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 | 7.70 | 8.15 | 6.70 | 6.80 | 962333 | 7239299 | -0.98 | -12.60% |
| 2009-11-20 | 7.22 | 7.88 | 7.22 | 7.78 | 743820 | 5573180 | 0.59 | 8.21% |
| 2009-11-13 | 7.40 | 7.58 | 7.05 | 7.19 | 583134 | 4236182 | -0.22 | -2.97% |
| 2009-11-06 | 6.22 | 7.65 | 6.11 | 7.41 | 1213382 | 8854166 | 1.11 | 17.62% |
| 2009-10-30 | 6.86 | 6.86 | 6.08 | 6.30 | 371335 | 2375521 | -0.47 | -6.94% |
| 2009-10-23 | 6.34 | 6.94 | 6.33 | 6.77 | 604241 | 4060890 | 0.42 | 6.61% |
| 2009-10-16 | 6.27 | 6.65 | 6.25 | 6.35 | 295146 | 1900421 | 0.07 | 1.11% |
| 2009-10-09 | 6.04 | 6.32 | 5.90 | 6.28 | 64201 | 399551 | 0.25 | 4.15% |
| 2009-09-30 | 6.27 | 6.37 | 5.80 | 6.03 | 106204 | 646554 | -0.24 | -3.83% |
| 2009-09-25 | 6.86 | 7.06 | 6.13 | 6.27 | 317849 | 2097061 | -0.65 | -9.39% |
| 2009-09-18 | 6.84 | 7.50 | 6.75 | 6.92 | 777796 | 5596510 | 0.21 | 3.13% |
| 2009-09-11 | 6.81 | 7.16 | 6.58 | 6.71 | 593632 | 4089569 | -0.11 | -1.61% |
| 2009-09-04 | 6.78 | 6.95 | 6.26 | 6.82 | 690275 | 4561527 | -0.07 | -1.02% |
| 2009-08-28 | 6.60 | 7.14 | 6.15 | 6.89 | 621606 | 4181231 | 0.23 | 3.45% |
| 2009-08-21 | 6.47 | 6.73 | 5.59 | 6.66 | 490361 | 3034277 | 0.04 | 0.60% |
| 2009-08-14 | 7.12 | 7.25 | 6.35 | 6.62 | 576469 | 3990338 | -0.50 | -7.02% |
| 2009-08-07 | 7.30 | 7.95 | 7.01 | 7.12 | 998932 | 7394114 | -0.12 | -1.66% |
| 2009-07-31 | 6.57 | 7.24 | 6.21 | 7.24 | 925824 | 6343678 | 0.68 | 10.37% |
| 2009-07-24 | 6.75 | 6.84 | 6.03 | 6.56 | 795939 | 5156198 | -0.02 | -0.30% |
| 2009-07-17 | 5.58 | 6.58 | 5.51 | 6.58 | 1060564 | 6415968 | 1.05 | 18.99% |
| 2009-07-10 | 5.32 | 5.60 | 5.27 | 5.53 | 690954 | 3781405 | 0.24 | 4.54% |
| 2009-07-03 | 5.22 | 5.35 | 5.10 | 5.29 | 370886 | 1946240 | 0.06 | 1.15% |
| 2009-06-26 | 5.30 | 5.44 | 5.05 | 5.23 | 461024 | 2432237 | -0.06 | -1.13% |
| 2009-06-19 | 5.22 | 5.48 | 5.12 | 5.29 | 362140 | 1915600 | 0.07 | 1.34% |
| 2009-06-12 | 5.47 | 5.55 | 5.00 | 5.22 | 437564 | 2341930 | -0.27 | -4.92% |
| 2009-06-05 | 5.35 | 5.75 | 5.22 | 5.49 | 523704 | 2870285 | 0.22 | 4.17% |
| 2009-05-27 | 5.30 | 5.58 | 5.10 | 5.27 | 438732 | 2335800 | -0.34 | -6.06% |
| 2009-05-21 | 5.00 | 5.82 | 5.00 | 5.61 | 1196010 | 6538863 | 0.51 | 10.00% |
| 2009-05-15 | 4.87 | 5.17 | 4.53 | 5.10 | 573522 | 2789826 | 0.24 | 4.94% |
| 2009-05-08 | 4.60 | 5.04 | 4.58 | 4.86 | 715173 | 3468405 | 0.29 | 6.35% |
