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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 7.25 | 7.25 | 6.37 | 6.38 | 488560 | 3321515 | -0.71 | -10.01% |
| 2009-11-20 | 6.45 | 7.18 | 6.37 | 7.09 | 921866 | 6282902 | 0.70 | 10.96% |
| 2009-11-13 | 5.88 | 6.45 | 5.82 | 6.39 | 602063 | 3671521 | 0.57 | 9.79% |
| 2009-11-06 | 5.25 | 6.00 | 5.23 | 5.82 | 564111 | 3209507 | 0.54 | 10.23% |
| 2009-10-30 | 5.57 | 5.57 | 5.14 | 5.28 | 206268 | 1094934 | -0.17 | -3.12% |
| 2009-10-23 | 5.08 | 5.56 | 5.06 | 5.45 | 487917 | 2628908 | 0.34 | 6.65% |
| 2009-10-16 | 4.96 | 5.24 | 4.92 | 5.11 | 184459 | 943392 | 0.15 | 3.02% |
| 2009-10-09 | 4.78 | 4.97 | 4.74 | 4.96 | 28424 | 139654 | 0.19 | 3.98% |
| 2009-09-30 | 5.00 | 5.10 | 4.59 | 4.77 | 81948 | 394834 | -0.22 | -4.41% |
| 2009-09-25 | 5.18 | 5.55 | 4.95 | 4.99 | 393851 | 2070316 | -0.25 | -4.77% |
| 2009-09-18 | 5.19 | 5.55 | 5.17 | 5.24 | 443034 | 2363948 | 0.02 | 0.38% |
| 2009-09-11 | 5.12 | 5.38 | 4.99 | 5.22 | 525700 | 2703562 | 0.12 | 2.35% |
| 2009-09-04 | 4.82 | 5.15 | 4.46 | 5.10 | 315704 | 1527532 | 0.22 | 4.51% |
| 2009-08-28 | 4.80 | 5.07 | 4.54 | 4.88 | 312318 | 1512152 | 0.13 | 2.74% |
| 2009-08-21 | 5.30 | 5.30 | 4.45 | 4.75 | 302833 | 1447844 | -0.66 | -12.20% |
| 2009-08-14 | 5.93 | 6.48 | 5.41 | 5.41 | 677873 | 4120475 | -0.47 | -7.99% |
| 2009-08-07 | 6.08 | 6.18 | 5.84 | 5.88 | 358284 | 2161203 | -0.14 | -2.33% |
| 2009-07-31 | 6.10 | 6.58 | 5.63 | 6.02 | 515277 | 3177453 | -0.06 | -0.99% |
| 2009-07-24 | 6.22 | 6.39 | 6.00 | 6.08 | 411876 | 2540661 | -0.11 | -1.78% |
| 2009-07-17 | 6.15 | 6.80 | 6.08 | 6.19 | 730633 | 4626031 | -0.01 | -0.16% |
| 2009-07-10 | 6.08 | 6.57 | 5.92 | 6.20 | 973477 | 6051936 | 0.02 | 0.32% |
| 2009-07-03 | 5.25 | 6.39 | 5.15 | 6.18 | 804281 | 4687169 | 0.94 | 17.94% |
| 2009-06-26 | 5.30 | 5.38 | 5.16 | 5.24 | 213238 | 1119949 | -0.07 | -1.32% |
| 2009-06-19 | 5.15 | 5.39 | 5.13 | 5.31 | 208424 | 1100698 | 0.12 | 2.31% |
| 2009-06-12 | 5.45 | 5.64 | 5.05 | 5.19 | 380774 | 2056621 | -0.27 | -4.95% |
| 2009-06-05 | 5.71 | 5.77 | 5.45 | 5.46 | 365734 | 2050974 | -0.23 | -4.04% |
| 2009-05-27 | 5.45 | 5.93 | 5.22 | 5.69 | 443880 | 2505330 | 0.10 | 1.79% |
| 2009-05-22 | 5.32 | 5.70 | 5.24 | 5.59 | 830861 | 4552201 | 0.29 | 5.47% |
| 2009-05-14 | 5.29 | 5.53 | 4.88 | 5.30 | 510079 | 2671374 | -0.01 | -0.19% |
