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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 7.82 | 8.50 | 7.40 | 7.57 | 440856 | 3542982 | -0.31 | -3.93% |
| 2009-11-20 | 7.16 | 8.07 | 7.05 | 7.88 | 1161837 | 8987722 | 0.78 | 10.99% |
| 2009-11-13 | 6.90 | 7.29 | 6.80 | 7.10 | 584297 | 4147395 | 0.21 | 3.05% |
| 2009-11-06 | 6.18 | 7.08 | 6.10 | 6.89 | 452952 | 3046937 | 0.61 | 9.71% |
| 2009-10-30 | 6.70 | 6.73 | 6.07 | 6.28 | 209603 | 1332069 | -0.38 | -5.71% |
| 2009-10-23 | 6.51 | 6.85 | 6.45 | 6.66 | 336813 | 2249218 | 0.10 | 1.52% |
| 2009-10-16 | 6.11 | 6.67 | 0.00 | 6.56 | 220744 | 1411231 | 0.44 | 7.19% |
| 2009-10-09 | 5.96 | 6.15 | 5.92 | 6.12 | 61953 | 373739 | 0.25 | 4.26% |
| 2009-09-30 | 6.45 | 6.51 | 5.65 | 5.87 | 116404 | 706960 | -0.53 | -8.28% |
| 2009-09-25 | 6.76 | 7.45 | 6.08 | 6.40 | 538046 | 3721402 | -0.52 | -7.51% |
| 2009-09-18 | 6.55 | 7.39 | 6.52 | 6.92 | 635160 | 4377361 | 0.29 | 4.37% |
| 2009-09-11 | 6.49 | 6.94 | 6.13 | 6.63 | 663768 | 4303625 | 0.26 | 4.08% |
| 2009-09-04 | 5.84 | 6.37 | 5.42 | 6.37 | 371146 | 2182906 | 0.46 | 7.78% |
| 2009-08-28 | 5.67 | 6.20 | 5.61 | 5.91 | 457977 | 2719726 | 0.21 | 3.68% |
| 2009-08-21 | 6.03 | 6.03 | 5.22 | 5.70 | 448409 | 2498208 | -0.42 | -6.86% |
| 2009-08-14 | 6.80 | 7.17 | 6.09 | 6.12 | 410189 | 2759029 | -0.68 | -10.00% |
| 2009-08-07 | 7.16 | 7.25 | 6.75 | 6.80 | 473739 | 3345720 | -0.36 | -5.03% |
| 2009-07-31 | 7.85 | 7.94 | 6.43 | 7.16 | 773872 | 5630410 | -0.71 | -9.02% |
| 2009-07-24 | 7.95 | 8.05 | 7.42 | 7.87 | 844127 | 6550336 | -0.08 | -1.01% |
| 2009-07-17 | 8.00 | 8.50 | 7.80 | 7.95 | 985106 | 8016294 | -0.15 | -1.85% |
| 2009-07-10 | 7.88 | 8.20 | 7.40 | 8.10 | 945830 | 7326253 | 0.01 | 0.12% |
| 2009-07-03 | 8.41 | 8.70 | 7.42 | 8.09 | 1378121 | 10982522 | -0.41 | -4.82% |
| 2009-06-26 | 6.99 | 8.72 | 6.71 | 8.50 | 1228503 | 9437105 | 1.60 | 23.19% |
| 2009-06-18 | 6.06 | 7.20 | 6.06 | 6.90 | 1013061 | 6906914 | 0.90 | 15.00% |
| 2009-06-12 | 6.00 | 6.36 | 5.87 | 6.00 | 564123 | 3409235 | 0.09 | 1.52% |
| 2009-06-05 | 5.09 | 6.38 | 5.08 | 5.91 | 877712 | 5117198 | 0.82 | 16.11% |
| 2009-05-27 | 5.03 | 5.32 | 4.95 | 5.09 | 379481 | 1943592 | -0.20 | -3.78% |
| 2009-05-22 | 5.33 | 5.60 | 4.90 | 5.29 | 368716 | 1950420 | -0.02 | -0.38% |
| 2009-05-14 | 4.59 | 5.31 | 4.25 | 5.31 | 1070124 | 5293191 | 0.71 | 15.44% |
