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 | 7.36 | 7.92 | 6.95 | 6.95 | 601273 | 4540902 | -0.43 | -5.83% |
| 2009-11-20 | 6.96 | 7.56 | 6.75 | 7.38 | 366027 | 2582519 | 0.62 | 9.17% |
| 2009-11-13 | 6.99 | 7.09 | 6.52 | 6.76 | 368797 | 2492388 | 0.01 | 0.15% |
| 2009-11-06 | 5.70 | 6.75 | 5.62 | 6.75 | 246271 | 1552206 | 0.89 | 15.19% |
| 2009-10-30 | 6.18 | 6.23 | 5.70 | 5.86 | 145331 | 871662 | -0.31 | -5.02% |
| 2009-10-23 | 6.06 | 6.29 | 5.95 | 6.17 | 209071 | 1282109 | 0.09 | 1.48% |
| 2009-10-16 | 5.93 | 6.08 | 5.70 | 6.08 | 145924 | 854432 | 0.28 | 4.83% |
| 2009-10-09 | 5.52 | 5.80 | 5.49 | 5.80 | 30619 | 175997 | 0.28 | 5.07% |
| 2009-09-30 | 5.79 | 5.88 | 5.27 | 5.52 | 71722 | 395913 | -0.28 | -4.83% |
| 2009-09-25 | 5.97 | 6.21 | 5.68 | 5.80 | 115685 | 691024 | -0.30 | -4.92% |
| 2009-09-18 | 6.06 | 6.44 | 6.03 | 6.10 | 238855 | 1490880 | 0.04 | 0.66% |
| 2009-09-11 | 6.02 | 6.25 | 5.89 | 6.06 | 196325 | 1191124 | 0.04 | 0.66% |
| 2009-09-04 | 6.21 | 6.21 | 5.34 | 6.02 | 199650 | 1156967 | -0.21 | -3.37% |
| 2009-08-28 | 6.00 | 6.39 | 5.83 | 6.23 | 305586 | 1888134 | 0.52 | 9.11% |
| 2009-08-21 | 6.44 | 6.44 | 5.34 | 5.71 | 300667 | 1723580 | -0.67 | -10.50% |
| 2009-08-14 | 7.03 | 7.12 | 6.38 | 6.38 | 239632 | 1615890 | -0.62 | -8.86% |
| 2009-08-07 | 7.22 | 7.80 | 6.98 | 7.00 | 657506 | 4893507 | -0.13 | -1.82% |
| 2009-07-31 | 7.32 | 7.65 | 6.74 | 7.13 | 529370 | 3828668 | -0.19 | -2.60% |
| 2009-07-24 | 7.51 | 7.70 | 7.01 | 7.32 | 426608 | 3140318 | -0.16 | -2.14% |
| 2009-07-17 | 7.18 | 7.85 | 7.12 | 7.48 | 466722 | 3481199 | 0.30 | 4.18% |
| 2009-07-10 | 7.05 | 7.22 | 6.83 | 7.18 | 283801 | 1999924 | 0.14 | 1.99% |
| 2009-07-03 | 6.96 | 7.20 | 6.80 | 7.04 | 287112 | 2005584 | 0.05 | 0.71% |
| 2009-06-26 | 7.50 | 7.50 | 6.90 | 6.99 | 383506 | 2748540 | -0.15 | -2.10% |
| 2009-06-19 | 7.19 | 7.29 | 6.70 | 7.14 | 329212 | 2297682 | 0.20 | 2.88% |
| 2009-06-12 | 6.44 | 7.19 | 6.17 | 6.94 | 524418 | 3540951 | 0.51 | 7.93% |
| 2009-06-05 | 6.32 | 6.64 | 6.15 | 6.43 | 356317 | 2272798 | 0.11 | 1.74% |
| 2009-05-27 | 7.09 | 7.13 | 6.14 | 6.32 | 517542 | 3421526 | -0.47 | -6.92% |
| 2009-05-22 | 5.67 | 6.79 | 5.67 | 6.79 | 547575 | 3438992 | 1.06 | 18.50% |
| 2009-05-15 | 5.41 | 6.00 | 5.16 | 5.73 | 473073 | 2650832 | 0.32 | 5.92% |
| 2009-05-08 | 5.21 | 5.69 | 5.10 | 5.41 | 572675 | 3080716 | 0.28 | 5.46% |
