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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 6.90 | 7.38 | 6.71 | 7.05 | 535327 | 3789062 | 0.14 | 2.03% |
| 2009-11-20 | 6.58 | 6.91 | 6.47 | 6.91 | 688112 | 4579041 | 0.40 | 6.14% |
| 2009-11-12 | 6.45 | 6.60 | 6.19 | 6.51 | 417705 | 2677834 | 0.13 | 2.04% |
| 2009-11-06 | 5.74 | 6.55 | 5.74 | 6.38 | 498032 | 3108880 | 0.38 | 6.33% |
| 2009-10-30 | 6.21 | 6.23 | 5.70 | 6.00 | 706423 | 4285147 | -0.45 | -6.98% |
| 2009-10-23 | 6.27 | 6.72 | 5.99 | 6.45 | 753851 | 4802048 | 0.19 | 3.04% |
| 2009-10-16 | 6.56 | 6.60 | 6.04 | 6.26 | 390879 | 2464436 | -0.27 | -4.13% |
| 2009-10-09 | 6.36 | 6.69 | 6.36 | 6.53 | 80010 | 521188 | 0.16 | 2.51% |
| 2009-09-30 | 6.83 | 6.87 | 6.27 | 6.37 | 223293 | 1442513 | -0.43 | -6.32% |
| 2009-09-25 | 6.63 | 6.90 | 6.15 | 6.80 | 748319 | 4950523 | 0.23 | 3.50% |
| 2009-09-18 | 5.86 | 6.78 | 5.70 | 6.57 | 688255 | 4349522 | 0.74 | 12.69% |
| 2009-09-11 | 5.49 | 6.00 | 5.28 | 5.83 | 362584 | 2051464 | 0.36 | 6.58% |
| 2009-09-04 | 5.60 | 5.64 | 5.07 | 5.47 | 253339 | 1368819 | -0.30 | -5.20% |
| 2009-08-28 | 5.06 | 6.15 | 5.01 | 5.77 | 694856 | 3933959 | 0.70 | 13.81% |
| 2009-08-21 | 5.26 | 5.28 | 4.76 | 5.07 | 312613 | 1558149 | -0.26 | -4.88% |
| 2009-08-14 | 5.89 | 5.97 | 5.32 | 5.33 | 334606 | 1891121 | -0.48 | -8.26% |
| 2009-08-07 | 6.20 | 6.29 | 5.75 | 5.81 | 480087 | 2922184 | -0.32 | -5.22% |
| 2009-07-31 | 6.59 | 6.74 | 5.90 | 6.13 | 631304 | 3963696 | -0.46 | -6.98% |
| 2009-07-24 | 6.35 | 6.94 | 6.33 | 6.59 | 730444 | 4870267 | 0.27 | 4.27% |
| 2009-07-17 | 5.70 | 6.52 | 5.66 | 6.32 | 1079758 | 6662657 | 0.53 | 9.15% |
| 2009-07-10 | 5.71 | 6.30 | 5.50 | 5.79 | 1161563 | 6860979 | 0.35 | 6.43% |
| 2009-07-03 | 5.03 | 5.44 | 4.86 | 5.44 | 934317 | 4807385 | 0.40 | 7.94% |
| 2009-06-26 | 5.07 | 5.14 | 4.90 | 5.04 | 456015 | 2293392 | -0.01 | -0.20% |
| 2009-06-19 | 5.07 | 5.33 | 5.03 | 5.05 | 844757 | 4362330 | -0.03 | -0.59% |
| 2009-06-12 | 4.86 | 5.19 | 4.76 | 5.08 | 952087 | 4795534 | 0.24 | 4.96% |
| 2009-06-05 | 4.89 | 5.03 | 4.68 | 4.84 | 520931 | 2525902 | -0.04 | -0.82% |
| 2009-05-27 | 4.64 | 5.07 | 4.56 | 4.88 | 621525 | 3045735 | 0.15 | 3.17% |
| 2009-05-22 | 4.51 | 4.91 | 4.44 | 4.73 | 1050547 | 4950613 | 0.20 | 4.42% |
| 2009-05-15 | 4.40 | 4.58 | 4.35 | 4.53 | 917721 | 4121976 | 0.17 | 3.90% |