| 2009-05-08 | 4.13 | 5.05 | 4.08 | 4.60 | 1167425 | 5381683 | 0.53 | 13.02% |
| 2009-04-30 | 3.70 | 4.12 | 3.70 | 4.07 | 284132 | 1120376 | -0.02 | -0.49% |
| 2009-04-23 | 4.24 | 4.58 | 3.85 | 4.09 | 1087462 | 4645858 | -0.07 | -1.68% |
| 2009-04-17 | 3.62 | 4.16 | 3.59 | 4.16 | 937883 | 3611626 | 0.54 | 14.92% |
| 2009-04-10 | 3.60 | 3.66 | 3.42 | 3.62 | 363873 | 1286664 | 0.02 | 0.56% |
| 2009-04-03 | 3.41 | 3.90 | 3.39 | 3.60 | 787537 | 2864418 | 0.20 | 5.88% |
| 2009-03-27 | 3.38 | 3.51 | 3.27 | 3.40 | 371281 | 1260127 | -0.04 | -1.16% |
| 2009-03-20 | 3.07 | 3.54 | 3.07 | 3.44 | 402626 | 1344951 | 0.29 | 9.21% |
| 2009-03-13 | 3.31 | 3.33 | 3.06 | 3.15 | 230882 | 737587 | -0.14 | -4.25% |
| 2009-03-06 | 2.98 | 3.44 | 2.92 | 3.29 | 325440 | 1044791 | 0.32 | 10.77% |
| 2009-02-27 | 3.53 | 3.82 | 2.90 | 2.97 | 588244 | 2043489 | -0.56 | -15.86% |
| 2009-02-20 | 3.56 | 3.91 | 3.35 | 3.53 | 898171 | 3291973 | -0.02 | -0.56% |
| 2009-02-13 | 3.19 | 3.62 | 3.10 | 3.55 | 921700 | 3057315 | 0.41 | 13.06% |
| 2009-02-06 | 2.92 | 3.20 | 2.91 | 3.14 | 550037 | 1679535 | 0.24 | 8.28% |
| 2009-01-23 | 2.86 | 3.03 | 2.75 | 2.90 | 316244 | 912645 | 0.05 | 1.75% |
| 2009-01-16 | 2.82 | 2.91 | 2.70 | 2.85 | 312846 | 881194 | 0.05 | 1.79% |
| 2009-01-09 | 2.56 | 2.92 | 2.52 | 2.80 | 385970 | 1064786 | 0.28 | 11.11% |
| 2008-12-26 | 2.85 | 2.90 | 2.48 | 2.52 | 200320 | 533208 | -0.32 | -11.27% |
| 2008-12-19 | 2.70 | 2.92 | 2.69 | 2.84 | 250364 | 704649 | 0.18 | 6.77% |
| 2008-12-12 | 2.93 | 3.12 | 2.61 | 2.66 | 643266 | 1893070 | -0.24 | -8.28% |
| 2008-12-05 | 2.92 | 3.08 | 2.80 | 2.90 | 753162 | 2217456 | -0.11 | -3.65% |
| 2008-11-28 | 2.72 | 3.08 | 2.60 | 3.01 | 952618 | 2709128 | 0.26 | 9.46% |
| 2008-11-21 | 2.66 | 2.86 | 2.34 | 2.75 | 662670 | 1752114 | 0.04 | 1.48% |
| 2008-11-14 | 2.15 | 2.80 | 2.14 | 2.71 | 750189 | 1860839 | 0.57 | 26.64% |
| 2008-11-07 | 1.93 | 2.18 | 1.88 | 2.14 | 256421 | 527112 | 0.21 | 10.88% |
| 2008-10-31 | 2.13 | 2.17 | 1.90 | 1.93 | 200725 | 403112 | -0.29 | -13.06% |
| 2008-10-24 | 2.11 | 2.35 | 2.01 | 2.22 | 255429 | 563560 | 0.11 | 5.21% |
| 2008-10-17 | 2.04 | 2.29 | 1.99 | 2.11 | 191216 | 411899 | 0.01 | 0.48% |
| 2008-10-10 | 2.43 | 2.43 | 2.09 | 2.10 | 112272 | 255316 | -0.35 | -14.29% |
| 2008-09-26 | 2.64 | 2.75 | 2.30 | 2.45 | 285280 | 721691 | -0.05 | -2.00% |
| 2008-09-19 | 2.68 | 2.70 | 2.13 | 2.50 | 218704 | 531153 | -0.18 | -6.72% |