| 2009-04-30 | 5.52 | 5.52 | 4.98 | 5.13 | 248012 | 1269613 | -0.68 | -11.70% |
| 2009-04-24 | 5.10 | 6.38 | 5.10 | 5.81 | 716859 | 4180185 | 0.63 | 12.16% |
| 2009-04-17 | 5.58 | 5.65 | 5.10 | 5.18 | 466520 | 2501409 | -0.23 | -4.25% |
| 2009-04-10 | 5.03 | 5.41 | 4.96 | 5.41 | 356463 | 1858008 | 0.38 | 7.55% |
| 2009-04-03 | 5.08 | 5.38 | 4.77 | 5.03 | 367213 | 1869992 | -0.05 | -0.98% |
| 2009-03-27 | 5.04 | 5.32 | 4.90 | 5.08 | 510864 | 2618851 | 0.25 | 5.18% |
| 2009-03-20 | 4.37 | 4.83 | 4.26 | 4.83 | 363206 | 1673839 | 0.46 | 10.53% |
| 2009-03-13 | 4.40 | 4.52 | 4.00 | 4.37 | 267192 | 1132068 | -0.06 | -1.35% |
| 2009-03-06 | 4.56 | 4.75 | 4.12 | 4.43 | 290438 | 1302089 | -0.37 | -7.71% |
| 2009-02-27 | 5.00 | 5.57 | 4.80 | 4.80 | 504477 | 2634838 | -0.09 | -1.84% |
| 2009-02-20 | 5.13 | 5.38 | 4.55 | 4.89 | 546192 | 2722959 | -0.19 | -3.74% |
| 2009-02-13 | 4.33 | 5.08 | 4.33 | 5.08 | 490132 | 2344788 | 0.96 | 23.30% |
| 2009-02-06 | 3.31 | 4.12 | 3.26 | 4.12 | 150774 | 540687 | 0.83 | 25.23% |
| 2009-01-23 | 3.24 | 3.50 | 3.14 | 3.29 | 276747 | 917269 | 0.01 | 0.30% |
| 2009-01-16 | 3.14 | 3.50 | 3.10 | 3.28 | 549538 | 1802697 | 0.01 | 0.31% |
| 2009-01-09 | 3.27 | 3.78 | 3.27 | 3.27 | 365703 | 1297313 | 0.58 | 21.56% |
| 2008-12-26 | 2.21 | 2.69 | 2.21 | 2.69 | 10317 | 25086 | 0.59 | 28.09% |
| 2008-11-20 | 1.99 | 2.15 | 1.88 | 2.10 | 249127 | 508656 | 0.19 | 9.95% |
| 2008-11-14 | 1.52 | 1.91 | 1.51 | 1.91 | 243403 | 419506 | 0.40 | 26.49% |
| 2008-11-07 | 1.50 | 1.58 | 1.42 | 1.51 | 146064 | 219734 | -0.04 | -2.58% |
| 2008-10-31 | 1.91 | 1.91 | 1.54 | 1.55 | 111888 | 187022 | -0.37 | -19.27% |
| 2008-10-24 | 1.94 | 2.02 | 1.84 | 1.92 | 80163 | 155713 | 0.02 | 1.05% |
| 2008-10-17 | 1.93 | 2.09 | 1.84 | 1.90 | 114512 | 223129 | -0.13 | -6.40% |
| 2008-10-10 | 2.47 | 2.47 | 2.03 | 2.03 | 129569 | 292408 | -0.44 | -17.81% |
| 2008-09-26 | 2.63 | 2.63 | 2.30 | 2.47 | 274355 | 674538 | -0.03 | -1.20% |
| 2008-09-19 | 2.78 | 2.78 | 2.38 | 2.50 | 158146 | 404501 | -0.28 | -10.07% |
| 2008-09-12 | 2.67 | 2.78 | 2.42 | 2.78 | 144066 | 370186 | -0.03 | -1.07% |
| 2008-09-05 | 3.28 | 3.28 | 2.81 | 2.81 | 9134 | 27205 | -0.64 | -18.55% |
| 2008-08-29 | 3.59 | 3.68 | 3.30 | 3.45 | 49491 | 170976 | -0.14 | -3.90% |
| 2008-08-22 | 3.75 | 3.85 | 3.26 | 3.59 | 71188 | 255764 | -0.16 | -4.27% |