| 2009-05-08 | 4.38 | 4.63 | 4.24 | 4.36 | 1059814 | 4710070 | 0.03 | 0.69% |
| 2009-04-30 | 4.38 | 4.40 | 4.16 | 4.33 | 777660 | 3291397 | -0.28 | -6.07% |
| 2009-04-24 | 4.76 | 5.29 | 4.60 | 4.61 | 1301124 | 6507895 | -0.18 | -3.76% |
| 2009-04-17 | 4.74 | 5.08 | 4.62 | 4.79 | 1043888 | 5036931 | 0.10 | 2.13% |
| 2009-04-10 | 4.92 | 4.99 | 4.45 | 4.69 | 553625 | 2608845 | -0.32 | -6.39% |
| 2009-04-03 | 4.81 | 5.23 | 4.55 | 5.01 | 1181388 | 5836775 | 0.22 | 4.59% |
| 2009-03-27 | 4.64 | 4.90 | 4.53 | 4.79 | 1165047 | 5511150 | 0.06 | 1.27% |
| 2009-03-20 | 4.11 | 4.88 | 4.02 | 4.73 | 976362 | 4399805 | 0.61 | 14.81% |
| 2009-03-13 | 4.54 | 4.61 | 4.01 | 4.12 | 507975 | 2146241 | -0.38 | -8.44% |
| 2009-03-06 | 4.12 | 4.67 | 4.02 | 4.50 | 605894 | 2659004 | 0.38 | 9.22% |
| 2009-02-27 | 4.97 | 5.24 | 4.07 | 4.12 | 880392 | 4228972 | -0.90 | -17.93% |
| 2009-02-20 | 5.19 | 5.76 | 4.73 | 5.02 | 1349343 | 7069528 | -0.02 | -0.40% |
| 2009-02-13 | 4.75 | 5.29 | 4.57 | 5.04 | 1477890 | 7261166 | 0.34 | 7.23% |
| 2009-02-06 | 3.94 | 4.75 | 3.84 | 4.70 | 1465134 | 6417405 | 0.82 | 21.13% |
| 2009-01-23 | 3.89 | 4.06 | 3.75 | 3.88 | 704595 | 2755760 | 0.03 | 0.78% |
| 2009-01-16 | 3.70 | 3.97 | 3.56 | 3.85 | 686555 | 2609404 | 0.12 | 3.22% |
| 2009-01-09 | 3.63 | 4.04 | 3.60 | 3.73 | 669865 | 2530848 | -0.05 | -1.32% |
| 2008-12-26 | 4.37 | 4.46 | 3.68 | 3.78 | 670734 | 2733797 | -0.58 | -13.30% |
| 2008-12-19 | 4.28 | 4.54 | 4.02 | 4.36 | 806126 | 3482680 | 0.18 | 4.31% |
| 2008-12-12 | 4.36 | 4.82 | 4.06 | 4.18 | 1405955 | 6224809 | -0.05 | -1.18% |
| 2008-12-05 | 3.36 | 4.32 | 3.31 | 4.23 | 1374469 | 5474691 | 0.85 | 25.15% |
| 2008-11-28 | 3.85 | 3.94 | 3.35 | 3.38 | 545923 | 1965567 | -0.46 | -11.98% |
| 2008-11-21 | 4.00 | 4.30 | 3.63 | 3.84 | 1187262 | 4761962 | -0.24 | -5.88% |
| 2008-11-14 | 3.25 | 4.12 | 3.20 | 4.08 | 1214931 | 4426779 | 0.92 | 29.11% |
| 2008-11-07 | 3.30 | 3.44 | 2.96 | 3.16 | 496328 | 1569822 | -0.22 | -6.51% |
| 2008-10-31 | 3.68 | 3.75 | 3.20 | 3.38 | 545813 | 1873836 | -0.45 | -11.75% |
| 2008-10-24 | 3.55 | 4.29 | 3.40 | 3.83 | 936172 | 3728874 | 0.27 | 7.58% |
| 2008-10-17 | 3.93 | 4.47 | 3.43 | 3.56 | 487461 | 1903429 | -0.50 | -12.31% |
| 2008-10-10 | 5.18 | 5.64 | 4.06 | 4.06 | 526022 | 2587639 | -1.28 | -23.97% |
| 2008-09-26 | 5.68 | 5.83 | 4.83 | 5.34 | 1103347 | 5978793 | 0.04 | 0.76% |
