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 | 7.68 | 8.04 | 6.95 | 6.98 | 525796 | 3959763 | -0.74 | -9.59% |
| 2009-11-20 | 7.84 | 7.88 | 7.51 | 7.72 | 521550 | 4019021 | 0.00 | 0.00% |
| 2009-11-13 | 7.35 | 7.80 | 7.10 | 7.72 | 575093 | 4307686 | 0.38 | 5.18% |
| 2009-11-06 | 6.58 | 7.79 | 6.42 | 7.34 | 761568 | 5601906 | 0.60 | 8.90% |
| 2009-10-30 | 6.46 | 7.29 | 6.42 | 6.74 | 1032742 | 7156851 | 0.29 | 4.50% |
| 2009-10-23 | 6.10 | 6.47 | 6.09 | 6.45 | 278998 | 1761674 | 0.32 | 5.22% |
| 2009-10-16 | 5.99 | 6.31 | 5.91 | 6.13 | 185646 | 1133905 | 0.15 | 2.51% |
| 2009-10-09 | 5.80 | 5.99 | 5.76 | 5.98 | 32235 | 190476 | 0.28 | 4.91% |
| 2009-09-30 | 5.98 | 6.10 | 5.51 | 5.70 | 87764 | 508532 | -0.29 | -4.84% |
| 2009-09-25 | 6.56 | 6.85 | 5.85 | 5.99 | 328506 | 2103567 | -0.57 | -8.69% |
| 2009-09-18 | 6.43 | 7.07 | 6.39 | 6.56 | 656290 | 4397835 | 0.19 | 2.98% |
| 2009-09-11 | 6.68 | 6.80 | 6.19 | 6.37 | 522557 | 3382806 | -0.29 | -4.35% |
| 2009-09-04 | 6.26 | 6.69 | 5.98 | 6.66 | 724835 | 4634040 | 0.27 | 4.22% |
| 2009-08-28 | 5.89 | 6.50 | 5.48 | 6.39 | 511557 | 3069291 | 0.42 | 7.04% |
| 2009-08-21 | 6.30 | 6.88 | 5.25 | 5.97 | 569557 | 3403270 | -0.36 | -5.69% |
| 2009-08-14 | 7.10 | 7.35 | 6.03 | 6.33 | 537203 | 3544521 | -0.73 | -10.34% |
| 2009-08-07 | 6.08 | 7.35 | 6.01 | 7.06 | 1338657 | 9222540 | 1.00 | 16.50% |
| 2009-07-31 | 6.11 | 6.34 | 5.57 | 6.06 | 366511 | 2214368 | -0.04 | -0.66% |
| 2009-07-24 | 6.34 | 6.47 | 6.00 | 6.10 | 476685 | 2971274 | -0.19 | -3.02% |
| 2009-07-17 | 6.03 | 6.38 | 5.98 | 6.29 | 492912 | 3026786 | 0.29 | 4.83% |
| 2009-07-10 | 5.75 | 6.12 | 5.74 | 6.00 | 430142 | 2547247 | 0.26 | 4.53% |
| 2009-07-03 | 5.90 | 5.95 | 5.68 | 5.74 | 287601 | 1661427 | -0.20 | -3.37% |
| 2009-06-26 | 5.93 | 6.09 | 5.60 | 5.94 | 458626 | 2670804 | 0.03 | 0.51% |
| 2009-06-19 | 5.52 | 6.11 | 5.41 | 5.91 | 485803 | 2815719 | 0.41 | 7.46% |
| 2009-06-12 | 5.36 | 5.87 | 5.29 | 5.50 | 393890 | 2219156 | 0.11 | 2.04% |
| 2009-06-05 | 5.41 | 5.73 | 5.38 | 5.39 | 210954 | 1170141 | 0.01 | 0.19% |
| 2009-05-27 | 5.28 | 5.56 | 5.25 | 5.38 | 134289 | 727968 | -0.09 | -1.65% |
| 2009-05-22 | 5.51 | 5.86 | 5.33 | 5.47 | 453694 | 2551888 | -0.08 | -1.44% |
| 2009-05-15 | 5.69 | 5.72 | 5.25 | 5.55 | 289359 | 1583424 | -0.12 | -2.12% |
| 2009-05-08 | 5.40 | 5.84 | 5.35 | 5.67 | 533709 | 2987462 | 0.18 | 3.28% |
