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 | 8.41 | 8.49 | 7.60 | 7.84 | 491092 | 3973102 | -0.50 | -6.00% |
| 2009-11-20 | 7.81 | 8.50 | 7.80 | 8.34 | 667048 | 5427011 | 0.46 | 5.84% |
| 2009-11-13 | 7.49 | 8.10 | 7.39 | 7.88 | 864108 | 6673162 | 0.23 | 3.01% |
| 2009-11-06 | 6.38 | 7.65 | 6.27 | 7.65 | 691708 | 4856479 | 1.15 | 17.69% |
| 2009-10-30 | 6.70 | 6.86 | 6.24 | 6.50 | 296830 | 1944298 | -0.20 | -2.98% |
| 2009-10-23 | 6.23 | 6.83 | 6.20 | 6.70 | 494217 | 3260136 | 0.51 | 8.24% |
| 2009-10-16 | 6.07 | 6.26 | 5.97 | 6.19 | 146841 | 903134 | 0.12 | 1.98% |
| 2009-10-09 | 6.00 | 6.09 | 5.86 | 6.07 | 32079 | 193135 | 0.22 | 3.76% |
| 2009-09-30 | 6.10 | 6.15 | 5.59 | 5.85 | 67159 | 395547 | -0.22 | -3.62% |
| 2009-09-25 | 6.33 | 6.67 | 5.93 | 6.07 | 209858 | 1329736 | -0.24 | -3.80% |
| 2009-09-18 | 6.36 | 6.61 | 6.28 | 6.31 | 277047 | 1777942 | -0.08 | -1.25% |
| 2009-09-11 | 6.02 | 6.57 | 5.95 | 6.39 | 435133 | 2752241 | 0.42 | 7.04% |
| 2009-09-04 | 5.95 | 6.05 | 5.55 | 5.97 | 127307 | 739304 | -0.01 | -0.17% |
| 2009-08-28 | 5.85 | 6.20 | 5.51 | 5.98 | 191889 | 1139232 | 0.15 | 2.57% |
| 2009-08-21 | 6.13 | 6.13 | 5.45 | 5.83 | 135834 | 784332 | -0.37 | -5.97% |
| 2009-08-14 | 6.82 | 6.91 | 6.20 | 6.20 | 151867 | 1005226 | -0.58 | -8.55% |
| 2009-08-07 | 6.85 | 7.29 | 6.72 | 6.78 | 325596 | 2285898 | -0.08 | -1.17% |
| 2009-07-31 | 6.93 | 7.16 | 6.38 | 6.86 | 368916 | 2515825 | -0.07 | -1.01% |
| 2009-07-24 | 6.88 | 7.68 | 6.50 | 6.93 | 765372 | 5561295 | 0.15 | 2.21% |
| 2009-07-17 | 6.83 | 7.30 | 6.69 | 6.78 | 665839 | 4611912 | -0.06 | -0.88% |
| 2009-07-10 | 6.58 | 6.92 | 6.29 | 6.84 | 487121 | 3209007 | 0.31 | 4.75% |
| 2009-07-03 | 6.20 | 6.56 | 6.14 | 6.53 | 415633 | 2649840 | 0.37 | 6.01% |
| 2009-06-26 | 6.36 | 6.38 | 6.09 | 6.16 | 208924 | 1297719 | -0.19 | -2.99% |
| 2009-06-19 | 6.01 | 6.35 | 5.98 | 6.35 | 365687 | 2267541 | 0.32 | 5.31% |
| 2009-06-12 | 6.18 | 6.38 | 5.96 | 6.03 | 331852 | 2050488 | -0.15 | -2.43% |
| 2009-06-05 | 5.93 | 6.35 | 5.92 | 6.18 | 315461 | 1933373 | 0.26 | 4.39% |
| 2009-05-27 | 5.75 | 6.04 | 5.70 | 5.92 | 111513 | 656582 | -0.04 | -0.67% |
| 2009-05-22 | 6.19 | 6.40 | 5.85 | 5.96 | 357625 | 2199415 | -0.20 | -3.25% |
| 2009-05-15 | 6.05 | 6.25 | 5.80 | 6.16 | 349088 | 2121629 | 0.13 | 2.16% |
| 2009-05-08 | 5.57 | 6.26 | 5.55 | 6.03 | 626760 | 3798591 | 0.46 | 8.26% |