| 2009-05-08 | 5.03 | 5.50 | 4.95 | 5.31 | 923457 | 4789419 | 0.33 | 6.63% |
| 2009-04-30 | 4.90 | 5.14 | 4.64 | 4.98 | 678434 | 3341486 | 0.13 | 2.68% |
| 2009-04-24 | 4.70 | 5.15 | 4.40 | 4.85 | 652661 | 3141445 | 0.10 | 2.10% |
| 2009-04-17 | 4.43 | 5.18 | 4.34 | 4.75 | 931842 | 4411574 | 0.27 | 6.03% |
| 2009-04-10 | 4.40 | 4.56 | 4.14 | 4.48 | 357614 | 1569951 | -0.05 | -1.10% |
| 2009-04-03 | 4.39 | 5.01 | 4.13 | 4.53 | 781099 | 3536106 | 0.16 | 3.66% |
| 2009-03-27 | 3.95 | 4.48 | 3.93 | 4.37 | 607631 | 2560643 | 0.40 | 10.08% |
| 2009-03-20 | 3.80 | 4.13 | 3.78 | 3.97 | 321604 | 1286057 | 0.12 | 3.12% |
| 2009-03-13 | 3.95 | 4.00 | 3.58 | 3.85 | 244619 | 928123 | -0.08 | -2.04% |
| 2009-03-06 | 3.41 | 4.03 | 3.41 | 3.93 | 271652 | 1020668 | 0.40 | 11.33% |
| 2009-02-27 | 4.19 | 4.43 | 3.53 | 3.53 | 445833 | 1830640 | -0.67 | -15.95% |
| 2009-02-20 | 4.29 | 4.68 | 3.87 | 4.20 | 556386 | 2363047 | -0.08 | -1.87% |
| 2009-02-13 | 3.70 | 4.43 | 3.65 | 4.28 | 907520 | 3750342 | 0.62 | 16.94% |
| 2009-02-06 | 3.35 | 3.71 | 3.35 | 3.66 | 456803 | 1634972 | 0.32 | 9.58% |
| 2009-01-23 | 3.51 | 3.52 | 3.32 | 3.34 | 205494 | 699763 | -0.13 | -3.75% |
| 2009-01-16 | 3.39 | 3.64 | 3.21 | 3.47 | 640537 | 2204822 | 0.31 | 9.81% |
| 2009-01-09 | 3.02 | 3.23 | 3.01 | 3.16 | 143128 | 448569 | -0.11 | -3.36% |
| 2008-12-26 | 3.48 | 3.48 | 3.01 | 3.27 | 354630 | 1160041 | -0.16 | -4.67% |
| 2008-12-19 | 3.28 | 3.55 | 3.08 | 3.43 | 326230 | 1106369 | 0.18 | 5.54% |
| 2008-12-12 | 3.60 | 3.78 | 3.10 | 3.25 | 456933 | 1579410 | -0.31 | -8.71% |
| 2008-12-05 | 3.40 | 3.68 | 3.18 | 3.56 | 672765 | 2292634 | 0.19 | 5.64% |
| 2008-11-28 | 2.81 | 3.43 | 2.60 | 3.37 | 573445 | 1770245 | 0.57 | 20.36% |
| 2008-11-21 | 2.68 | 3.05 | 2.53 | 2.80 | 348642 | 985724 | 0.09 | 3.32% |
| 2008-11-14 | 2.27 | 2.71 | 2.27 | 2.71 | 187795 | 470284 | 0.45 | 19.91% |
| 2008-11-07 | 2.18 | 2.27 | 2.12 | 2.26 | 41835 | 92448 | 0.04 | 1.80% |
| 2008-10-31 | 2.58 | 2.58 | 2.20 | 2.22 | 59365 | 139927 | -0.38 | -14.62% |
| 2008-10-24 | 2.50 | 2.74 | 2.44 | 2.60 | 91748 | 239237 | 0.10 | 4.00% |
| 2008-10-17 | 2.70 | 2.82 | 2.43 | 2.50 | 50266 | 131623 | -0.18 | -6.72% |
| 2008-10-10 | 3.16 | 3.16 | 2.63 | 2.68 | 77642 | 226800 | -0.51 | -15.99% |
| 2008-09-26 | 3.23 | 3.35 | 2.82 | 3.19 | 149148 | 472605 | 0.16 | 5.28% |
| 2008-09-19 | 2.90 | 3.03 | 2.60 | 3.03 | 50020 | 143730 | 0.02 | 0.66% |