| 2008-09-19 | 4.38 | 5.30 | 4.18 | 5.30 | 514501 | 2399179 | 0.93 | 21.28% |
| 2008-09-12 | 5.28 | 5.38 | 4.26 | 4.37 | 446289 | 2085990 | -0.93 | -17.55% |
| 2008-09-05 | 5.74 | 5.85 | 5.25 | 5.30 | 464415 | 2575394 | -0.52 | -8.94% |
| 2008-08-29 | 6.55 | 6.78 | 5.25 | 5.82 | 655868 | 3853466 | -0.71 | -10.87% |
| 2008-08-22 | 7.25 | 7.50 | 6.10 | 6.53 | 583678 | 4018364 | -0.83 | -11.28% |
| 2008-08-15 | 8.01 | 8.10 | 6.54 | 7.36 | 545042 | 3901949 | -0.61 | -7.65% |
| 2008-08-08 | 10.10 | 10.50 | 7.97 | 7.97 | 582714 | 5327670 | -2.19 | -21.55% |
| 2008-08-01 | 10.38 | 10.98 | 9.90 | 10.16 | 635777 | 6591922 | -0.17 | -1.65% |
| 2008-07-25 | 9.80 | 11.09 | 9.70 | 10.33 | 1304690 | 13739110 | 0.42 | 4.24% |
| 2008-07-18 | 8.72 | 10.75 | 8.62 | 9.91 | 1412367 | 14002760 | 1.12 | 12.74% |
| 2008-07-11 | 7.70 | 9.55 | 7.55 | 8.79 | 1149029 | 10075191 | 1.25 | 16.58% |
| 2008-07-04 | 7.86 | 8.64 | 7.21 | 7.54 | 825704 | 6565677 | -1.19 | -13.63% |
| 2008-06-27 | 8.57 | 9.93 | 8.10 | 8.73 | 751439 | 6784446 | -0.06 | -0.68% |
| 2008-06-20 | 9.62 | 10.00 | 7.70 | 8.79 | 1079788 | 9482739 | -1.29 | -12.80% |
| 2008-06-13 | 10.84 | 11.60 | 10.06 | 10.08 | 786049 | 8494223 | -1.58 | -13.55% |
| 2008-06-05 | 10.52 | 12.78 | 10.35 | 11.66 | 1166329 | 13696508 | 1.16 | 11.05% |
| 2008-05-30 | 10.64 | 11.26 | 9.07 | 10.50 | 887818 | 9079905 | -0.50 | -4.54% |
| 2008-05-23 | 10.55 | 11.80 | 9.09 | 11.00 | 1175187 | 12402881 | 0.45 | 4.26% |
| 2008-05-16 | 9.63 | 12.67 | 9.60 | 10.55 | 1396321 | 15455127 | 1.03 | 10.82% |
| 2008-05-09 | 7.99 | 9.52 | 7.61 | 9.52 | 898986 | 7736843 | 1.63 | 20.66% |
| 2008-04-30 | 7.06 | 8.00 | 6.95 | 7.89 | 471003 | 3576064 | 0.63 | 8.68% |
| 2008-04-25 | 7.20 | 7.61 | 5.69 | 7.26 | 676832 | 4550138 | 0.46 | 6.76% |
| 2008-04-18 | 7.89 | 8.22 | 6.77 | 6.80 | 495817 | 3725779 | -1.42 | -17.27% |
| 2008-04-11 | 7.90 | 9.24 | 7.60 | 8.22 | 899370 | 7608689 | 0.22 | 2.75% |
| 2008-04-03 | 9.70 | 9.95 | 7.38 | 8.00 | 695001 | 6086909 | -2.48 | -23.66% |
| 2008-03-28 | 11.40 | 12.49 | 9.47 | 10.48 | 1266090 | 14321208 | -1.40 | -11.79% |
| 2008-03-21 | 14.10 | 14.10 | 11.42 | 11.88 | 879552 | 10860285 | -3.80 | -24.23% |
| 2008-02-21 | 14.00 | 15.72 | 12.78 | 15.68 | 854918 | 12252428 | 2.36 | 17.72% |
| 2008-02-15 | 10.76 | 13.32 | 10.40 | 13.32 | 731370 | 8924991 | 2.67 | 25.07% |
