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 | 8.90 | 9.18 | 8.36 | 8.44 | 587854 | 5229526 | -0.38 | -4.31% |
| 2009-11-20 | 7.87 | 9.21 | 7.73 | 8.82 | 2000419 | 17314054 | 1.07 | 13.81% |
| 2009-11-13 | 7.44 | 7.87 | 7.32 | 7.75 | 712435 | 5408518 | 0.31 | 4.17% |
| 2009-11-06 | 6.88 | 7.54 | 6.81 | 7.44 | 495761 | 3621980 | 0.41 | 5.83% |
| 2009-10-30 | 7.66 | 7.90 | 6.98 | 7.03 | 536066 | 3945961 | -0.61 | -7.98% |
| 2009-10-23 | 7.06 | 7.92 | 7.06 | 7.64 | 899990 | 6735903 | 0.55 | 7.76% |
| 2009-10-16 | 6.71 | 7.40 | 6.69 | 7.09 | 552930 | 3912616 | 0.36 | 5.35% |
| 2009-10-09 | 6.53 | 6.74 | 6.49 | 6.73 | 56040 | 372559 | 0.27 | 4.18% |
| 2009-09-30 | 6.75 | 6.86 | 6.26 | 6.46 | 144266 | 943269 | -0.30 | -4.44% |
| 2009-09-25 | 6.89 | 7.24 | 6.52 | 6.76 | 329536 | 2277267 | -0.28 | -3.98% |
| 2009-09-18 | 6.95 | 7.57 | 6.95 | 7.04 | 733956 | 5311355 | 0.07 | 1.00% |
| 2009-09-11 | 7.00 | 7.15 | 6.77 | 6.97 | 543585 | 3792631 | -0.05 | -0.71% |
| 2009-09-04 | 6.51 | 7.10 | 6.10 | 7.02 | 560003 | 3746159 | 0.52 | 8.00% |
| 2009-08-28 | 6.27 | 7.15 | 6.00 | 6.50 | 669579 | 4435096 | 0.24 | 3.83% |
| 2009-08-21 | 6.47 | 6.47 | 5.65 | 6.26 | 374573 | 2281174 | -0.25 | -3.84% |
| 2009-08-14 | 7.05 | 7.09 | 6.50 | 6.51 | 295281 | 2016165 | -0.43 | -6.20% |
| 2009-08-07 | 6.95 | 7.50 | 6.82 | 6.94 | 775543 | 5574744 | 0.08 | 1.17% |
| 2009-07-31 | 6.91 | 7.17 | 6.50 | 6.86 | 546194 | 3750252 | -0.06 | -0.87% |
| 2009-07-24 | 7.37 | 7.45 | 6.81 | 6.92 | 624632 | 4470233 | -0.43 | -5.85% |
| 2009-07-17 | 6.98 | 7.48 | 6.89 | 7.35 | 701981 | 5047622 | 0.32 | 4.55% |
| 2009-07-10 | 7.09 | 7.15 | 6.64 | 7.03 | 710475 | 4879626 | -0.04 | -0.57% |
| 2009-07-03 | 6.52 | 7.17 | 6.32 | 7.07 | 825811 | 5529079 | 0.61 | 9.44% |
| 2009-06-26 | 6.20 | 6.60 | 6.10 | 6.46 | 521211 | 3292683 | 0.15 | 2.38% |
| 2009-06-19 | 5.91 | 6.50 | 5.90 | 6.31 | 610672 | 3776521 | 0.36 | 6.05% |
| 2009-06-12 | 5.85 | 6.38 | 5.77 | 5.95 | 638701 | 3881612 | 0.02 | 0.34% |
| 2009-06-05 | 5.95 | 6.20 | 5.90 | 5.93 | 401214 | 2420028 | 0.06 | 1.02% |
| 2009-05-27 | 5.95 | 6.03 | 5.78 | 5.87 | 165984 | 981560 | -0.07 | -1.18% |
| 2009-05-22 | 6.02 | 6.39 | 5.80 | 5.94 | 808233 | 4945848 | -0.08 | -1.33% |
| 2009-05-15 | 5.93 | 6.10 | 5.50 | 6.02 | 786800 | 4579739 | 0.10 | 1.69% |
| 2009-05-08 | 5.37 | 6.05 | 5.37 | 5.92 | 1083118 | 6198330 | 0.55 | 10.24% |