| 2009-04-30 | 4.75 | 5.70 | 4.74 | 5.49 | 465258 | 2489199 | 0.35 | 6.81% |
| 2009-04-24 | 5.33 | 5.75 | 4.91 | 5.14 | 477385 | 2573423 | -0.20 | -3.75% |
| 2009-04-17 | 5.18 | 5.45 | 5.05 | 5.34 | 467989 | 2448605 | 0.21 | 4.09% |
| 2009-04-10 | 5.00 | 5.15 | 4.75 | 5.13 | 258892 | 1295052 | 0.10 | 1.99% |
| 2009-04-03 | 4.92 | 5.25 | 4.77 | 5.03 | 478768 | 2413049 | 0.20 | 4.14% |
| 2009-03-27 | 4.61 | 4.92 | 4.55 | 4.83 | 390451 | 1858634 | 0.13 | 2.77% |
| 2009-03-20 | 4.32 | 4.75 | 4.21 | 4.70 | 344269 | 1571622 | 0.39 | 9.05% |
| 2009-03-13 | 4.64 | 4.67 | 4.12 | 4.31 | 299614 | 1313056 | -0.33 | -7.11% |
| 2009-03-06 | 3.95 | 4.84 | 3.95 | 4.64 | 503353 | 2229839 | 0.53 | 12.89% |
| 2009-02-27 | 5.15 | 5.50 | 4.10 | 4.11 | 704442 | 3497484 | -1.17 | -22.16% |
| 2009-02-20 | 4.52 | 5.57 | 4.35 | 5.28 | 1076635 | 5358028 | 0.76 | 16.81% |
| 2009-02-13 | 4.16 | 4.57 | 4.11 | 4.52 | 367774 | 1576597 | 0.38 | 9.18% |
| 2009-02-06 | 3.60 | 4.15 | 3.52 | 4.14 | 307547 | 1213571 | 0.53 | 14.68% |
| 2009-01-23 | 3.63 | 3.73 | 3.49 | 3.61 | 129509 | 470093 | 0.01 | 0.28% |
| 2009-01-16 | 3.49 | 3.71 | 3.35 | 3.60 | 169594 | 602105 | 0.11 | 3.15% |
| 2009-01-09 | 3.15 | 3.58 | 3.12 | 3.49 | 144891 | 495790 | 0.31 | 9.75% |
| 2008-12-26 | 3.58 | 3.67 | 3.16 | 3.18 | 123268 | 422802 | -0.40 | -11.17% |
| 2008-12-19 | 3.36 | 3.64 | 3.25 | 3.58 | 134091 | 464568 | 0.27 | 8.16% |
| 2008-12-12 | 3.63 | 3.78 | 3.27 | 3.31 | 288756 | 1039208 | -0.25 | -7.02% |
| 2008-12-05 | 3.07 | 3.59 | 3.05 | 3.56 | 344955 | 1166667 | 0.48 | 15.58% |
| 2008-11-28 | 3.12 | 3.26 | 2.93 | 3.08 | 103239 | 321343 | -0.09 | -2.84% |
| 2008-11-21 | 3.15 | 3.38 | 2.93 | 3.17 | 257511 | 816378 | -0.01 | -0.31% |
| 2008-11-14 | 2.70 | 3.19 | 2.68 | 3.18 | 198655 | 591717 | 0.51 | 19.10% |
| 2008-11-07 | 2.61 | 2.73 | 2.46 | 2.67 | 50901 | 132692 | 0.05 | 1.91% |
| 2008-10-31 | 2.87 | 2.87 | 2.51 | 2.62 | 52587 | 138079 | -0.23 | -8.07% |
| 2008-10-24 | 2.75 | 3.00 | 2.72 | 2.85 | 62919 | 181430 | 0.10 | 3.64% |
| 2008-10-17 | 2.99 | 3.20 | 2.69 | 2.75 | 42098 | 123005 | -0.23 | -7.72% |
| 2008-10-10 | 3.50 | 3.50 | 2.93 | 2.98 | 45935 | 148722 | -0.57 | -16.06% |
| 2008-09-26 | 3.86 | 4.06 | 3.38 | 3.55 | 90095 | 330809 | -0.15 | -4.05% |
| 2008-09-19 | 3.66 | 3.70 | 3.03 | 3.70 | 58444 | 202453 | 0.07 | 1.93% |
| 2008-09-12 | 3.87 | 3.89 | 3.56 | 3.63 | 44366 | 161921 | -0.20 | -5.22% |