| 2008-08-15 | 4.18 | 4.20 | 3.50 | 3.75 | 74869 | 281603 | -0.42 | -10.07% |
| 2008-08-08 | 4.88 | 4.90 | 4.15 | 4.17 | 100442 | 456313 | -0.78 | -15.76% |
| 2008-08-01 | 4.93 | 5.25 | 4.56 | 4.95 | 219569 | 1078014 | 0.02 | 0.41% |
| 2008-07-25 | 4.48 | 5.19 | 4.37 | 4.93 | 269210 | 1329784 | 0.46 | 10.29% |
| 2008-07-18 | 4.90 | 4.97 | 4.20 | 4.47 | 166980 | 770185 | -0.48 | -9.70% |
| 2008-07-11 | 4.37 | 5.27 | 4.30 | 4.95 | 413465 | 2026665 | 0.63 | 14.58% |
| 2008-07-04 | 4.60 | 4.82 | 4.01 | 4.32 | 113233 | 488798 | -0.40 | -8.47% |
| 2008-06-27 | 4.58 | 5.30 | 4.38 | 4.72 | 108019 | 518798 | 0.14 | 3.06% |
| 2008-06-20 | 5.51 | 5.54 | 4.28 | 4.58 | 113777 | 559379 | -0.90 | -16.42% |
| 2008-06-13 | 6.40 | 6.40 | 5.38 | 5.48 | 84695 | 485697 | -1.29 | -19.05% |
| 2008-06-06 | 6.90 | 7.17 | 6.68 | 6.77 | 53032 | 365353 | -0.13 | -1.88% |
| 2008-05-30 | 6.95 | 7.24 | 6.81 | 6.90 | 86886 | 613241 | -0.06 | -0.86% |
| 2008-05-23 | 7.70 | 7.95 | 6.87 | 6.96 | 109520 | 797295 | -0.74 | -9.61% |
| 2008-05-16 | 7.69 | 8.15 | 7.20 | 7.70 | 214663 | 1678649 | -0.18 | -2.28% |
| 2008-05-09 | 7.47 | 8.50 | 7.40 | 7.88 | 414748 | 3268892 | 0.39 | 5.21% |
| 2008-04-30 | 8.20 | 8.30 | 7.02 | 7.49 | 287989 | 2134300 | -1.33 | -15.08% |
| 2008-04-25 | 7.63 | 8.98 | 6.56 | 8.82 | 249397 | 2008264 | 1.62 | 22.50% |
| 2008-04-18 | 8.65 | 8.65 | 7.20 | 7.20 | 57457 | 459357 | -1.59 | -18.09% |
| 2008-04-11 | 8.30 | 9.42 | 8.20 | 8.79 | 87208 | 775584 | 0.33 | 3.90% |
| 2008-04-03 | 9.39 | 9.75 | 8.00 | 8.46 | 69266 | 605785 | -1.35 | -13.76% |
| 2008-03-28 | 10.18 | 10.98 | 9.06 | 9.81 | 183481 | 1883457 | -0.36 | -3.54% |
| 2008-03-21 | 10.69 | 10.75 | 8.80 | 10.17 | 130281 | 1266958 | -0.51 | -4.78% |
| 2008-03-14 | 12.42 | 12.53 | 10.15 | 10.68 | 120829 | 1363718 | -1.74 | -14.01% |
| 2008-03-07 | 12.02 | 12.85 | 11.80 | 12.42 | 241970 | 2973467 | 0.40 | 3.33% |
| 2008-02-29 | 12.55 | 12.57 | 11.35 | 12.02 | 143590 | 1720003 | -0.53 | -4.22% |
| 2008-02-22 | 11.78 | 14.03 | 11.78 | 12.55 | 428121 | 5581073 | 1.34 | 11.95% |
| 2008-02-15 | 11.16 | 11.29 | 10.50 | 11.21 | 51849 | 575422 | 0.13 | 1.17% |
| 2008-02-05 | 10.15 | 11.28 | 10.10 | 11.08 | 44605 | 485726 | 1.07 | 10.69% |
| 2008-02-01 | 11.69 | 11.69 | 9.50 | 10.01 | 127103 | 1348082 | -1.74 | -14.81% |
| 2008-01-25 | 13.60 | 13.70 | 10.80 | 11.75 | 252795 | 2981013 | -1.85 | -13.60% |
