | 9.09 | 8.30 | 8.65 | 351968 | 3058283 | -0.05 | -0.57% |
| 2007-10-12 | 8.73 | 9.14 | 8.55 | 8.70 | 652406 | 5800287 | 0.39 | 4.69% |
| 2007-09-28 | 8.01 | 8.50 | 7.80 | 8.31 | 363461 | 2996064 | 0.25 | 3.10% |
| 2007-09-21 | 8.59 | 8.95 | 8.01 | 8.06 | 462812 | 3943212 | -0.66 | -7.57% |
| 2007-09-14 | 8.40 | 9.38 | 8.31 | 8.72 | 844087 | 7585414 | 0.22 | 2.59% |
| 2007-09-07 | 8.46 | 8.99 | 8.15 | 8.50 | 882520 | 7569964 | 0.19 | 2.29% |
| 2007-08-31 | 8.20 | 8.31 | 7.42 | 8.31 | 614396 | 4865540 | 0.13 | 1.59% |
| 2007-08-24 | 7.37 | 8.20 | 7.32 | 8.18 | 885655 | 6897081 | 1.16 | 16.52% |
| 2007-08-17 | 6.94 | 7.63 | 6.80 | 7.02 | 685102 | 4918632 | 0.10 | 1.45% |
| 2007-08-10 | 6.88 | 7.23 | 6.73 | 6.92 | 531362 | 3710934 | 0.05 | 0.73% |
| 2007-08-03 | 7.24 | 7.61 | 6.73 | 6.87 | 567944 | 4058240 | -0.37 | -5.11% |
| 2007-07-27 | 6.41 | 7.26 | 6.41 | 7.24 | 541553 | 3690875 | 0.79 | 12.25% |
| 2007-07-20 | 6.13 | 6.58 | 5.75 | 6.45 | 417081 | 2594305 | 0.29 | 4.71% |
| 2007-07-13 | 6.24 | 6.48 | 5.89 | 6.16 | 347227 | 2157061 | -0.08 | -1.28% |
| 2007-07-06 | 6.40 | 6.61 | 5.69 | 6.24 | 441319 | 2737989 | -0.39 | -5.88% |
| 2007-06-29 | 7.59 | 7.78 | 6.63 | 6.63 | 562813 | 3971422 | -1.06 | -13.78% |
| 2007-06-22 | 8.66 | 9.00 | 7.69 | 7.69 | 822682 | 6917537 | -0.88 | -10.27% |
| 2007-06-15 | 9.03 | 9.86 | 8.57 | 8.57 | 1130120 | 10473144 | -0.03 | -0.35% |
| 2007-06-08 | 8.84 | 8.84 | 7.59 | 8.60 | 872556 | 7111043 | -0.70 | -7.53% |
| 2007-06-01 | 11.20 | 11.50 | 9.30 | 9.30 | 596623 | 6441364 | -2.16 | -18.85% |
| 2007-05-25 | 11.81 | 12.40 | 10.79 | 11.46 | 1301792 | 15104297 | 0.21 | 1.87% |
| 2007-05-18 | 9.50 | 11.25 | 9.31 | 11.25 | 829413 | 8480587 | 1.53 | 15.74% |
| 2007-05-11 | 9.31 | 10.58 | 9.27 | 9.72 | 1269896 | 12569859 | 0.41 | 4.40% |
| 2007-04-27 | 9.84 | 10.22 | 9.01 | 9.31 | 1447184 | 13872938 | -0.12 | -1.27% |
| 2007-04-19 | 9.41 | 10.35 | 8.95 | 9.43 | 1491045 | 14264762 | 0.02 | 0.21% |
| 2007-04-13 | 9.38 | 9.98 | 8.70 | 9.41 | 1578334 | 14863869 | 0.11 | 1.18% |
| 2007-04-06 | 7.42 | 9.47 | 7.40 | 9.30 | 1092078 | 9232260 | 1.90 | 25.68% |
| 2007-03-30 | 7.48 | 8.80 | 7.31 | 7.40 | 1120803 | 8944019 | -0.20 | -2.63% |
| 2007-03-23 | 6.65 | 7.91 | 6.55 | 7.60 | 1549782 | 11470377 | 0.63 | 9.04% |
| 2007-03-16 | 5.93 | 7.18 | 5.82 | 6.97 | 1597912 | 10407162 | 1.09 | 18.54% |
| 2007-03-09 | 5.62 | 6.04 | 5.38 | 5.88 | 877303 | 5078490 | 0.21 | 3.70% |
| 2007-03-02 | 6.12 | 6.56 | 5.27 | 5.67 | 985664 | 5797168 | -0.43 | -7.05% |
| 2007-02-16 | 5.60 | 6.57 | 5.52 | 6.10 | 1035538 | 6321483 | 0.38 | 6.64% |
| 2007-02-09 | 5.01 | 6.35 | 5.01 | 5.72 | 1423218 | 8081718 | 1.17 | 25.71% |
| 2007-02-02 | 4.05 | 5.52 | 3.95 | 4.55 | 2330129 | 10822905 | 0.56 | 14.04% |
| 2007-01-19 | 3.51 | 4.10 | 3.48 | 3.99 | 773259 | 2922849 | 0.44 | 12.39% |
| 2007-01-12 | 3.34 | 3.86 | 3.32 | 3.55 | 1166428 | 4289606 | 0.20 | 5.97% |
| 2007-01-05 | 3.26 | 3.37 | 3.24 | 3.35 | 125636 | 415868 | 0.09 | 2.76% |
| 2006-12-29 | 3.55 | 3.59 | 3.24 | 3.26 | 391729 | 1332770 | -0.29 | -8.17% |
| 2006-12-22 | 3.62 | 3.76 | 3.54 | 3.55 | 600360 | 2187295 | -0.11 | -3.00% |
| 2006-12-15 | 3.48 | 3.84 | 3.46 | 3.66 | 1000769 | 3682776 | 0.17 | 4.87% |
| 2006-12-08 | 3.38 | 3.81 | 3.33 | 3.49 | 994179 | 3541744 | 0.09 | 2.65% |
| 2006-12-01 | 3.45 | 3.52 | 3.38 | 3.40 | 269400 | 930739 | -0.08 | -2.30% |