| 2008-09-12 | 3.09 | 3.14 | 2.94 | 3.01 | 45004 | 136334 | -0.10 | -3.21% |
| 2008-09-05 | 3.18 | 3.38 | 3.00 | 3.11 | 89761 | 289336 | -0.09 | -2.81% |
| 2008-08-29 | 3.18 | 3.27 | 3.00 | 3.20 | 39610 | 124788 | 0.02 | 0.63% |
| 2008-08-22 | 3.41 | 3.41 | 3.00 | 3.18 | 57426 | 185458 | -0.21 | -6.20% |
| 2008-08-15 | 3.70 | 3.79 | 3.22 | 3.39 | 47217 | 162408 | -0.40 | -10.55% |
| 2008-08-08 | 4.34 | 4.35 | 3.78 | 3.79 | 65810 | 273053 | -0.63 | -14.25% |
| 2008-08-01 | 4.50 | 4.82 | 4.26 | 4.42 | 191072 | 867928 | -0.05 | -1.12% |
| 2008-07-25 | 4.30 | 4.72 | 4.20 | 4.47 | 169486 | 763167 | 0.18 | 4.20% |
| 2008-07-18 | 4.36 | 4.73 | 4.06 | 4.29 | 186750 | 828923 | -0.08 | -1.83% |
| 2008-07-11 | 4.18 | 4.66 | 4.15 | 4.37 | 186104 | 827635 | 0.22 | 5.30% |
| 2008-07-04 | 3.97 | 4.29 | 3.85 | 4.15 | 85444 | 346576 | 0.15 | 3.75% |
| 2008-06-27 | 4.00 | 4.54 | 3.85 | 4.00 | 199856 | 849732 | -0.18 | -4.31% |
| 2008-06-20 | 4.42 | 4.54 | 3.83 | 4.18 | 120873 | 507072 | -0.26 | -5.86% |
| 2008-06-13 | 5.44 | 5.44 | 4.41 | 4.44 | 70536 | 339915 | -1.14 | -20.43% |
| 2008-06-06 | 5.66 | 5.78 | 5.49 | 5.58 | 57906 | 326068 | -0.11 | -1.93% |
| 2008-05-30 | 6.09 | 6.12 | 5.52 | 5.69 | 77632 | 451516 | -0.38 | -6.26% |
| 2008-05-23 | 6.70 | 6.71 | 5.70 | 6.07 | 138199 | 846384 | -0.55 | -8.31% |
| 2008-05-16 | 6.40 | 6.77 | 6.11 | 6.62 | 243191 | 1569735 | 0.08 | 1.22% |
| 2008-05-09 | 6.46 | 7.11 | 6.20 | 6.54 | 350816 | 2343325 | 0.03 | 0.46% |
| 2008-04-30 | 6.40 | 6.54 | 6.21 | 6.51 | 106898 | 679670 | -0.05 | -0.76% |
| 2008-04-25 | 6.30 | 6.85 | 5.41 | 6.56 | 156167 | 984234 | 0.71 | 12.14% |
| 2008-04-18 | 6.75 | 6.82 | 5.82 | 5.85 | 83801 | 538702 | -1.08 | -15.58% |
| 2008-04-11 | 6.55 | 7.25 | 6.42 | 6.93 | 119556 | 823853 | 0.30 | 4.53% |
| 2008-04-03 | 7.68 | 7.89 | 6.21 | 6.63 | 93190 | 648335 | -1.34 | -16.81% |
| 2008-03-28 | 8.40 | 8.48 | 7.38 | 7.97 | 152829 | 1233201 | -0.42 | -5.01% |
| 2008-03-21 | 9.20 | 9.20 | 7.28 | 8.39 | 242025 | 1986751 | -0.88 | -9.49% |
| 2008-03-14 | 9.70 | 10.38 | 8.92 | 9.27 | 263466 | 2545619 | -0.66 | -6.65% |
| 2008-03-07 | 10.00 | 11.80 | 9.78 | 9.93 | 786065 | 8335952 | -0.06 | -0.60% |
| 2008-02-29 | 9.63 | 10.24 | 8.98 | 9.99 | 243833 | 2379992 | 0.35 | 3.63% |
| 2008-02-22 | 9.15 | 9.95 | 9.00 | 9.64 | 205306 | 1955423 | 0.75 | 8.44% |