| 2009-04-30 | 5.75 | 5.75 | 5.29 | 5.57 | 146716 | 805503 | -0.15 | -2.62% |
| 2009-04-24 | 5.70 | 6.25 | 5.60 | 5.72 | 429374 | 2552804 | -0.07 | -1.21% |
| 2009-04-17 | 5.70 | 6.16 | 5.66 | 5.79 | 541742 | 3176383 | 0.12 | 2.12% |
| 2009-04-10 | 5.62 | 5.68 | 5.41 | 5.67 | 216573 | 1208260 | 0.11 | 1.98% |
| 2009-04-03 | 5.72 | 5.83 | 5.46 | 5.56 | 378997 | 2152496 | -0.14 | -2.46% |
| 2009-03-27 | 5.56 | 5.85 | 5.49 | 5.70 | 336618 | 1911051 | 0.14 | 2.52% |
| 2009-03-20 | 5.28 | 5.77 | 5.13 | 5.56 | 396496 | 2191835 | 0.21 | 3.92% |
| 2009-03-13 | 5.30 | 5.64 | 4.91 | 5.35 | 353162 | 1880656 | 0.13 | 2.49% |
| 2009-03-06 | 4.86 | 5.40 | 4.75 | 5.22 | 266524 | 1375537 | 0.29 | 5.88% |
| 2009-02-27 | 5.56 | 6.02 | 4.92 | 4.93 | 486862 | 2725757 | -0.59 | -10.69% |
| 2009-02-20 | 5.57 | 5.88 | 5.23 | 5.52 | 540975 | 3005984 | -0.07 | -1.25% |
| 2009-02-13 | 5.05 | 5.69 | 4.90 | 5.59 | 589649 | 3091753 | 0.64 | 12.93% |
| 2009-02-06 | 4.47 | 5.09 | 4.47 | 4.95 | 348002 | 1659102 | 0.51 | 11.49% |
| 2009-01-23 | 4.49 | 4.60 | 4.28 | 4.44 | 160383 | 713927 | -0.03 | -0.67% |
| 2009-01-16 | 4.26 | 4.62 | 4.18 | 4.47 | 211685 | 935700 | 0.21 | 4.93% |
| 2009-01-09 | 4.05 | 4.44 | 4.00 | 4.26 | 130092 | 546956 | -0.20 | -4.48% |
| 2008-12-26 | 4.63 | 4.71 | 4.08 | 4.46 | 226342 | 1003830 | -0.20 | -4.29% |
| 2008-12-19 | 4.42 | 4.70 | 4.35 | 4.66 | 207185 | 946291 | 0.33 | 7.62% |
| 2008-12-12 | 4.60 | 4.90 | 4.32 | 4.33 | 307350 | 1407948 | -0.20 | -4.42% |
| 2008-12-05 | 4.19 | 4.56 | 4.02 | 4.53 | 250264 | 1089236 | 0.41 | 9.95% |
| 2008-11-28 | 4.05 | 4.67 | 4.05 | 4.12 | 272864 | 1178492 | 0.05 | 1.23% |
| 2008-11-21 | 4.07 | 4.60 | 3.91 | 4.07 | 265776 | 1117814 | -0.01 | -0.24% |
| 2008-11-14 | 3.62 | 4.10 | 3.60 | 4.08 | 178020 | 685507 | 0.54 | 15.25% |
| 2008-11-07 | 3.36 | 3.68 | 3.36 | 3.54 | 109611 | 384437 | 0.25 | 7.60% |
| 2008-10-31 | 3.35 | 3.67 | 3.25 | 3.29 | 46008 | 159351 | -0.42 | -11.32% |
| 2008-10-24 | 3.77 | 3.96 | 3.59 | 3.71 | 44980 | 169897 | -0.05 | -1.33% |
| 2008-10-17 | 3.91 | 4.19 | 3.65 | 3.76 | 57891 | 226715 | -0.24 | -6.00% |
| 2008-10-10 | 4.55 | 4.73 | 3.95 | 4.00 | 88929 | 397179 | -0.64 | -13.79% |
| 2008-09-26 | 4.96 | 5.20 | 4.46 | 4.64 | 196812 | 934838 | -0.13 | -2.73% |
| 2008-09-19 | 4.17 | 4.77 | 3.91 | 4.77 | 156677 | 686410 | 0.60 | 14.39% |