| 2008-02-05 | 10.59 | 11.33 | 10.10 | 10.65 | 399348 | 4289241 | 0.30 | 2.90% |
| 2008-02-01 | 12.00 | 12.50 | 9.46 | 10.35 | 1225783 | 13311643 | -2.26 | -17.92% |
| 2008-01-25 | 9.49 | 14.77 | 9.24 | 12.61 | 1685984 | 19991052 | 3.09 | 32.46% |
| 2008-01-18 | 7.71 | 10.16 | 7.71 | 9.52 | 1336704 | 12214133 | 2.51 | 35.81% |
| 2008-01-11 | 6.36 | 7.12 | 6.20 | 7.01 | 437767 | 2915711 | 0.63 | 9.88% |
| 2008-01-04 | 6.15 | 6.52 | 6.05 | 6.38 | 153524 | 971712 | 0.27 | 4.42% |
| 2007-12-28 | 5.91 | 6.29 | 5.86 | 6.11 | 279294 | 1698618 | 0.21 | 3.56% |
| 2007-12-21 | 5.70 | 5.90 | 5.55 | 5.90 | 168980 | 972390 | 0.17 | 2.97% |
| 2007-12-14 | 5.64 | 5.97 | 5.51 | 5.73 | 222691 | 1281826 | 0.06 | 1.06% |
| 2007-12-07 | 5.43 | 5.76 | 5.38 | 5.67 | 175350 | 980814 | 0.24 | 4.42% |
| 2007-11-30 | 5.28 | 5.70 | 5.20 | 5.43 | 252555 | 1395304 | 0.22 | 4.22% |
| 2007-11-23 | 5.31 | 5.65 | 5.04 | 5.21 | 157170 | 853419 | -0.14 | -2.62% |
| 2007-11-16 | 5.07 | 5.44 | 4.91 | 5.35 | 142099 | 745906 | 0.23 | 4.49% |
| 2007-11-09 | 5.00 | 5.37 | 4.96 | 5.12 | 98210 | 511094 | 0.11 | 2.20% |
| 2007-11-02 | 5.04 | 5.48 | 4.90 | 5.01 | 144294 | 748047 | -0.03 | -0.59% |
| 2007-10-26 | 5.91 | 5.99 | 4.87 | 5.04 | 192133 | 1036521 | -0.96 | -16.00% |
| 2007-10-18 | 6.10 | 6.29 | 5.85 | 6.00 | 149898 | 919032 | -0.08 | -1.32% |
| 2007-10-12 | 7.30 | 7.35 | 5.82 | 6.08 | 366471 | 2427971 | -1.08 | -15.08% |
| 2007-09-28 | 7.35 | 7.69 | 6.91 | 7.16 | 208486 | 1514646 | -0.26 | -3.50% |
| 2007-09-21 | 7.80 | 8.19 | 7.25 | 7.42 | 490101 | 3798034 | -0.42 | -5.36% |
| 2007-09-14 | 6.85 | 7.95 | 6.40 | 7.84 | 682757 | 4963171 | 0.92 | 13.29% |
| 2007-09-07 | 6.96 | 7.45 | 6.70 | 6.92 | 544241 | 3846509 | 0.02 | 0.29% |
| 2007-08-31 | 6.87 | 7.18 | 6.42 | 6.90 | 500886 | 3419448 | 0.15 | 2.22% |
| 2007-08-24 | 6.30 | 6.96 | 6.19 | 6.75 | 428026 | 2813928 | 0.57 | 9.22% |
| 2007-08-17 | 5.96 | 6.48 | 5.96 | 6.18 | 269871 | 1678889 | 0.15 | 2.49% |
| 2007-08-10 | 6.00 | 6.94 | 5.83 | 6.03 | 640989 | 4124608 | 0.05 | 0.84% |
| 2007-08-03 | 6.10 | 6.40 | 5.63 | 5.98 | 353321 | 2144220 | -0.10 | -1.65% |
| 2007-07-27 | 5.60 | 6.18 | 5.50 | 6.08 | 424958 | 2448776 | 0.61 | 11.15% |
| 2007-07-20 | 4.87 | 5.47 | 4.69 | 5.47 | 179143 | 917686 | 0.60 | 12.32% |
| 2007-07-13 | 5.01 | 5.18 | 4.71 | 4.87 | 155394 | 770846 | -0.08 | -1.62% |