| 2009-04-30 | 5.50 | 5.57 | 5.16 | 5.37 | 456351 | 2430823 | -0.13 | -2.36% |
| 2009-04-24 | 5.45 | 5.95 | 5.39 | 5.50 | 699235 | 3950373 | 0.04 | 0.73% |
| 2009-04-17 | 5.41 | 5.83 | 5.32 | 5.46 | 590329 | 3267690 | 0.10 | 1.87% |
| 2009-04-10 | 5.40 | 5.68 | 5.11 | 5.36 | 529990 | 2881093 | -0.04 | -0.74% |
| 2009-04-03 | 5.22 | 5.60 | 5.18 | 5.40 | 725576 | 3950118 | 0.11 | 2.08% |
| 2009-03-27 | 5.21 | 5.47 | 5.06 | 5.29 | 643794 | 3395527 | 0.09 | 1.73% |
| 2009-03-20 | 4.77 | 5.55 | 4.70 | 5.20 | 1015422 | 5331955 | 0.41 | 8.56% |
| 2009-03-13 | 4.91 | 5.05 | 4.61 | 4.79 | 340625 | 1636157 | -0.06 | -1.24% |
| 2009-03-06 | 4.24 | 5.09 | 4.15 | 4.85 | 806509 | 3864790 | 0.58 | 13.58% |
| 2009-02-27 | 5.02 | 5.16 | 4.14 | 4.27 | 624881 | 3002289 | -0.73 | -14.60% |
| 2009-02-20 | 5.38 | 5.45 | 4.71 | 5.00 | 924531 | 4660981 | -0.33 | -6.19% |
| 2009-02-13 | 4.18 | 5.73 | 4.16 | 5.33 | 1895697 | 9453822 | 1.18 | 28.43% |
| 2009-02-06 | 3.79 | 4.26 | 3.75 | 4.15 | 627047 | 2531845 | 0.38 | 10.08% |
| 2009-01-23 | 3.71 | 3.85 | 3.65 | 3.77 | 304657 | 1142234 | 0.09 | 2.45% |
| 2009-01-16 | 3.54 | 3.73 | 3.48 | 3.68 | 286482 | 1037513 | 0.13 | 3.66% |
| 2009-01-09 | 3.38 | 3.67 | 3.35 | 3.55 | 250013 | 878803 | 0.03 | 0.85% |
| 2008-12-26 | 3.85 | 3.85 | 3.42 | 3.52 | 284403 | 1023382 | -0.31 | -8.09% |
| 2008-12-19 | 3.60 | 3.89 | 3.45 | 3.83 | 501662 | 1881452 | 0.33 | 9.43% |
| 2008-12-12 | 3.74 | 3.97 | 3.44 | 3.50 | 596229 | 2246675 | -0.17 | -4.63% |
| 2008-12-05 | 3.27 | 3.72 | 3.23 | 3.67 | 480617 | 1707689 | 0.39 | 11.89% |
| 2008-11-28 | 3.50 | 3.84 | 3.25 | 3.28 | 487205 | 1690719 | -0.26 | -7.34% |
| 2008-11-21 | 3.44 | 3.72 | 3.26 | 3.54 | 706504 | 2491394 | 0.07 | 2.02% |
| 2008-11-14 | 3.08 | 3.48 | 3.07 | 3.47 | 398954 | 1307116 | 0.43 | 14.14% |
| 2008-11-07 | 2.86 | 3.21 | 2.80 | 3.04 | 275114 | 830757 | 0.15 | 5.19% |
| 2008-10-31 | 3.38 | 3.39 | 2.88 | 2.89 | 214714 | 664934 | -0.54 | -15.74% |
| 2008-10-24 | 3.37 | 3.50 | 3.24 | 3.43 | 181414 | 615038 | 0.08 | 2.39% |
| 2008-10-17 | 3.36 | 3.64 | 3.25 | 3.35 | 205259 | 703898 | 0.01 | 0.30% |
| 2008-10-10 | 3.50 | 3.77 | 3.34 | 3.34 | 255017 | 902011 | -0.30 | -8.24% |
| 2008-09-26 | 3.91 | 4.08 | 3.38 | 3.64 | 256952 | 951966 | -0.09 | -2.41% |
| 2008-09-19 | 3.78 | 3.78 | 3.22 | 3.73 | 132590 | 474285 | -0.05 | -1.32% |