| 2008-09-12 | 4.32 | 4.42 | 4.03 | 4.17 | 38249 | 159573 | -0.16 | -3.69% |
| 2008-09-05 | 4.55 | 4.66 | 4.31 | 4.33 | 82224 | 370759 | -0.34 | -7.28% |
| 2008-08-29 | 4.70 | 4.85 | 4.30 | 4.67 | 107422 | 493433 | -0.10 | -2.10% |
| 2008-08-22 | 4.71 | 5.00 | 4.10 | 4.77 | 217614 | 1020765 | -0.01 | -0.21% |
| 2008-08-15 | 4.97 | 5.00 | 4.11 | 4.78 | 153817 | 724293 | -0.16 | -3.24% |
| 2008-08-08 | 5.36 | 5.40 | 4.88 | 4.94 | 42535 | 221238 | -0.42 | -7.84% |
| 2008-08-01 | 5.55 | 5.69 | 5.16 | 5.36 | 68125 | 373369 | -0.19 | -3.42% |
| 2008-07-25 | 5.30 | 5.73 | 5.23 | 5.55 | 112411 | 624811 | 0.21 | 3.93% |
| 2008-07-18 | 5.30 | 5.98 | 5.01 | 5.34 | 211892 | 1171283 | 0.01 | 0.19% |
| 2008-07-11 | 5.25 | 5.57 | 5.22 | 5.33 | 152557 | 823685 | 0.07 | 1.33% |
| 2008-07-04 | 4.65 | 5.41 | 4.60 | 5.26 | 202224 | 1042199 | 0.52 | 10.97% |
| 2008-06-27 | 4.50 | 5.15 | 4.50 | 4.74 | 61214 | 298826 | 0.08 | 1.72% |
| 2008-06-20 | 5.29 | 5.42 | 4.45 | 4.66 | 75836 | 369777 | -0.64 | -12.07% |
| 2008-06-13 | 6.26 | 6.26 | 5.29 | 5.30 | 60437 | 341463 | -1.17 | -18.08% |
| 2008-06-06 | 6.78 | 6.88 | 6.35 | 6.47 | 50843 | 336102 | -0.32 | -4.71% |
| 2008-05-30 | 7.01 | 7.14 | 6.50 | 6.79 | 123849 | 841864 | -0.35 | -4.90% |
| 2008-05-23 | 7.16 | 7.84 | 6.92 | 7.14 | 350739 | 2615695 | -0.02 | -0.28% |
| 2008-05-16 | 7.00 | 7.78 | 6.95 | 7.16 | 226481 | 1665858 | -0.06 | -0.83% |
| 2008-05-09 | 7.27 | 7.49 | 6.86 | 7.22 | 203452 | 1466222 | 0.00 | 0.00% |
| 2008-04-30 | 6.75 | 7.38 | 6.65 | 7.22 | 128072 | 904946 | 0.43 | 6.33% |
| 2008-04-24 | 6.26 | 6.79 | 5.56 | 6.79 | 117489 | 742015 | 1.10 | 19.33% |
| 2008-04-18 | 7.18 | 7.18 | 5.67 | 5.69 | 87452 | 573679 | -1.66 | -22.59% |
| 2008-04-11 | 7.00 | 7.65 | 6.82 | 7.35 | 113890 | 834377 | 0.23 | 3.23% |
| 2008-04-03 | 8.29 | 8.50 | 6.70 | 7.12 | 106939 | 791798 | -1.48 | -17.21% |
| 2008-03-28 | 8.91 | 9.08 | 8.00 | 8.60 | 106018 | 915534 | -0.12 | -1.38% |
| 2008-03-21 | 9.22 | 9.22 | 7.63 | 8.72 | 144639 | 1221459 | -0.48 | -5.22% |
| 2008-03-14 | 10.11 | 10.45 | 8.91 | 9.20 | 145484 | 1423749 | -1.00 | -9.80% |
| 2008-03-07 | 9.87 | 11.26 | 9.85 | 10.20 | 432017 | 4550341 | 0.18 | 1.80% |
| 2008-02-29 | 9.59 | 10.08 | 8.90 | 10.02 | 222468 | 2117688 | 0.67 | 7.17% |
| 2008-02-22 | 9.45 | 9.88 | 9.20 | 9.35 | 122955 | 1172774 | 0.25 | 2.75% |
| 2008-02-15 | 9.02 | 9.35 | 8.85 | 9.10 | 55182 | 503539 | 0.05 | 0.55% |