| 2008-09-05 | 4.04 | 4.12 | 3.80 | 3.83 | 62027 | 245648 | -0.26 | -6.36% |
| 2008-08-29 | 4.00 | 4.19 | 3.69 | 4.09 | 93366 | 372241 | 0.09 | 2.25% |
| 2008-08-22 | 4.10 | 4.18 | 3.56 | 4.00 | 109557 | 431836 | -0.10 | -2.44% |
| 2008-08-15 | 4.76 | 4.90 | 3.96 | 4.10 | 133894 | 569351 | -0.86 | -17.34% |
| 2008-08-08 | 5.13 | 5.76 | 4.96 | 4.96 | 386402 | 2107677 | -0.24 | -4.62% |
| 2008-08-01 | 5.19 | 5.26 | 4.78 | 5.20 | 99194 | 504658 | 0.03 | 0.58% |
| 2008-07-25 | 4.70 | 5.25 | 4.69 | 5.17 | 122533 | 617688 | 0.43 | 9.07% |
| 2008-07-18 | 4.95 | 5.30 | 4.46 | 4.74 | 92116 | 449328 | -0.23 | -4.63% |
| 2008-07-11 | 4.73 | 5.30 | 4.70 | 4.97 | 109881 | 550603 | 0.28 | 5.97% |
| 2008-07-04 | 4.51 | 4.85 | 4.34 | 4.69 | 55380 | 254434 | 0.17 | 3.76% |
| 2008-06-27 | 4.32 | 5.02 | 4.32 | 4.52 | 80045 | 378540 | -0.08 | -1.74% |
| 2008-06-20 | 5.56 | 5.56 | 4.20 | 4.60 | 106863 | 519243 | -0.72 | -13.53% |
| 2008-06-13 | 6.80 | 6.86 | 5.30 | 5.32 | 158075 | 955298 | -1.79 | -25.18% |
| 2008-06-06 | 6.36 | 7.11 | 6.25 | 7.11 | 176301 | 1194079 | 0.76 | 11.97% |
| 2008-05-30 | 6.50 | 6.75 | 6.21 | 6.35 | 62869 | 403420 | -0.26 | -3.93% |
| 2008-05-23 | 7.30 | 7.31 | 6.20 | 6.61 | 125122 | 844796 | -0.67 | -9.20% |
| 2008-05-16 | 6.96 | 7.55 | 6.91 | 7.28 | 267657 | 1941810 | 0.14 | 1.96% |
| 2008-05-09 | 6.84 | 7.28 | 6.35 | 7.14 | 230334 | 1578271 | 0.28 | 4.08% |
| 2008-04-30 | 6.34 | 6.90 | 6.22 | 6.86 | 151972 | 1007755 | 0.46 | 7.19% |
| 2008-04-25 | 6.18 | 6.64 | 5.44 | 6.40 | 312913 | 1887385 | 0.04 | 0.63% |
| 2008-04-18 | 6.73 | 7.10 | 6.20 | 6.36 | 133110 | 904599 | -0.47 | -6.88% |
| 2008-04-11 | 6.31 | 7.08 | 6.22 | 6.83 | 92467 | 628378 | 0.45 | 7.05% |
| 2008-04-03 | 7.70 | 7.84 | 6.08 | 6.38 | 78370 | 523848 | -1.53 | -19.34% |
| 2008-03-28 | 8.30 | 8.49 | 7.19 | 7.91 | 71313 | 574268 | -0.41 | -4.93% |
| 2008-03-21 | 9.13 | 9.13 | 7.40 | 8.32 | 128182 | 1047867 | -0.81 | -8.87% |
| 2008-03-14 | 9.82 | 9.98 | 8.65 | 9.13 | 128391 | 1198107 | -0.89 | -8.88% |
| 2008-03-07 | 10.00 | 10.66 | 9.78 | 10.02 | 301511 | 3095118 | -0.35 | -3.38% |
| 2008-02-29 | 9.01 | 10.45 | 8.66 | 10.37 | 227282 | 2236917 | 1.28 | 14.08% |
| 2008-02-22 | 9.32 | 9.55 | 9.00 | 9.09 | 74464 | 694116 | 0.09 | 1.00% |
| 2008-02-15 | 9.17 | 9.23 | 8.83 | 9.00 | 27691 | 250164 | -0.07 | -0.77% |