| 2007-07-06 | 5.12 | 5.56 | 4.48 | 4.95 | 221399 | 1114328 | -0.45 | -8.33% |
| 2007-06-29 | 6.30 | 6.85 | 5.40 | 5.40 | 419942 | 2605946 | -0.85 | -13.60% |
| 2007-06-22 | 7.20 | 7.29 | 6.00 | 6.25 | 475777 | 3273362 | -0.86 | -12.10% |
| 2007-06-15 | 6.53 | 7.38 | 5.99 | 7.11 | 764582 | 5246723 | 0.50 | 7.56% |
| 2007-06-08 | 6.20 | 6.80 | 5.35 | 6.61 | 669793 | 4031870 | -0.12 | -1.78% |
| 2007-06-01 | 9.50 | 9.60 | 6.73 | 6.73 | 546749 | 4518747 | -2.39 | -26.21% |
| 2007-05-25 | 7.50 | 9.40 | 7.38 | 9.12 | 845151 | 7285260 | 1.33 | 17.07% |
| 2007-05-18 | 7.55 | 7.89 | 6.95 | 7.79 | 585803 | 4451336 | 0.12 | 1.56% |
| 2007-05-10 | 7.10 | 7.85 | 6.88 | 7.67 | 547032 | 4020357 | 0.56 | 7.88% |
| 2007-04-27 | 6.30 | 7.51 | 6.30 | 7.11 | 728806 | 5049364 | 0.86 | 13.76% |
| 2007-04-20 | 5.75 | 6.55 | 5.74 | 6.25 | 627294 | 3866278 | 0.45 | 7.76% |
| 2007-04-13 | 5.78 | 6.09 | 5.50 | 5.80 | 506425 | 2956280 | 0.02 | 0.35% |
| 2007-04-06 | 5.18 | 5.84 | 5.15 | 5.78 | 455004 | 2504561 | 0.60 | 11.58% |
| 2007-03-30 | 5.20 | 5.70 | 5.11 | 5.18 | 390256 | 2111666 | 0.00 | 0.00% |
| 2007-03-23 | 4.60 | 5.59 | 4.51 | 5.18 | 388688 | 1995127 | 0.40 | 8.37% |
| 2007-03-16 | 4.59 | 5.12 | 4.56 | 4.78 | 313063 | 1527679 | 0.18 | 3.91% |
| 2007-03-09 | 4.51 | 4.73 | 4.21 | 4.60 | 270645 | 1204484 | 0.10 | 2.22% |
| 2007-03-02 | 4.04 | 4.75 | 3.98 | 4.50 | 377244 | 1670938 | 0.46 | 11.39% |
| 2007-02-16 | 3.70 | 4.12 | 3.60 | 4.04 | 295959 | 1141795 | 0.32 | 8.60% |
| 2007-02-09 | 3.11 | 3.75 | 3.11 | 3.72 | 279701 | 975212 | 0.53 | 16.61% |
| 2007-02-02 | 3.16 | 3.40 | 3.05 | 3.19 | 193624 | 627835 | 0.02 | 0.63% |
| 2007-01-26 | 3.20 | 3.44 | 2.98 | 3.17 | 367986 | 1208542 | 0.04 | 1.28% |
| 2007-01-19 | 2.75 | 3.15 | 2.75 | 3.13 | 247303 | 733930 | 0.37 | 13.41% |
| 2007-01-12 | 2.84 | 3.09 | 2.75 | 2.76 | 367870 | 1083617 | -0.09 | -3.16% |
| 2007-01-05 | 2.71 | 2.90 | 2.65 | 2.85 | 124538 | 348376 | 0.11 | 4.01% |
| 2006-12-29 | 2.65 | 2.80 | 2.57 | 2.74 | 145380 | 387215 | 0.09 | 3.40% |
| 2006-12-22 | 2.57 | 2.67 | 2.50 | 2.65 | 118547 | 308632 | 0.06 | 2.32% |
| 2006-12-15 | 2.48 | 2.60 | 2.47 | 2.59 | 68683 | 173895 | 0.11 | 4.43% |
| 2006-12-08 | 2.66 | 2.69 | 2.48 | 2.48 | 108050 | 280744 | -0.18 | -6.77% |
| 2006-12-01 | 2.52 | 2.75 | 2.51 | 2.66 | 144794 | 384694 | 0.14 | 5.56% |