| 2008-02-05 | 8.55 | 9.16 | 8.53 | 9.05 | 54427 | 486965 | 0.72 | 8.64% |
| 2008-02-01 | 9.50 | 9.50 | 8.00 | 8.33 | 163663 | 1436795 | -1.16 | -12.22% |
| 2008-01-25 | 10.50 | 10.52 | 8.73 | 9.49 | 296133 | 2804495 | -1.02 | -9.71% |
| 2008-01-18 | 11.56 | 11.80 | 10.20 | 10.51 | 342172 | 3822927 | -1.00 | -8.69% |
| 2008-01-11 | 11.16 | 12.00 | 10.58 | 11.51 | 629457 | 7109292 | 0.35 | 3.14% |
| 2008-01-04 | 10.31 | 11.22 | 10.17 | 11.16 | 303320 | 3275702 | 0.90 | 8.77% |
| 2007-12-28 | 10.62 | 10.99 | 10.21 | 10.26 | 443235 | 4720008 | -0.27 | -2.56% |
| 2007-12-21 | 10.41 | 10.67 | 9.90 | 10.53 | 376312 | 3901412 | 0.39 | 3.85% |
| 2007-12-14 | 9.80 | 10.97 | 9.58 | 10.14 | 739542 | 7512064 | 0.53 | 5.51% |
| 2007-12-07 | 8.04 | 9.61 | 8.02 | 9.61 | 327938 | 2941021 | 1.51 | 18.64% |
| 2007-11-30 | 8.05 | 8.27 | 7.79 | 8.10 | 97532 | 787826 | 0.13 | 1.63% |
| 2007-11-23 | 8.06 | 8.35 | 7.66 | 7.97 | 84002 | 679375 | -0.08 | -0.99% |
| 2007-11-16 | 7.65 | 8.38 | 7.60 | 8.05 | 104266 | 836927 | 0.24 | 3.07% |
| 2007-11-09 | 8.70 | 8.97 | 7.60 | 7.81 | 135638 | 1137810 | -0.82 | -9.50% |
| 2007-11-02 | 7.91 | 8.89 | 7.60 | 8.63 | 202162 | 1688243 | 0.78 | 9.94% |
| 2007-10-26 | 8.80 | 9.69 | 7.70 | 7.85 | 266965 | 2379113 | -1.00 | -11.30% |
| 2007-10-18 | 9.51 | 9.68 | 8.84 | 8.85 | 207409 | 1928923 | -0.71 | -7.43% |
| 2007-10-12 | 11.44 | 11.44 | 9.09 | 9.56 | 455047 | 4676929 | -1.62 | -14.49% |
| 2007-09-28 | 10.20 | 11.34 | 9.80 | 11.18 | 732073 | 7960480 | 0.99 | 9.71% |
| 2007-09-21 | 10.24 | 10.64 | 9.84 | 10.19 | 478031 | 4903211 | -0.12 | -1.16% |
| 2007-09-14 | 10.06 | 10.98 | 9.59 | 10.31 | 633256 | 6480826 | 0.27 | 2.69% |
| 2007-09-07 | 9.90 | 10.81 | 9.63 | 10.04 | 825122 | 8426319 | 0.59 | 6.24% |
| 2007-08-31 | 9.28 | 9.85 | 8.52 | 9.45 | 557517 | 5146599 | 0.42 | 4.65% |
| 2007-08-24 | 8.60 | 9.55 | 8.50 | 9.03 | 533180 | 4867721 | 0.65 | 7.76% |
| 2007-08-17 | 8.37 | 8.70 | 8.16 | 8.38 | 314867 | 2656716 | -0.25 | -2.90% |
| 2007-08-10 | 8.60 | 9.88 | 8.18 | 8.63 | 895741 | 8215518 | 0.07 | 0.82% |
| 2007-08-03 | 7.99 | 9.16 | 7.86 | 8.56 | 618141 | 5219842 | 0.57 | 7.13% |
| 2007-07-27 | 6.88 | 8.16 | 6.87 | 7.99 | 590347 | 4529698 | 1.15 | 16.81% |
| 2007-07-20 | 6.59 | 6.88 | 6.20 | 6.84 | 143765 | 934958 | 0.23 | 3.48% |
| 2007-07-13 | 6.85 | 7.02 | 6.46 | 6.61 | 196949 | 1325272 | -0.17 | -2.51% |