| 2008-02-05 | 8.78 | 9.32 | 8.78 | 9.07 | 32560 | 296798 | 0.43 | 4.98% |
| 2008-02-01 | 9.60 | 9.70 | 7.91 | 8.64 | 98576 | 867942 | -0.98 | -10.19% |
| 2008-01-25 | 10.94 | 11.19 | 8.80 | 9.62 | 265713 | 2658288 | -1.29 | -11.82% |
| 2008-01-18 | 10.42 | 11.10 | 10.11 | 10.91 | 413577 | 4374895 | 0.51 | 4.90% |
| 2008-01-11 | 9.91 | 10.78 | 9.66 | 10.40 | 272208 | 2780486 | 0.53 | 5.37% |
| 2008-01-04 | 9.28 | 10.17 | 9.20 | 9.87 | 118617 | 1156742 | 0.61 | 6.59% |
| 2007-12-28 | 9.36 | 9.68 | 9.14 | 9.26 | 162957 | 1525655 | 0.01 | 0.11% |
| 2007-12-21 | 8.81 | 9.27 | 8.64 | 9.25 | 160313 | 1428932 | 0.50 | 5.71% |
| 2007-12-14 | 8.20 | 8.79 | 8.10 | 8.75 | 202426 | 1717502 | 0.51 | 6.19% |
| 2007-12-07 | 7.99 | 8.28 | 7.88 | 8.24 | 107308 | 869261 | 0.22 | 2.74% |
| 2007-11-30 | 7.88 | 8.02 | 7.65 | 8.02 | 80111 | 627730 | 0.19 | 2.43% |
| 2007-11-23 | 8.40 | 8.66 | 7.60 | 7.83 | 125307 | 1031443 | -0.57 | -6.79% |
| 2007-11-16 | 8.29 | 8.58 | 8.13 | 8.40 | 146969 | 1229741 | 0.06 | 0.72% |
| 2007-11-09 | 7.50 | 8.41 | 7.40 | 8.34 | 129260 | 1043913 | 0.66 | 8.59% |
| 2007-11-02 | 7.79 | 8.56 | 7.61 | 7.68 | 153649 | 1235624 | -0.14 | -1.79% |
| 2007-10-26 | 9.18 | 9.18 | 7.55 | 7.82 | 169013 | 1401081 | -1.37 | -14.91% |
| 2007-10-18 | 9.30 | 9.51 | 8.94 | 9.19 | 142627 | 1322749 | -0.09 | -0.97% |
| 2007-10-12 | 10.95 | 11.06 | 8.92 | 9.28 | 339008 | 3450742 | -1.57 | -14.47% |
| 2007-09-28 | 10.98 | 11.08 | 10.34 | 10.85 | 277971 | 2999099 | -0.13 | -1.18% |
| 2007-09-21 | 11.73 | 12.50 | 10.67 | 10.98 | 523303 | 6146765 | -0.72 | -6.15% |
| 2007-09-14 | 10.82 | 11.99 | 10.60 | 11.70 | 726788 | 8259314 | 0.75 | 6.85% |
| 2007-09-07 | 10.63 | 11.38 | 10.38 | 10.95 | 468943 | 5101539 | 0.38 | 3.60% |
| 2007-08-31 | 10.75 | 10.83 | 10.00 | 10.57 | 285285 | 2974588 | -0.23 | -2.13% |
| 2007-08-24 | 10.40 | 11.21 | 10.32 | 10.80 | 285907 | 3091557 | 0.55 | 5.37% |
| 2007-08-17 | 10.28 | 10.62 | 9.81 | 10.25 | 179080 | 1826089 | -0.07 | -0.68% |
| 2007-08-10 | 11.23 | 11.47 | 10.20 | 10.32 | 320492 | 3504896 | -0.87 | -7.78% |
| 2007-08-03 | 11.27 | 11.79 | 10.69 | 11.19 | 353963 | 3951519 | -0.08 | -0.71% |
| 2007-07-27 | 9.78 | 11.46 | 9.78 | 11.27 | 481644 | 5119422 | 1.51 | 15.47% |
| 2007-07-20 | 9.85 | 9.95 | 9.25 | 9.76 | 152932 | 1470314 | 0.03 | 0.31% |
| 2007-07-13 | 9.60 | 9.97 | 9.02 | 9.73 | 219955 | 2101921 | 0.09 | 0.93% |