| 2008-09-12 | 2.85 | 2.89 | 2.56 | 2.68 | 394123 | 1054314 | -0.21 | -7.27% |
| 2008-09-05 | 2.76 | 3.29 | 2.65 | 2.89 | 727832 | 2250931 | 0.11 | 3.96% |
| 2008-08-29 | 2.87 | 3.02 | 2.70 | 2.78 | 143349 | 403948 | -0.17 | -5.76% |
| 2008-08-22 | 2.94 | 3.17 | 2.51 | 2.95 | 247101 | 717051 | 0.04 | 1.38% |
| 2008-08-15 | 3.20 | 3.24 | 2.77 | 2.91 | 142381 | 415769 | -0.26 | -8.20% |
| 2008-08-08 | 3.81 | 3.81 | 3.16 | 3.17 | 185264 | 657145 | -0.66 | -17.23% |
| 2008-08-01 | 4.10 | 4.36 | 3.69 | 3.83 | 483288 | 1964405 | -0.25 | -6.13% |
| 2008-07-25 | 3.95 | 4.21 | 3.90 | 4.08 | 197288 | 812067 | 0.12 | 3.03% |
| 2008-07-18 | 4.07 | 4.33 | 3.75 | 3.96 | 182737 | 737793 | -0.18 | -4.35% |
| 2008-07-11 | 4.09 | 4.57 | 4.04 | 4.14 | 402592 | 1728143 | 0.08 | 1.97% |
| 2008-07-04 | 3.82 | 4.13 | 3.70 | 4.06 | 187527 | 737223 | 0.28 | 7.41% |
| 2008-06-27 | 3.80 | 4.26 | 3.60 | 3.78 | 212265 | 850977 | -0.01 | -0.26% |
| 2008-06-20 | 4.28 | 4.31 | 3.49 | 3.79 | 238811 | 927956 | -0.41 | -9.76% |
| 2008-06-13 | 4.96 | 4.97 | 4.12 | 4.20 | 188168 | 844328 | -0.97 | -18.76% |
| 2008-06-06 | 5.56 | 5.80 | 5.05 | 5.17 | 299758 | 1616487 | -0.48 | -8.50% |
| 2008-05-30 | 5.62 | 5.86 | 5.10 | 5.65 | 505303 | 2824551 | -0.13 | -2.25% |
| 2008-05-23 | 5.39 | 6.86 | 5.39 | 5.78 | 1378026 | 8662771 | 0.39 | 7.24% |
| 2008-05-16 | 5.05 | 6.09 | 4.96 | 5.39 | 574948 | 3252494 | 0.28 | 5.48% |
| 2008-05-09 | 5.50 | 5.64 | 4.74 | 5.11 | 441454 | 2290336 | -0.38 | -6.92% |
| 2008-04-30 | 5.38 | 5.79 | 5.25 | 5.49 | 314555 | 1731455 | 0.12 | 2.23% |
| 2008-04-25 | 4.80 | 5.40 | 4.01 | 5.37 | 336288 | 1623105 | 0.92 | 20.67% |
| 2008-04-18 | 5.29 | 5.34 | 4.41 | 4.45 | 143809 | 714741 | -1.00 | -18.35% |
| 2008-04-11 | 5.18 | 5.77 | 5.00 | 5.45 | 203869 | 1112110 | 0.25 | 4.81% |
| 2008-04-03 | 6.20 | 6.33 | 4.83 | 5.20 | 174784 | 958789 | -1.20 | -18.75% |
| 2008-03-28 | 6.78 | 7.06 | 6.00 | 6.40 | 209587 | 1385527 | -0.33 | -4.90% |
| 2008-03-21 | 7.51 | 7.58 | 5.90 | 6.73 | 260051 | 1717613 | -0.78 | -10.39% |
| 2008-03-14 | 8.08 | 8.18 | 7.33 | 7.51 | 191973 | 1495368 | -0.68 | -8.30% |
| 2008-03-07 | 7.70 | 8.99 | 7.66 | 8.19 | 509216 | 4215841 | 0.40 | 5.13% |
| 2008-02-29 | 8.08 | 8.17 | 7.05 | 7.79 | 265586 | 2020331 | -0.24 | -2.99% |
| 2008-02-22 | 7.99 | 8.28 | 7.70 | 8.03 | 354437 | 2835558 | 0.22 | 2.82% |