| 2009-04-30 | 4.64 | 4.73 | 4.42 | 4.57 | 458202 | 2089770 | -0.15 | -3.18% |
| 2009-04-24 | 4.85 | 5.34 | 4.70 | 4.72 | 1309918 | 6689651 | 0.30 | 6.79% |
| 2009-04-13 | 4.35 | 4.45 | 4.35 | 4.42 | 117269 | 517310 | 0.05 | 1.14% |
| 2009-04-10 | 4.37 | 4.43 | 4.14 | 4.37 | 320461 | 1376961 | 0.00 | 0.00% |
| 2009-04-03 | 4.34 | 4.73 | 4.20 | 4.37 | 736191 | 3293753 | 0.05 | 1.16% |
| 2009-03-27 | 4.19 | 4.38 | 4.02 | 4.32 | 554865 | 2342142 | 0.11 | 2.61% |
| 2009-03-20 | 3.86 | 4.28 | 3.83 | 4.21 | 441671 | 1824346 | 0.31 | 7.95% |
| 2009-03-13 | 4.19 | 4.25 | 3.82 | 3.90 | 377374 | 1516490 | -0.29 | -6.92% |
| 2009-03-06 | 3.66 | 4.42 | 3.53 | 4.19 | 909680 | 3754162 | 0.56 | 15.43% |
| 2009-02-27 | 4.14 | 4.58 | 3.56 | 3.63 | 920409 | 3918923 | -0.52 | -12.53% |
| 2009-02-20 | 4.34 | 4.43 | 3.85 | 4.15 | 570592 | 2347881 | -0.14 | -3.26% |
| 2009-02-13 | 3.70 | 4.30 | 3.63 | 4.29 | 1018777 | 3997071 | 0.65 | 17.86% |
| 2009-02-06 | 3.27 | 3.66 | 3.26 | 3.64 | 620812 | 2188149 | 0.39 | 12.00% |
| 2009-01-23 | 3.35 | 3.37 | 3.18 | 3.25 | 274778 | 901448 | -0.04 | -1.22% |
| 2009-01-16 | 3.22 | 3.42 | 3.12 | 3.29 | 358250 | 1173027 | 0.04 | 1.23% |
| 2009-01-09 | 3.03 | 3.35 | 3.02 | 3.25 | 371935 | 1187147 | 0.11 | 3.50% |
| 2008-12-26 | 3.53 | 3.88 | 3.10 | 3.14 | 741657 | 2575470 | -0.42 | -11.80% |
| 2008-12-19 | 3.05 | 3.65 | 2.98 | 3.56 | 652730 | 2197400 | 0.52 | 17.11% |
| 2008-12-12 | 3.21 | 3.44 | 2.98 | 3.04 | 478374 | 1566412 | -0.14 | -4.40% |
| 2008-12-05 | 3.07 | 3.28 | 2.94 | 3.18 | 528968 | 1662527 | 0.14 | 4.61% |
| 2008-11-28 | 2.89 | 3.08 | 2.75 | 3.04 | 278282 | 814042 | 0.14 | 4.83% |
| 2008-11-21 | 2.96 | 3.15 | 2.77 | 2.90 | 425123 | 1259966 | -0.09 | -3.01% |
| 2008-11-14 | 2.58 | 3.00 | 2.56 | 2.99 | 335612 | 937832 | 0.45 | 17.72% |
| 2008-11-07 | 2.47 | 2.56 | 2.34 | 2.54 | 116352 | 287831 | 0.06 | 2.42% |
| 2008-10-31 | 2.70 | 2.70 | 2.38 | 2.48 | 228886 | 583137 | -0.36 | -12.68% |
| 2008-10-24 | 2.61 | 2.95 | 2.56 | 2.84 | 251865 | 714687 | 0.23 | 8.81% |
| 2008-10-17 | 2.80 | 2.98 | 2.50 | 2.61 | 142590 | 388975 | -0.20 | -7.12% |
| 2008-10-10 | 3.02 | 3.32 | 2.81 | 2.81 | 351724 | 1113428 | -0.20 | -6.64% |
| 2008-09-26 | 3.40 | 3.53 | 2.80 | 3.01 | 315143 | 979743 | -0.22 | -6.81% |
| 2008-09-19 | 3.27 | 3.30 | 2.76 | 3.23 | 125687 | 389521 | -0.07 | -2.12% |