| 2008-09-12 | 3.90 | 3.91 | 3.68 | 3.78 | 116278 | 440232 | -0.12 | -3.08% |
| 2008-09-05 | 3.98 | 4.27 | 3.80 | 3.90 | 261254 | 1057414 | -0.14 | -3.46% |
| 2008-08-29 | 3.96 | 4.13 | 3.69 | 4.04 | 130994 | 512308 | 0.09 | 2.28% |
| 2008-08-22 | 4.16 | 4.16 | 3.75 | 3.95 | 161928 | 643607 | -0.19 | -4.59% |
| 2008-08-15 | 4.48 | 4.50 | 3.90 | 4.14 | 125026 | 515940 | -0.31 | -6.97% |
| 2008-08-08 | 5.00 | 5.00 | 4.43 | 4.45 | 101924 | 490204 | -0.60 | -11.88% |
| 2008-08-01 | 5.24 | 5.39 | 4.81 | 5.05 | 191608 | 988391 | -0.17 | -3.26% |
| 2008-07-25 | 4.92 | 5.38 | 4.92 | 5.22 | 212010 | 1107355 | 0.23 | 4.61% |
| 2008-07-18 | 5.24 | 5.48 | 4.70 | 4.99 | 255367 | 1304662 | -0.25 | -4.77% |
| 2008-07-11 | 4.73 | 5.44 | 4.73 | 5.24 | 354173 | 1816586 | 0.54 | 11.49% |
| 2008-07-04 | 4.60 | 4.82 | 4.47 | 4.70 | 184843 | 857848 | -0.37 | -7.30% |
| 2008-06-26 | 4.67 | 5.13 | 4.56 | 5.07 | 150276 | 735184 | 0.39 | 8.33% |
| 2008-06-20 | 5.11 | 5.19 | 4.36 | 4.68 | 194745 | 936015 | -0.42 | -8.23% |
| 2008-06-13 | 6.00 | 6.00 | 5.09 | 5.10 | 130792 | 710908 | -1.09 | -17.61% |
| 2008-06-06 | 6.28 | 6.40 | 6.12 | 6.19 | 129029 | 806497 | -0.06 | -0.96% |
| 2008-05-30 | 6.58 | 6.59 | 6.16 | 6.25 | 178229 | 1128064 | -0.34 | -5.16% |
| 2008-05-23 | 6.80 | 7.02 | 6.27 | 6.59 | 266582 | 1776959 | -0.31 | -4.49% |
| 2008-05-16 | 6.75 | 7.27 | 6.46 | 6.90 | 482096 | 3371167 | 0.03 | 0.44% |
| 2008-05-09 | 6.91 | 7.27 | 6.50 | 6.87 | 387262 | 2674558 | -0.10 | -1.44% |
| 2008-04-30 | 6.58 | 7.14 | 6.40 | 6.97 | 230706 | 1573066 | 0.35 | 5.29% |
| 2008-04-25 | 6.40 | 6.90 | 5.46 | 6.62 | 321660 | 2047094 | 0.61 | 10.15% |
| 2008-04-18 | 6.83 | 6.83 | 5.96 | 6.01 | 141794 | 902835 | -0.97 | -13.90% |
| 2008-04-11 | 6.60 | 7.18 | 6.50 | 6.98 | 207185 | 1437572 | 0.36 | 5.44% |
| 2008-04-03 | 7.73 | 7.90 | 6.23 | 6.62 | 210605 | 1498340 | -1.33 | -16.73% |
| 2008-03-28 | 7.70 | 8.01 | 7.23 | 7.95 | 300925 | 2312117 | 0.27 | 3.52% |
| 2008-03-21 | 8.20 | 8.50 | 6.90 | 7.68 | 251344 | 1897273 | -0.47 | -5.77% |
| 2008-03-14 | 9.06 | 9.14 | 7.91 | 8.15 | 181490 | 1545096 | -1.00 | -10.93% |
| 2008-03-07 | 8.95 | 9.47 | 8.84 | 9.15 | 311785 | 2866894 | 0.15 | 1.67% |
| 2008-02-29 | 8.86 | 9.05 | 8.21 | 9.00 | 218954 | 1903728 | 0.20 | 2.27% |
| 2008-02-22 | 9.11 | 9.34 | 8.74 | 8.80 | 217467 | 1976753 | -0.09 | -1.01% |