| 2008-02-15 | 8.95 | 9.17 | 8.66 | 8.89 | 70443 | 627316 | 0.00 | 0.00% |
| 2008-02-05 | 8.49 | 9.03 | 8.48 | 8.89 | 54928 | 482612 | 0.62 | 7.50% |
| 2008-02-01 | 9.60 | 9.60 | 8.01 | 8.27 | 112796 | 994836 | -1.32 | -13.76% |
| 2008-01-25 | 10.30 | 10.58 | 8.88 | 9.59 | 261767 | 2546005 | -0.66 | -6.44% |
| 2008-01-18 | 10.02 | 10.68 | 9.86 | 10.25 | 276485 | 2864265 | 0.23 | 2.29% |
| 2008-01-11 | 10.35 | 10.45 | 9.76 | 10.02 | 290463 | 2946855 | -0.36 | -3.47% |
| 2008-01-04 | 10.16 | 10.55 | 10.00 | 10.38 | 151515 | 1564137 | 0.24 | 2.37% |
| 2007-12-28 | 9.56 | 10.48 | 9.40 | 10.14 | 401623 | 4008868 | 0.67 | 7.08% |
| 2007-12-21 | 9.52 | 9.64 | 9.12 | 9.47 | 308076 | 2901524 | 0.24 | 2.60% |
| 2007-12-14 | 8.55 | 9.25 | 8.51 | 9.23 | 204620 | 1814162 | 0.60 | 6.95% |
| 2007-12-07 | 8.27 | 8.65 | 8.08 | 8.63 | 102082 | 861060 | 0.42 | 5.12% |
| 2007-11-30 | 8.49 | 8.49 | 8.11 | 8.21 | 75093 | 621169 | -0.11 | -1.32% |
| 2007-11-23 | 8.69 | 9.12 | 8.06 | 8.32 | 117811 | 1021458 | -0.45 | -5.13% |
| 2007-11-16 | 8.40 | 9.30 | 8.22 | 8.77 | 314146 | 2813569 | 0.29 | 3.42% |
| 2007-11-09 | 8.20 | 8.65 | 8.02 | 8.48 | 103645 | 866473 | 0.19 | 2.29% |
| 2007-11-02 | 8.90 | 9.39 | 8.28 | 8.29 | 196324 | 1731796 | -0.61 | -6.85% |
| 2007-10-26 | 9.35 | 9.60 | 8.56 | 8.90 | 236075 | 2134128 | -0.87 | -8.90% |
| 2007-10-18 | 9.62 | 10.05 | 9.17 | 9.77 | 150472 | 1456361 | 0.16 | 1.67% |
| 2007-10-12 | 10.89 | 10.90 | 9.08 | 9.61 | 298868 | 3046503 | -1.07 | -10.02% |
| 2007-09-28 | 11.10 | 11.40 | 10.39 | 10.68 | 386927 | 4201893 | -0.26 | -2.38% |
| 2007-09-21 | 10.30 | 11.12 | 10.20 | 10.94 | 476864 | 5067115 | 0.60 | 5.80% |
| 2007-09-14 | 10.57 | 11.95 | 9.86 | 10.34 | 768154 | 8365281 | -0.31 | -2.91% |
| 2007-09-07 | 9.80 | 11.10 | 9.71 | 10.65 | 884115 | 9149695 | 1.02 | 10.59% |
| 2007-08-31 | 9.36 | 10.15 | 8.81 | 9.63 | 703253 | 6706269 | 0.38 | 4.11% |
| 2007-08-24 | 8.78 | 9.36 | 8.71 | 9.25 | 349646 | 3167766 | 0.63 | 7.31% |
| 2007-08-17 | 8.40 | 8.78 | 8.13 | 8.62 | 217723 | 1846832 | 0.17 | 2.01% |
| 2007-08-10 | 8.93 | 9.47 | 8.31 | 8.45 | 457471 | 4111222 | -0.37 | -4.20% |
| 2007-08-03 | 9.60 | 10.17 | 8.57 | 8.82 | 711837 | 6713868 | -0.65 | -6.86% |
| 2007-07-27 | 8.38 | 9.48 | 8.30 | 9.47 | 539525 | 4734113 | 1.23 | 14.93% |
| 2007-07-20 | 7.80 | 8.39 | 6.90 | 8.24 | 364457 | 2826994 | 0.32 | 4.04% |