| 2007-07-06 | 6.03 | 6.89 | 6.01 | 6.78 | 271926 | 1755550 | 0.76 | 12.62% |
| 2007-06-29 | 7.37 | 7.47 | 5.80 | 6.02 | 291875 | 1934344 | -1.37 | -18.54% |
| 2007-06-22 | 7.95 | 8.30 | 7.31 | 7.39 | 429537 | 3430967 | -0.51 | -6.46% |
| 2007-06-15 | 7.50 | 8.19 | 7.12 | 7.90 | 522630 | 4079501 | 0.41 | 5.47% |
| 2007-06-08 | 7.35 | 7.60 | 6.11 | 7.49 | 582038 | 4102152 | 0.06 | 0.81% |
| 2007-06-01 | 10.21 | 10.40 | 7.43 | 7.43 | 701951 | 6499240 | -2.65 | -26.29% |
| 2007-05-25 | 8.83 | 10.12 | 8.70 | 10.08 | 808726 | 7845246 | 0.94 | 10.28% |
| 2007-05-18 | 9.37 | 9.76 | 8.70 | 9.14 | 529441 | 4898228 | -0.39 | -4.09% |
| 2007-05-11 | 9.30 | 9.68 | 8.70 | 9.53 | 672716 | 6207146 | 0.16 | 1.71% |
| 2007-04-26 | 8.18 | 9.88 | 8.18 | 9.37 | 710496 | 6417691 | 1.21 | 14.83% |
| 2007-04-20 | 7.94 | 8.56 | 7.62 | 8.16 | 541454 | 4398920 | 0.20 | 2.51% |
| 2007-04-13 | 7.28 | 8.47 | 7.14 | 7.96 | 674280 | 5195763 | 0.69 | 9.49% |
| 2007-04-06 | 6.71 | 7.40 | 6.59 | 7.27 | 632533 | 4422999 | 0.46 | 6.75% |
| 2007-03-30 | 5.93 | 6.98 | 5.78 | 6.81 | 753668 | 4914390 | 0.91 | 15.42% |
| 2007-03-23 | 5.28 | 5.95 | 5.25 | 5.90 | 318854 | 1833041 | 0.38 | 6.88% |
| 2007-03-16 | 5.40 | 5.80 | 5.30 | 5.52 | 360052 | 2007757 | 0.13 | 2.41% |
| 2007-03-09 | 5.27 | 5.46 | 4.99 | 5.39 | 275457 | 1442090 | 0.12 | 2.28% |
| 2007-03-02 | 4.93 | 5.50 | 4.66 | 5.27 | 496165 | 2531803 | 0.33 | 6.68% |
| 2007-02-16 | 4.60 | 5.10 | 4.52 | 4.94 | 333811 | 1612465 | 0.35 | 7.62% |
| 2007-02-09 | 4.23 | 4.69 | 4.19 | 4.59 | 205152 | 918391 | 0.37 | 8.77% |
| 2007-02-02 | 4.35 | 4.61 | 4.20 | 4.22 | 265443 | 1170122 | -0.10 | -2.31% |
| 2007-01-26 | 4.38 | 4.63 | 4.17 | 4.32 | 374855 | 1665494 | -0.03 | -0.69% |
| 2007-01-19 | 3.98 | 4.37 | 3.95 | 4.35 | 318508 | 1321148 | 0.36 | 9.02% |
| 2007-01-12 | 3.98 | 4.40 | 3.96 | 3.99 | 294265 | 1216972 | 0.02 | 0.50% |
| 2007-01-05 | 3.94 | 4.09 | 3.88 | 3.97 | 244670 | 975306 | 0.07 | 1.79% |
| 2006-12-29 | 3.68 | 3.90 | 3.68 | 3.90 | 211153 | 802943 | 0.19 | 5.12% |
| 2006-12-22 | 3.62 | 3.81 | 3.57 | 3.71 | 182280 | 674803 | 0.09 | 2.49% |
| 2006-12-15 | 3.50 | 3.66 | 3.48 | 3.62 | 73288 | 262952 | 0.11 | 3.13% |
| 2006-12-08 | 3.73 | 3.87 | 3.50 | 3.51 | 170251 | 635284 | -0.22 | -5.90% |
| 2006-12-01 | 3.58 | 3.79 | 3.48 | 3.73 | 150456 | 548205 | 0.15 | 4.19% |