| 2008-01-18 | 13.13 | 14.93 | 12.80 | 13.60 | 497858 | 6997564 | 0.47 | 3.58% |
| 2008-01-11 | 14.02 | 14.28 | 12.88 | 13.13 | 336663 | 4538312 | -0.99 | -7.01% |
| 2008-01-04 | 13.52 | 14.45 | 13.18 | 14.12 | 262860 | 3625643 | 0.64 | 4.75% |
| 2007-12-28 | 11.70 | 13.79 | 11.50 | 13.48 | 592150 | 7576415 | 1.82 | 15.61% |
| 2007-12-21 | 11.06 | 11.79 | 10.90 | 11.66 | 207197 | 2350570 | 0.66 | 6.00% |
| 2007-12-14 | 10.75 | 11.46 | 10.55 | 11.00 | 286421 | 3172402 | 0.18 | 1.66% |
| 2007-12-07 | 10.05 | 10.87 | 9.90 | 10.82 | 157064 | 1632926 | 0.77 | 7.66% |
| 2007-11-30 | 10.38 | 10.55 | 9.99 | 10.05 | 78093 | 800003 | -0.28 | -2.71% |
| 2007-11-23 | 10.70 | 11.18 | 9.75 | 10.33 | 122722 | 1310837 | -0.22 | -2.08% |
| 2007-11-16 | 10.05 | 11.10 | 9.28 | 10.55 | 171323 | 1767380 | 0.40 | 3.94% |
| 2007-11-09 | 10.62 | 11.00 | 9.98 | 10.15 | 118928 | 1247263 | -0.48 | -4.52% |
| 2007-11-02 | 10.93 | 12.09 | 10.52 | 10.63 | 194928 | 2194428 | -0.28 | -2.57% |
| 2007-10-26 | 14.00 | 14.00 | 10.71 | 10.91 | 217923 | 2713833 | -3.34 | -23.44% |
| 2007-10-18 | 15.60 | 15.85 | 14.22 | 14.25 | 202785 | 3014390 | -1.35 | -8.65% |
| 2007-10-12 | 16.64 | 16.68 | 14.70 | 15.60 | 323509 | 5133888 | -0.72 | -4.41% |
| 2007-09-28 | 16.36 | 17.85 | 15.65 | 16.32 | 403680 | 6795269 | 0.03 | 0.18% |
| 2007-09-21 | 15.72 | 16.85 | 15.60 | 16.29 | 305143 | 4922216 | 0.51 | 3.23% |
| 2007-09-14 | 16.84 | 17.50 | 15.21 | 15.78 | 303098 | 4929724 | -1.51 | -8.73% |
| 2007-09-07 | 17.95 | 18.23 | 16.45 | 17.29 | 389136 | 6764877 | -0.64 | -3.57% |
| 2007-08-31 | 15.81 | 19.10 | 15.50 | 17.93 | 1113536 | 19656652 | 2.13 | 13.48% |
| 2007-08-24 | 15.62 | 16.50 | 15.53 | 15.80 | 448853 | 7191825 | 0.42 | 2.73% |
| 2007-08-17 | 15.40 | 15.70 | 14.62 | 15.38 | 259502 | 3951973 | 0.00 | 0.00% |
| 2007-08-10 | 15.88 | 17.49 | 14.90 | 15.38 | 607161 | 9846437 | -0.49 | -3.09% |
| 2007-08-03 | 16.35 | 17.80 | 15.50 | 15.87 | 811965 | 13362449 | -0.31 | -1.92% |
| 2007-07-27 | 14.20 | 16.26 | 14.20 | 16.18 | 638961 | 9853195 | 2.81 | 21.02% |
| 2007-07-20 | 14.00 | 14.01 | 12.52 | 13.37 | 257839 | 3421127 | -0.68 | -4.84% |
| 2007-07-13 | 14.30 | 15.05 | 13.70 | 14.05 | 301020 | 4300243 | -0.05 | -0.35% |
| 2007-07-06 | 14.30 | 15.90 | 13.30 | 14.10 | 524877 | 7611206 | -0.37 | -2.56% |