| 2008-02-15 | 7.61 | 8.16 | 7.57 | 7.81 | 230817 | 1803401 | 0.21 | 2.76% |
| 2008-02-05 | 7.18 | 7.88 | 7.18 | 7.60 | 186633 | 1414105 | 0.57 | 8.11% |
| 2008-02-01 | 9.90 | 9.90 | 6.92 | 7.03 | 870465 | 7327338 | -3.04 | -30.19% |
| 2008-01-25 | 8.98 | 11.08 | 8.35 | 10.07 | 2036133 | 19606988 | 1.05 | 11.64% |
| 2008-01-18 | 8.98 | 9.45 | 8.51 | 9.02 | 507394 | 4563808 | 0.01 | 0.11% |
| 2008-01-11 | 8.88 | 9.53 | 8.76 | 9.01 | 493571 | 4479365 | 0.11 | 1.24% |
| 2008-01-04 | 8.76 | 9.13 | 8.56 | 8.90 | 291617 | 2568997 | 0.25 | 2.89% |
| 2007-12-28 | 8.38 | 8.88 | 8.31 | 8.65 | 679423 | 5798345 | 0.36 | 4.34% |
| 2007-12-21 | 8.22 | 8.41 | 7.95 | 8.29 | 314878 | 2590167 | 0.17 | 2.09% |
| 2007-12-14 | 7.73 | 8.32 | 7.65 | 8.12 | 355806 | 2859315 | 0.21 | 2.65% |
| 2007-12-07 | 7.81 | 7.95 | 7.45 | 7.91 | 196494 | 1511347 | 0.02 | 0.25% |
| 2007-11-30 | 8.09 | 8.28 | 7.63 | 7.89 | 154140 | 1214137 | -0.18 | -2.23% |
| 2007-11-23 | 8.20 | 8.48 | 7.65 | 8.07 | 160900 | 1302856 | -0.02 | -0.25% |
| 2007-11-15 | 7.80 | 8.40 | 7.50 | 8.09 | 231097 | 1865287 | 0.23 | 2.93% |
| 2007-11-09 | 7.02 | 8.00 | 6.88 | 7.86 | 196333 | 1484102 | 0.86 | 12.29% |
| 2007-11-02 | 6.89 | 7.80 | 6.79 | 7.00 | 181354 | 1326136 | 0.11 | 1.60% |
| 2007-10-26 | 8.40 | 8.60 | 6.69 | 6.89 | 141014 | 1079524 | -1.61 | -18.94% |
| 2007-10-18 | 9.12 | 9.33 | 8.31 | 8.50 | 172982 | 1518356 | -0.61 | -6.70% |
| 2007-10-12 | 9.98 | 10.20 | 8.88 | 9.11 | 248314 | 2393659 | -0.75 | -7.61% |
| 2007-09-28 | 9.16 | 10.35 | 8.96 | 9.86 | 296949 | 2889714 | 0.66 | 7.17% |
| 2007-09-21 | 9.95 | 10.36 | 9.04 | 9.20 | 300833 | 2957743 | -0.93 | -9.18% |
| 2007-09-14 | 9.72 | 11.20 | 9.20 | 10.13 | 422425 | 4363064 | 0.25 | 2.53% |
| 2007-09-07 | 11.30 | 11.39 | 9.80 | 9.88 | 450480 | 4787998 | -1.23 | -11.07% |
| 2007-08-31 | 10.20 | 11.52 | 9.22 | 11.11 | 683603 | 7293026 | 1.00 | 9.89% |
| 2007-08-24 | 9.46 | 10.59 | 9.04 | 10.11 | 438663 | 4306761 | 0.75 | 8.01% |
| 2007-08-17 | 8.45 | 10.64 | 8.05 | 9.36 | 601859 | 5576495 | 1.01 | 12.10% |
| 2007-08-09 | 7.90 | 8.35 | 7.32 | 8.35 | 289810 | 2287688 | 0.47 | 5.96% |
| 2007-08-03 | 8.25 | 8.30 | 7.28 | 7.88 | 366959 | 2902630 | -0.26 | -3.19% |
| 2007-07-27 | 6.57 | 8.14 | 6.56 | 8.14 | 318528 | 2366324 | 1.59 | 24.27% |
| 2007-07-20 | 6.49 | 6.65 | 6.11 | 6.55 | 120385 | 771969 | 0.01 | 0.15% |
| 2007-07-13 | 6.78 | 7.09 | 6.28 | 6.54 | 149085 | 986798 | -0.12 | -1.80% |