| 2007-07-13 | 7.63 | 8.25 | 7.40 | 7.92 | 547735 | 4291655 | 0.42 | 5.60% |
| 2007-07-06 | 6.57 | 7.52 | 6.57 | 7.50 | 318261 | 2269279 | 0.94 | 14.33% |
| 2007-06-29 | 8.33 | 8.60 | 6.52 | 6.56 | 336497 | 2546373 | -1.93 | -22.73% |
| 2007-06-22 | 9.99 | 10.30 | 8.35 | 8.49 | 609346 | 5820026 | -0.90 | -9.59% |
| 2007-06-15 | 8.62 | 9.49 | 8.00 | 9.39 | 489006 | 4295748 | 0.84 | 9.82% |
| 2007-06-08 | 8.50 | 8.98 | 7.31 | 8.55 | 441977 | 3562090 | -0.68 | -7.37% |
| 2007-06-01 | 11.18 | 12.30 | 9.23 | 9.23 | 782449 | 8675407 | -1.92 | -17.22% |
| 2007-05-25 | 9.90 | 11.28 | 9.75 | 11.15 | 746470 | 7924029 | 0.99 | 9.74% |
| 2007-05-18 | 9.12 | 10.50 | 8.90 | 10.16 | 816722 | 8142159 | 0.94 | 10.20% |
| 2007-05-11 | 8.11 | 9.75 | 8.07 | 9.22 | 882631 | 8034721 | 0.86 | 10.29% |
| 2007-04-26 | 7.95 | 8.49 | 7.81 | 8.36 | 492126 | 4033002 | 0.45 | 5.69% |
| 2007-04-20 | 7.44 | 8.31 | 7.35 | 7.91 | 668079 | 5315136 | 0.44 | 5.89% |
| 2007-04-13 | 6.98 | 7.77 | 6.75 | 7.47 | 544129 | 3870198 | 0.57 | 8.26% |
| 2007-04-06 | 6.42 | 6.90 | 6.32 | 6.90 | 289465 | 1924784 | 0.48 | 7.48% |
| 2007-03-30 | 6.73 | 7.05 | 6.21 | 6.42 | 326342 | 2189842 | -0.25 | -3.75% |
| 2007-03-23 | 6.32 | 6.83 | 6.08 | 6.67 | 459904 | 3029930 | 0.20 | 3.09% |
| 2007-03-16 | 5.71 | 6.47 | 5.71 | 6.47 | 422943 | 2576645 | 0.75 | 13.11% |
| 2007-03-09 | 5.20 | 5.82 | 5.05 | 5.72 | 174989 | 950454 | 0.50 | 9.58% |
| 2007-03-02 | 5.39 | 5.75 | 5.00 | 5.22 | 214764 | 1142115 | -0.14 | -2.61% |
| 2007-02-16 | 4.63 | 5.55 | 4.56 | 5.36 | 191728 | 967328 | 0.84 | 18.58% |
| 2007-02-09 | 4.33 | 4.56 | 4.26 | 4.52 | 131251 | 578600 | 0.17 | 3.91% |
| 2007-02-02 | 4.48 | 4.70 | 4.30 | 4.35 | 164930 | 738283 | -0.14 | -3.12% |
| 2007-01-26 | 4.50 | 4.85 | 4.28 | 4.49 | 433381 | 1978143 | 0.00 | 0.00% |
| 2007-01-19 | 4.05 | 4.61 | 4.05 | 4.49 | 182805 | 799389 | 0.43 | 10.59% |
| 2007-01-12 | 3.67 | 4.26 | 3.63 | 4.06 | 290345 | 1156473 | 0.45 | 12.46% |
| 2007-01-05 | 3.65 | 3.68 | 3.51 | 3.61 | 42355 | 151912 | -0.02 | -0.55% |
| 2006-12-29 | 3.69 | 3.72 | 3.45 | 3.63 | 146101 | 527860 | 0.00 | 0.00% |
| 2006-12-22 | 3.58 | 3.76 | 3.43 | 3.63 | 185154 | 664547 | 0.02 | 0.55% |
| 2006-12-15 | 3.43 | 3.86 | 3.41 | 3.61 | 218614 | 804711 | 0.18 | 5.25% |
| 2006-12-08 | 3.35 | 3.58 | 3.28 | 3.43 | 198427 | 682895 | 0.09 | 2.69% |
| 2006-12-01 | 3.16 | 3.36 | 3.14 | 3.34 | 113843 | 374750 | 0.18 | 5.70% |