| 2008-02-15 | 8.70 | 9.30 | 8.62 | 8.89 | 111907 | 1008655 | 0.00 | 0.00% |
| 2008-02-05 | 8.38 | 9.00 | 8.29 | 8.89 | 107456 | 934169 | 0.73 | 8.95% |
| 2008-02-01 | 10.30 | 10.43 | 7.86 | 8.16 | 374635 | 3447763 | -2.13 | -20.70% |
| 2008-01-25 | 11.79 | 11.79 | 9.08 | 10.29 | 626982 | 6464905 | -1.28 | -11.06% |
| 2008-01-18 | 11.25 | 12.14 | 10.80 | 11.57 | 727619 | 8432284 | 0.20 | 1.76% |
| 2008-01-11 | 10.56 | 11.96 | 10.45 | 11.37 | 835475 | 9567124 | 0.81 | 7.67% |
| 2008-01-04 | 10.68 | 11.18 | 10.44 | 10.56 | 491710 | 5302481 | -0.03 | -0.28% |
| 2007-12-28 | 9.24 | 10.77 | 9.12 | 10.59 | 1470516 | 14796055 | 1.38 | 14.98% |
| 2007-12-21 | 10.65 | 10.84 | 8.51 | 9.21 | 1308908 | 11901689 | -1.42 | -13.36% |
| 2007-12-14 | 10.20 | 11.11 | 10.10 | 10.63 | 233175 | 2477780 | 0.24 | 2.31% |
| 2007-12-07 | 10.02 | 10.55 | 9.93 | 10.39 | 103578 | 1063804 | 0.39 | 3.90% |
| 2007-11-30 | 10.05 | 10.16 | 9.68 | 10.00 | 86343 | 858579 | 0.02 | 0.20% |
| 2007-11-23 | 9.71 | 10.65 | 9.61 | 9.98 | 160773 | 1644085 | 0.21 | 2.15% |
| 2007-11-16 | 9.70 | 10.15 | 9.32 | 9.77 | 128002 | 1249239 | 0.01 | 0.10% |
| 2007-11-09 | 9.60 | 10.39 | 9.40 | 9.76 | 145089 | 1451181 | 0.13 | 1.35% |
| 2007-11-02 | 9.70 | 10.57 | 9.51 | 9.63 | 204663 | 2055712 | 0.12 | 1.26% |
| 2007-10-26 | 10.60 | 10.63 | 9.30 | 9.51 | 213962 | 2126928 | -1.11 | -10.45% |
| 2007-10-18 | 10.90 | 11.20 | 10.36 | 10.62 | 184422 | 1976815 | -0.34 | -3.10% |
| 2007-10-12 | 12.58 | 13.11 | 10.54 | 10.96 | 433510 | 5204657 | -1.39 | -11.26% |
| 2007-09-28 | 11.79 | 12.50 | 11.35 | 12.35 | 337262 | 4036599 | 0.42 | 3.52% |
| 2007-09-21 | 12.20 | 13.22 | 11.30 | 11.93 | 432739 | 5383327 | -0.41 | -3.32% |
| 2007-09-14 | 12.40 | 13.09 | 11.60 | 12.34 | 482904 | 5946909 | -0.33 | -2.60% |
| 2007-09-07 | 14.40 | 14.90 | 12.65 | 12.67 | 958884 | 13231525 | -1.10 | -7.99% |
| 2007-08-31 | 10.70 | 13.77 | 10.70 | 13.77 | 1278247 | 16095095 | 3.08 | 28.81% |
| 2007-08-24 | 10.85 | 11.58 | 10.55 | 10.69 | 476936 | 5213309 | 0.05 | 0.47% |
| 2007-08-17 | 10.69 | 10.98 | 10.00 | 10.64 | 388882 | 4080885 | -0.10 | -0.93% |
| 2007-08-10 | 11.77 | 12.50 | 10.45 | 10.74 | 657396 | 7644980 | -0.97 | -8.28% |
| 2007-08-03 | 10.18 | 12.08 | 10.04 | 11.71 | 1055058 | 11845989 | 1.52 | 14.92% |
| 2007-07-27 | 9.45 | 10.44 | 9.45 | 10.19 | 482920 | 4822781 | 0.68 | 7.15% |