| 2008-09-12 | 3.54 | 3.58 | 3.25 | 3.30 | 76409 | 255507 | -0.23 | -6.52% |
| 2008-09-05 | 3.70 | 3.79 | 3.52 | 3.53 | 111846 | 407499 | -0.30 | -7.83% |
| 2008-08-29 | 3.86 | 3.95 | 3.51 | 3.83 | 86863 | 323047 | -0.04 | -1.03% |
| 2008-08-22 | 3.96 | 4.08 | 3.56 | 3.87 | 116346 | 450414 | -0.09 | -2.27% |
| 2008-08-15 | 4.34 | 4.40 | 3.78 | 3.96 | 101118 | 404777 | -0.37 | -8.54% |
| 2008-08-08 | 4.85 | 4.85 | 4.32 | 4.33 | 80996 | 378511 | -0.55 | -11.27% |
| 2008-08-01 | 5.05 | 5.12 | 4.68 | 4.88 | 149658 | 744697 | -0.13 | -2.60% |
| 2008-07-25 | 4.73 | 5.15 | 4.68 | 5.01 | 216382 | 1086537 | 0.27 | 5.70% |
| 2008-07-18 | 4.88 | 5.10 | 4.50 | 4.74 | 151665 | 730517 | -0.19 | -3.85% |
| 2008-07-11 | 4.71 | 5.17 | 4.66 | 4.93 | 260321 | 1295404 | 0.26 | 5.57% |
| 2008-07-04 | 4.59 | 4.80 | 4.30 | 4.67 | 128946 | 597003 | 0.09 | 1.97% |
| 2008-06-27 | 4.69 | 5.06 | 4.50 | 4.58 | 172504 | 829789 | -0.17 | -3.58% |
| 2008-06-20 | 5.50 | 5.58 | 4.48 | 4.75 | 191985 | 962561 | -0.70 | -12.84% |
| 2008-06-13 | 6.51 | 6.51 | 5.43 | 5.45 | 125796 | 729634 | -1.24 | -18.54% |
| 2008-06-06 | 6.84 | 7.09 | 6.61 | 6.69 | 131550 | 898851 | -0.15 | -2.19% |
| 2008-05-30 | 7.00 | 7.17 | 6.70 | 6.84 | 171050 | 1185469 | -0.31 | -4.34% |
| 2008-05-23 | 7.61 | 7.80 | 6.90 | 7.15 | 252035 | 1846111 | -0.44 | -5.80% |
| 2008-05-16 | 8.06 | 8.35 | 7.45 | 7.59 | 578181 | 4619333 | -0.40 | -5.01% |
| 2008-05-09 | 7.45 | 8.08 | 7.24 | 7.99 | 665809 | 5107362 | 0.46 | 6.11% |
| 2008-04-30 | 7.42 | 7.78 | 7.08 | 7.53 | 410374 | 3054012 | -0.22 | -2.84% |
| 2008-04-25 | 7.18 | 8.03 | 6.63 | 7.75 | 429681 | 3229239 | 1.02 | 15.16% |
| 2008-04-18 | 7.20 | 7.22 | 6.55 | 6.73 | 127825 | 880737 | -0.63 | -8.56% |
| 2008-04-11 | 7.06 | 7.70 | 6.86 | 7.36 | 143221 | 1045630 | 0.30 | 4.25% |
| 2008-04-03 | 8.48 | 8.48 | 6.60 | 7.06 | 153092 | 1138588 | -1.50 | -17.52% |
| 2008-03-28 | 8.75 | 9.27 | 8.03 | 8.56 | 426864 | 3711771 | 0.61 | 7.67% |
| 2008-03-21 | 8.65 | 8.79 | 7.18 | 7.95 | 240620 | 1882560 | -0.80 | -9.14% |
| 2008-03-14 | 9.02 | 9.28 | 8.56 | 8.75 | 199383 | 1777013 | -0.40 | -4.37% |
| 2008-03-07 | 9.15 | 9.80 | 9.02 | 9.15 | 372910 | 3500789 | -0.05 | -0.54% |
| 2008-02-29 | 8.95 | 9.24 | 8.43 | 9.20 | 275726 | 2475087 | 0.34 | 3.84% |
| 2008-02-22 | 8.94 | 9.33 | 8.72 | 8.86 | 270126 | 2442485 | 0.16 | 1.84% |