| 2007-07-06 | 7.20 | 7.47 | 6.00 | 6.66 | 225139 | 1530108 | -0.60 | -8.26% |
| 2007-06-29 | 8.66 | 8.86 | 6.89 | 7.26 | 440042 | 3358495 | -1.22 | -14.39% |
| 2007-06-22 | 9.80 | 10.25 | 8.05 | 8.48 | 617524 | 5727170 | -1.17 | -12.12% |
| 2007-06-15 | 8.87 | 10.50 | 8.40 | 9.65 | 938115 | 8864491 | 1.46 | 17.83% |
| 2007-06-08 | 7.69 | 8.45 | 6.49 | 8.19 | 790563 | 5720398 | 0.12 | 1.49% |
| 2007-06-01 | 11.28 | 11.52 | 8.07 | 8.07 | 689952 | 6900534 | -3.16 | -28.14% |
| 2007-05-25 | 9.78 | 12.00 | 9.60 | 11.23 | 695260 | 7568757 | 1.20 | 11.96% |
| 2007-05-18 | 10.00 | 10.66 | 8.85 | 10.03 | 652811 | 6371087 | -0.12 | -1.18% |
| 2007-05-11 | 7.88 | 11.01 | 7.85 | 10.15 | 937033 | 9159360 | 2.20 | 27.67% |
| 2007-04-27 | 7.71 | 8.34 | 7.60 | 7.95 | 960837 | 7703137 | 0.47 | 6.28% |
| 2007-04-20 | 6.69 | 7.48 | 6.58 | 7.48 | 946044 | 6652930 | 0.84 | 12.65% |
| 2007-04-13 | 6.63 | 6.94 | 6.50 | 6.64 | 942623 | 6336723 | 0.03 | 0.45% |
| 2007-04-06 | 5.90 | 6.73 | 5.83 | 6.61 | 887303 | 5685043 | 0.80 | 13.77% |
| 2007-03-30 | 6.27 | 6.59 | 5.52 | 5.81 | 695932 | 4301299 | -0.44 | -7.04% |
| 2007-03-23 | 5.80 | 6.44 | 5.68 | 6.25 | 602010 | 3731524 | 0.18 | 2.96% |
| 2007-03-15 | 5.30 | 6.36 | 5.27 | 6.07 | 914577 | 5362613 | 0.71 | 13.25% |
| 2007-03-09 | 5.24 | 5.76 | 5.12 | 5.36 | 729400 | 3964193 | 0.60 | 12.61% |
| 2007-03-02 | 5.12 | 5.45 | 4.61 | 4.76 | 524924 | 2610710 | -0.39 | -7.57% |
| 2007-02-16 | 4.54 | 5.46 | 4.45 | 5.15 | 627720 | 3117212 | 0.56 | 12.20% |
| 2007-02-09 | 4.72 | 5.13 | 4.30 | 4.59 | 691107 | 3275956 | 0.30 | 6.99% |
| 2007-02-02 | 4.10 | 4.38 | 3.65 | 4.29 | 389698 | 1588023 | 0.23 | 5.67% |
| 2007-01-26 | 3.76 | 4.60 | 3.68 | 4.06 | 654190 | 2724020 | 0.30 | 7.98% |
| 2007-01-19 | 3.60 | 4.03 | 3.59 | 3.76 | 474874 | 1818316 | 0.15 | 4.16% |
| 2007-01-12 | 3.41 | 4.10 | 3.30 | 3.61 | 651539 | 2442282 | 0.22 | 6.49% |
| 2007-01-05 | 2.98 | 3.49 | 2.97 | 3.39 | 361199 | 1182639 | 0.42 | 14.14% |
| 2006-12-29 | 2.93 | 3.05 | 2.76 | 2.97 | 380933 | 1111195 | 0.06 | 2.06% |
| 2006-12-22 | 2.69 | 3.07 | 2.52 | 2.91 | 739401 | 2066939 | 0.22 | 8.18% |
| 2006-12-15 | 2.42 | 2.70 | 2.41 | 2.69 | 288899 | 748971 | 0.26 | 10.70% |
| 2006-12-08 | 2.66 | 2.75 | 2.40 | 2.43 | 299569 | 775129 | -0.25 | -9.33% |
| 2006-12-01 | 2.35 | 2.77 | 2.33 | 2.68 | 411959 | 1058655 | 0.33 | 14.04% |