| 2007-07-20 | 8.86 | 9.65 | 8.48 | 9.51 | 274593 | 2491767 | 0.64 | 7.21% |
| 2007-07-13 | 8.98 | 9.36 | 8.52 | 8.87 | 325134 | 2915087 | 0.00 | 0.00% |
| 2007-07-06 | 8.20 | 8.90 | 7.98 | 8.87 | 553717 | 4712013 | 0.90 | 11.29% |
| 2007-06-29 | 10.39 | 10.46 | 7.84 | 7.97 | 544970 | 4902429 | -2.27 | -22.17% |
| 2007-06-22 | 10.29 | 11.25 | 10.00 | 10.24 | 903448 | 9626848 | 0.07 | 0.69% |
| 2007-06-15 | 10.31 | 11.00 | 9.31 | 10.17 | 802327 | 8231481 | -0.13 | -1.26% |
| 2007-06-08 | 10.00 | 10.50 | 8.11 | 10.30 | 1205841 | 11417465 | 0.30 | 3.00% |
| 2007-06-01 | 11.93 | 13.48 | 9.98 | 10.00 | 1572548 | 18834552 | -1.78 | -15.11% |
| 2007-05-25 | 9.97 | 11.97 | 9.90 | 11.78 | 1157078 | 12962483 | 1.43 | 13.82% |
| 2007-05-18 | 10.57 | 10.93 | 10.00 | 10.35 | 796344 | 8382684 | -0.56 | -5.13% |
| 2007-05-11 | 9.90 | 11.53 | 9.85 | 10.91 | 1181903 | 12721506 | 0.95 | 9.54% |
| 2007-04-27 | 9.30 | 10.19 | 9.22 | 9.96 | 1036230 | 10070178 | 0.73 | 7.91% |
| 2007-04-20 | 8.92 | 9.90 | 8.72 | 9.23 | 1006204 | 9356130 | 0.33 | 3.71% |
| 2007-04-13 | 8.82 | 9.19 | 8.60 | 8.90 | 798703 | 7137713 | 0.16 | 1.83% |
| 2007-04-06 | 8.46 | 8.98 | 8.27 | 8.74 | 698947 | 5946063 | 0.40 | 4.80% |
| 2007-03-30 | 7.62 | 8.38 | 7.38 | 8.34 | 930756 | 7437269 | 0.74 | 9.74% |
| 2007-03-23 | 7.00 | 7.67 | 6.91 | 7.60 | 572848 | 4238701 | 0.34 | 4.68% |
| 2007-03-16 | 7.36 | 7.65 | 7.09 | 7.26 | 598658 | 4395389 | -0.10 | -1.36% |
| 2007-03-09 | 6.95 | 7.48 | 6.73 | 7.36 | 426121 | 3069785 | 0.42 | 6.05% |
| 2007-03-02 | 7.19 | 7.76 | 6.70 | 6.94 | 680478 | 4863024 | -0.29 | -4.01% |
| 2007-02-16 | 6.73 | 7.48 | 6.59 | 7.23 | 725215 | 5065915 | 0.54 | 8.07% |
| 2007-02-09 | 6.20 | 6.79 | 6.04 | 6.69 | 539215 | 3443702 | 0.49 | 7.90% |
| 2007-02-02 | 6.49 | 6.65 | 5.77 | 6.20 | 674699 | 4232970 | -0.17 | -2.67% |
| 2007-01-26 | 5.87 | 6.75 | 5.80 | 6.37 | 919523 | 5819628 | 0.49 | 8.33% |
| 2007-01-19 | 6.08 | 6.42 | 5.22 | 5.88 | 686233 | 4004374 | -0.19 | -3.13% |
| 2007-01-12 | 5.60 | 6.24 | 5.50 | 6.07 | 538513 | 3203202 | 0.46 | 8.20% |
| 2007-01-05 | 5.25 | 5.67 | 5.05 | 5.61 | 301715 | 1596664 | 0.46 | 8.93% |
| 2006-12-29 | 4.90 | 5.39 | 4.74 | 5.15 | 474538 | 2412868 | -0.90 | -14.88% |
| 2006-12-07 | 5.92 | 6.65 | 5.76 | 6.05 | 400931 | 2493456 | 0.15 | 2.54% |
| 2006-12-01 | 5.80 | 5.98 | 5.66 | 5.90 | 150720 | 880900 | 0.12 | 2.08% |