| 2007-07-06 | 9.81 | 10.86 | 8.60 | 9.64 | 478808 | 4855018 | -0.24 | -2.43% |
| 2007-06-29 | 9.91 | 10.49 | 8.98 | 9.88 | 613879 | 6066530 | -0.42 | -4.08% |
| 2007-06-21 | 9.02 | 10.50 | 8.75 | 10.30 | 651041 | 6394009 | 1.62 | 18.66% |
| 2007-06-15 | 8.66 | 9.29 | 8.00 | 8.68 | 491649 | 4340833 | 0.04 | 0.46% |
| 2007-06-08 | 8.90 | 8.96 | 7.25 | 8.64 | 535982 | 4397821 | -0.31 | -3.46% |
| 2007-06-01 | 12.01 | 12.20 | 8.95 | 8.95 | 714427 | 7932848 | -2.89 | -24.41% |
| 2007-05-25 | 10.50 | 12.25 | 10.39 | 11.84 | 826238 | 9548823 | 0.82 | 7.44% |
| 2007-05-18 | 10.95 | 11.57 | 10.08 | 11.02 | 523617 | 5720036 | -0.13 | -1.17% |
| 2007-05-11 | 9.84 | 11.89 | 9.84 | 11.15 | 966818 | 10646569 | 1.19 | 11.95% |
| 2007-04-27 | 9.57 | 10.46 | 9.55 | 9.96 | 663389 | 6687894 | 0.39 | 4.08% |
| 2007-04-20 | 9.36 | 10.20 | 9.09 | 9.57 | 649802 | 6269690 | 0.20 | 2.13% |
| 2007-04-13 | 9.25 | 9.89 | 8.95 | 9.37 | 825614 | 7862608 | 0.16 | 1.74% |
| 2007-04-06 | 8.69 | 9.25 | 8.36 | 9.21 | 493687 | 4376430 | 0.52 | 5.98% |
| 2007-03-30 | 9.15 | 9.92 | 8.48 | 8.69 | 567976 | 5202480 | -0.41 | -4.50% |
| 2007-03-23 | 8.35 | 9.60 | 8.30 | 9.10 | 502445 | 4595415 | 0.37 | 4.24% |
| 2007-03-16 | 8.13 | 8.76 | 7.95 | 8.73 | 428570 | 3615587 | 0.59 | 7.25% |
| 2007-03-09 | 7.80 | 8.48 | 7.72 | 8.14 | 437227 | 3597830 | 0.32 | 4.09% |
| 2007-03-02 | 8.32 | 9.15 | 7.56 | 7.82 | 371730 | 3051648 | -0.48 | -5.78% |
| 2007-02-16 | 7.36 | 8.51 | 7.36 | 8.30 | 337891 | 2717011 | 0.85 | 11.41% |
| 2007-02-09 | 7.06 | 7.75 | 7.06 | 7.45 | 247893 | 1849209 | 0.39 | 5.52% |
| 2007-02-02 | 7.80 | 7.97 | 6.68 | 7.06 | 303968 | 2262626 | -0.73 | -9.37% |
| 2007-01-26 | 7.50 | 8.70 | 7.31 | 7.79 | 551803 | 4369126 | 0.47 | 6.42% |
| 2007-01-19 | 6.27 | 7.48 | 6.27 | 7.32 | 470960 | 3210329 | 1.07 | 17.12% |
| 2007-01-12 | 5.60 | 7.07 | 5.58 | 6.25 | 571540 | 3621361 | 0.64 | 11.41% |
| 2007-01-05 | 5.25 | 5.65 | 5.23 | 5.61 | 111596 | 604767 | 0.30 | 5.65% |
| 2006-12-29 | 5.47 | 5.88 | 5.20 | 5.31 | 283645 | 1561726 | -0.22 | -3.98% |
| 2006-12-22 | 5.40 | 5.89 | 5.30 | 5.53 | 355821 | 2009530 | 0.14 | 2.60% |
| 2006-12-15 | 5.15 | 5.47 | 5.10 | 5.39 | 216711 | 1145499 | 0.21 | 4.05% |
| 2006-12-08 | 5.71 | 5.92 | 5.16 | 5.18 | 382488 | 2158054 | -0.52 | -9.12% |
| 2006-12-01 | 5.20 | 5.78 | 5.18 | 5.70 | 280024 | 1536270 | 0.47 | 8.99% |