| 2008-02-15 | 8.40 | 8.70 | 8.25 | 8.70 | 109869 | 940892 | 0.30 | 3.57% |
| 2008-02-05 | 7.95 | 8.53 | 7.95 | 8.40 | 73338 | 608927 | 0.65 | 8.39% |
| 2008-02-01 | 9.00 | 9.01 | 7.50 | 7.75 | 220994 | 1846296 | -1.28 | -14.18% |
| 2008-01-25 | 9.15 | 9.66 | 7.90 | 9.03 | 493781 | 4391536 | -0.18 | -1.95% |
| 2008-01-18 | 8.85 | 9.97 | 8.76 | 9.21 | 486189 | 4500946 | 0.35 | 3.95% |
| 2008-01-11 | 8.88 | 9.49 | 8.63 | 8.86 | 384442 | 3476337 | -0.01 | -0.11% |
| 2008-01-04 | 8.40 | 8.98 | 8.32 | 8.87 | 181109 | 1586259 | 0.52 | 6.23% |
| 2007-12-28 | 8.10 | 8.58 | 8.04 | 8.35 | 263835 | 2186288 | 0.33 | 4.12% |
| 2007-12-21 | 7.65 | 8.06 | 7.58 | 8.02 | 226717 | 1788864 | 0.39 | 5.11% |
| 2007-12-14 | 7.51 | 7.92 | 7.40 | 7.63 | 239026 | 1843504 | -0.06 | -0.78% |
| 2007-12-07 | 7.23 | 7.80 | 7.16 | 7.69 | 207287 | 1562010 | 0.46 | 6.36% |
| 2007-11-30 | 7.50 | 7.69 | 7.16 | 7.23 | 154080 | 1137215 | -0.27 | -3.60% |
| 2007-11-23 | 7.25 | 7.65 | 7.17 | 7.50 | 282271 | 2108258 | 0.28 | 3.88% |
| 2007-11-16 | 6.91 | 7.46 | 6.82 | 7.22 | 154213 | 1110576 | 0.22 | 3.14% |
| 2007-11-09 | 7.60 | 7.70 | 6.84 | 7.00 | 164978 | 1209389 | -0.71 | -9.21% |
| 2007-11-02 | 7.04 | 7.79 | 6.68 | 7.71 | 294041 | 2155854 | 0.72 | 10.30% |
| 2007-10-26 | 8.22 | 8.35 | 6.75 | 6.99 | 233020 | 1762795 | -1.48 | -17.47% |
| 2007-10-18 | 9.10 | 9.26 | 8.28 | 8.47 | 295907 | 2627998 | -0.66 | -7.23% |
| 2007-10-12 | 9.20 | 10.17 | 8.69 | 9.13 | 804105 | 7558901 | 0.17 | 1.90% |
| 2007-09-28 | 9.17 | 9.59 | 8.60 | 8.96 | 348436 | 3157171 | -0.21 | -2.29% |
| 2007-09-21 | 8.90 | 9.70 | 8.56 | 9.17 | 832651 | 7622406 | 0.20 | 2.23% |
| 2007-09-14 | 8.15 | 9.09 | 7.75 | 8.97 | 662838 | 5603118 | 0.69 | 8.33% |
| 2007-09-07 | 8.38 | 9.13 | 8.25 | 8.28 | 855178 | 7422173 | -0.10 | -1.19% |
| 2007-08-31 | 8.07 | 8.46 | 7.66 | 8.38 | 582197 | 4700625 | 0.37 | 4.62% |
| 2007-08-24 | 8.01 | 8.21 | 7.73 | 8.01 | 603847 | 4824419 | 0.10 | 1.26% |
| 2007-08-17 | 7.18 | 8.06 | 7.13 | 7.91 | 513408 | 3915058 | 0.68 | 9.40% |
| 2007-08-10 | 7.66 | 7.85 | 7.12 | 7.23 | 416916 | 3144274 | -0.42 | -5.49% |
| 2007-08-03 | 7.86 | 8.41 | 7.38 | 7.65 | 665792 | 5256537 | -0.23 | -2.92% |
| 2007-07-27 | 6.97 | 8.09 | 6.92 | 7.88 | 805988 | 6081952 | 0.94 | 13.54% |
| 2007-07-20 | 6.70 | 7.00 | 6.40 | 6.94 | 274827 | 1840339 | 0.21 | 3.12% |
| 2007-07-13 | 6.50 | 7.05 | 6.38 | 6.73 | 567653 | 3843093 | 0.20 | 3.06% |