| 2007-06-29 | 15.55 | 17.00 | 13.24 | 14.47 | 792907 | 11986748 | -1.87 | -11.44% |
| 2007-06-22 | 17.10 | 20.95 | 16.34 | 16.34 | 1239570 | 23124462 | -0.46 | -2.74% |
| 2007-06-15 | 14.89 | 17.15 | 14.68 | 16.80 | 1249446 | 20120972 | 1.92 | 12.90% |
| 2007-06-08 | 29.33 | 29.33 | 12.02 | 14.88 | 924673 | 13940394 | -15.72 | -51.37% |
| 2007-06-01 | 26.01 | 33.98 | 25.30 | 30.60 | 661774 | 19223938 | 5.30 | 20.95% |
| 2007-05-25 | 20.60 | 25.30 | 20.48 | 25.30 | 374820 | 8512914 | 3.73 | 17.29% |
| 2007-05-18 | 19.00 | 22.33 | 19.00 | 21.57 | 256102 | 5361598 | 2.17 | 11.19% |
| 2007-05-11 | 19.80 | 20.57 | 18.80 | 19.40 | 277251 | 5463243 | -0.37 | -1.87% |
| 2007-04-27 | 18.40 | 21.38 | 18.31 | 19.77 | 620583 | 12330258 | 2.00 | 11.26% |
| 2007-04-20 | 15.56 | 18.60 | 15.55 | 17.77 | 444504 | 7622089 | 2.22 | 14.28% |
| 2007-04-13 | 12.70 | 15.98 | 12.70 | 15.55 | 490232 | 6996754 | 2.91 | 23.02% |
| 2007-04-06 | 12.37 | 13.27 | 12.30 | 12.64 | 198658 | 2528246 | 0.32 | 2.60% |
| 2007-03-30 | 12.36 | 13.28 | 12.09 | 12.32 | 365971 | 4597672 | 0.17 | 1.40% |
| 2007-03-23 | 10.78 | 12.23 | 10.55 | 12.15 | 268040 | 3101945 | 1.07 | 9.66% |
| 2007-03-16 | 11.01 | 11.43 | 10.65 | 11.08 | 206282 | 2280814 | 0.02 | 0.18% |
| 2007-03-09 | 10.68 | 11.30 | 10.30 | 11.06 | 202091 | 2225089 | 0.24 | 2.22% |
| 2007-03-02 | 11.83 | 12.18 | 10.51 | 10.82 | 315907 | 3615313 | -0.82 | -7.04% |
| 2007-02-16 | 10.74 | 11.97 | 10.74 | 11.64 | 241574 | 2727102 | 0.96 | 8.99% |
| 2007-02-09 | 9.60 | 10.96 | 9.60 | 10.68 | 193469 | 2046065 | 0.90 | 9.20% |
| 2007-02-02 | 10.54 | 10.80 | 9.60 | 9.78 | 154399 | 1586736 | -0.67 | -6.41% |
| 2007-01-26 | 11.00 | 11.92 | 10.02 | 10.45 | 286363 | 3160004 | -0.41 | -3.77% |
| 2007-01-19 | 9.60 | 10.99 | 9.59 | 10.86 | 196874 | 2057692 | 1.20 | 12.42% |
| 2007-01-12 | 9.50 | 10.64 | 9.50 | 9.66 | 290805 | 2949441 | 0.22 | 2.33% |
| 2007-01-05 | 9.51 | 9.66 | 9.04 | 9.44 | 84429 | 779787 | -0.02 | -0.21% |
| 2006-12-29 | 9.80 | 10.05 | 8.99 | 9.46 | 191548 | 1797082 | -0.34 | -3.47% |
| 2006-12-22 | 9.80 | 10.12 | 9.45 | 9.80 | 194600 | 1900101 | 0.03 | 0.31% |
| 2006-12-15 | 9.40 | 9.88 | 9.34 | 9.77 | 131872 | 1267085 | 0.27 | 2.84% |
| 2006-12-08 | 9.78 | 10.75 | 9.48 | 9.50 | 365451 | 3673375 | -0.34 | -3.46% |
| 2006-12-01 | 9.03 | 10.00 | 8.98 | 9.84 | 290457 | 2704866 | 0.81 | 8.97% |