| 2007-07-06 | 6.02 | 6.53 | 5.83 | 6.53 | 402459 | 2485811 | 0.58 | 9.75% |
| 2007-06-29 | 7.16 | 7.28 | 5.75 | 5.95 | 540051 | 3586640 | -1.15 | -16.20% |
| 2007-06-22 | 8.39 | 8.87 | 7.10 | 7.10 | 809447 | 6624484 | -1.09 | -13.31% |
| 2007-06-15 | 7.95 | 8.51 | 7.23 | 8.19 | 899266 | 7244811 | 0.31 | 3.93% |
| 2007-06-08 | 8.14 | 8.29 | 7.30 | 7.88 | 652787 | 5048014 | -1.16 | -12.83% |
| 2007-06-01 | 11.00 | 11.30 | 9.04 | 9.04 | 737089 | 7839302 | -1.81 | -16.68% |
| 2007-05-25 | 9.85 | 11.29 | 9.75 | 10.85 | 1026556 | 10947807 | 0.55 | 5.34% |
| 2007-05-18 | 10.75 | 11.60 | 9.56 | 10.30 | 1080715 | 11420859 | -0.70 | -6.36% |
| 2007-05-11 | 8.26 | 11.00 | 8.19 | 11.00 | 1352751 | 13365413 | 2.73 | 33.01% |
| 2007-04-27 | 8.19 | 8.67 | 7.95 | 8.27 | 796762 | 6630404 | 0.12 | 1.47% |
| 2007-04-20 | 7.45 | 8.45 | 7.40 | 8.15 | 1011802 | 8034754 | 0.73 | 9.84% |
| 2007-04-13 | 6.95 | 7.72 | 6.68 | 7.42 | 889255 | 6432452 | 0.48 | 6.92% |
| 2007-04-06 | 6.42 | 7.05 | 6.42 | 6.94 | 636550 | 4319330 | 0.51 | 7.93% |
| 2007-03-30 | 6.27 | 7.08 | 6.25 | 6.43 | 816406 | 5338462 | 0.17 | 2.72% |
| 2007-03-23 | 5.65 | 6.30 | 5.60 | 6.26 | 551243 | 3341936 | 0.35 | 5.92% |
| 2007-03-16 | 5.78 | 6.19 | 5.65 | 5.91 | 671828 | 4022253 | 0.14 | 2.43% |
| 2007-03-09 | 5.65 | 5.88 | 5.32 | 5.77 | 478984 | 2720933 | 0.17 | 3.04% |
| 2007-03-02 | 5.62 | 6.07 | 5.19 | 5.60 | 707261 | 3955251 | 0.00 | 0.00% |
| 2007-02-16 | 5.01 | 5.79 | 5.00 | 5.60 | 520448 | 2771318 | 0.59 | 11.78% |
| 2007-02-09 | 4.92 | 5.20 | 4.90 | 5.01 | 379866 | 1919279 | 0.18 | 3.73% |
| 2007-02-02 | 4.81 | 5.29 | 4.66 | 4.83 | 688781 | 3428018 | -0.12 | -2.42% |
| 2007-01-26 | 5.22 | 5.50 | 4.70 | 4.95 | 681972 | 3548869 | -0.24 | -4.62% |
| 2007-01-19 | 4.51 | 5.29 | 4.41 | 5.19 | 735357 | 3634089 | 0.70 | 15.59% |
| 2007-01-12 | 4.50 | 4.97 | 4.44 | 4.49 | 604546 | 2827333 | 0.01 | 0.22% |
| 2007-01-05 | 4.27 | 4.58 | 4.23 | 4.48 | 211275 | 931600 | 0.20 | 4.67% |
| 2006-12-29 | 4.17 | 4.48 | 4.07 | 4.28 | 406504 | 1736623 | 0.12 | 2.88% |
| 2006-12-22 | 4.10 | 4.27 | 4.04 | 4.16 | 301880 | 1256851 | 0.06 | 1.46% |
| 2006-12-15 | 4.01 | 4.13 | 4.00 | 4.10 | 143015 | 581139 | 0.09 | 2.24% |
| 2006-12-08 | 4.22 | 4.29 | 4.00 | 4.01 | 284565 | 1188527 | -0.22 | -5.20% |
| 2006-12-01 | 4.10 | 4.33 | 4.09 | 4.23 | 450974 | 1912967 | 0.12 | 2.92% |
