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 | 7.50 | 7.95 | 6.53 | 6.61 | 423569 | 3112276 | -0.80 | -10.80% |
| 2009-11-20 | 7.29 | 7.55 | 7.02 | 7.41 | 334586 | 2429811 | 0.27 | 3.78% |
| 2009-11-13 | 6.98 | 7.19 | 6.74 | 7.14 | 303623 | 2118071 | 0.21 | 3.03% |
| 2009-11-06 | 6.40 | 7.03 | 6.15 | 6.93 | 282444 | 1904586 | 0.38 | 5.80% |
| 2009-10-30 | 6.90 | 7.25 | 6.49 | 6.55 | 411164 | 2820224 | -0.30 | -4.38% |
| 2009-10-23 | 7.12 | 7.26 | 6.71 | 6.85 | 388139 | 2715951 | -0.33 | -4.60% |
| 2009-10-16 | 6.30 | 7.40 | 6.20 | 7.18 | 768076 | 5312031 | 0.82 | 12.89% |
| 2009-10-09 | 6.31 | 7.26 | 6.01 | 6.36 | 95837 | 600275 | 0.21 | 3.42% |
| 2009-09-30 | 6.23 | 6.64 | 6.07 | 6.15 | 396664 | 2545474 | -0.12 | -1.91% |
| 2009-09-25 | 5.91 | 6.47 | 5.66 | 6.27 | 286413 | 1745099 | 0.37 | 6.27% |
| 2009-09-18 | 5.89 | 6.32 | 5.72 | 5.90 | 318545 | 1917573 | 0.03 | 0.51% |
| 2009-09-11 | 5.63 | 6.05 | 5.51 | 5.87 | 206020 | 1178806 | 0.22 | 3.89% |
| 2009-09-04 | 5.46 | 5.90 | 4.92 | 5.65 | 199245 | 1080831 | 0.15 | 2.73% |
| 2009-08-28 | 5.50 | 5.92 | 5.43 | 5.50 | 288024 | 1640498 | -0.10 | -1.79% |
| 2009-08-21 | 5.68 | 5.70 | 4.86 | 5.60 | 165289 | 871642 | -0.10 | -1.75% |
| 2009-08-14 | 6.50 | 6.94 | 5.65 | 5.70 | 293299 | 1905174 | -0.79 | -12.17% |
| 2009-08-07 | 6.45 | 6.67 | 6.30 | 6.49 | 213878 | 1388780 | 0.05 | 0.78% |
| 2009-07-31 | 6.71 | 6.89 | 6.02 | 6.44 | 241899 | 1585836 | -0.25 | -3.74% |
| 2009-07-24 | 6.89 | 7.18 | 6.62 | 6.69 | 374218 | 2592045 | -0.16 | -2.34% |
| 2009-07-17 | 6.90 | 7.10 | 6.72 | 6.85 | 417959 | 2878926 | 0.03 | 0.44% |
| 2009-07-10 | 6.51 | 6.95 | 6.45 | 6.82 | 339654 | 2278828 | 0.24 | 3.65% |
| 2009-07-03 | 6.57 | 6.62 | 6.37 | 6.58 | 189346 | 1226782 | 0.01 | 0.15% |
| 2009-06-26 | 6.63 | 6.69 | 6.50 | 6.57 | 208689 | 1375576 | -0.03 | -0.46% |
| 2009-06-19 | 7.10 | 7.12 | 6.50 | 6.60 | 337701 | 2263211 | -0.60 | -8.33% |
| 2009-06-12 | 6.25 | 7.52 | 6.21 | 7.20 | 727159 | 5129299 | 0.95 | 15.20% |
| 2009-06-05 | 6.40 | 6.59 | 6.23 | 6.25 | 223286 | 1430606 | -0.07 | -1.11% |
| 2009-05-27 | 6.10 | 6.50 | 6.08 | 6.32 | 145896 | 927285 | -0.06 | -0.94% |
| 2009-05-22 | 7.12 | 7.30 | 6.19 | 6.38 | 622722 | 4233493 | -0.70 | -9.89% |
| 2009-05-15 | 6.07 | 7.43 | 6.05 | 7.08 | 1036011 | 7127709 | 0.70 | 10.97% |
| 2009-05-08 | 5.10 | 6.38 | 5.01 | 6.38 | 625175 | 3602468 | 1.31 | 25.84% |
| 2009-04-30 | 5.08 | 5.09 | 4.73 | 5.07 | 95030 | 470408 | 0.03 | 0.59% |
| 2009-04-24 | 5.18 | 5.58 | 4.84 | 5.04 | 248896 | 1313340 | -0.20 | -3.82% |
| 2009-04-17 | 5.22 | 5.45 | 5.12 | 5.24 | 279370 | 1479465 | 0.04 | 0.77% |
| 2009-04-10 | 5.26 | 5.39 | 4.91 | 5.20 | 214267 | 1101573 | -0.11 | -2.07% |
| 2009-04-03 | 5.50 | 6.02 | 5.18 | 5.31 | 656297 | 3618220 | -0.17 | -3.10% |
| 2009-03-27 | 4.43 | 5.48 | 4.38 | 5.48 | 530409 | 2591580 | 1.06 | 23.98% |
| 2009-03-20 | 4.22 | 4.72 | 4.22 | 4.42 | 354531 | 1595395 | 0.13 | 3.03% |
| 2009-03-13 | 4.19 | 4.37 | 3.90 | 4.29 | 194191 | 812507 | 0.09 | 2.14% |
| 2009-03-06 | 3.76 | 4.35 | 3.73 | 4.20 | 210960 | 873667 | 0.46 | 12.30% |
| 2009-02-27 | 4.40 | 4.56 | 3.64 | 3.74 | 194715 | 814725 | -0.59 | -13.63% |
| 2009-02-20 | 4.62 | 4.65 | 4.01 | 4.33 | 187896 | 814024 | -0.24 | -5.25% |
| 2009-02-13 | 4.15 | 4.59 | 4.05 | 4.57 | 302209 | 1300586 | 0.48 | 11.74% |
| 2009-02-06 | 3.90 | 4.41 | 3.78 | 4.09 | 320278 | 1308998 | 0.27 | 7.07% |
| 2009-01-23 | 3.38 | 3.98 | 3.28 | 3.82 | 240688 | 877041 | 0.42 | 12.35% |
| 2009-01-16 | 3.25 | 3.56 | 3.19 | 3.40 | 143214 | 479473 | 0.16 | 4.94% |
| 2009-01-09 | 3.02 | 3.28 | 3.00 | 3.24 | 81185 | 256855 | 0.22 | 7.29% |
| 2008-12-26 | 3.39 | 3.49 | 2.99 | 3.02 | 115498 | 372842 | -0.35 | -10.39% |
| 2008-12-19 | 3.33 | 3.44 | 3.19 | 3.37 | 121934 | 406673 | 0.23 | 7.33% |
| 2008-12-12 | 3.41 | 3.58 | 3.00 | 3.14 | 173754 | 588496 | -0.24 | -7.10% |
| 2008-12-05 | 2.86 | 3.48 | 2.86 | 3.38 | 257356 | 844649 | 0.48 | 16.55% |
| 2008-11-28 | 3.15 | 3.18 | 2.81 | 2.90 | 103009 | 306348 | -0.29 | -9.09% |
| 2008-11-21 | 2.93 | 3.41 | 2.86 | 3.19 | 276875 | 878623 | 0.21 | 7.05% |
| 2008-11-14 | 2.50 | 3.04 | 2.50 | 2.98 | 134397 | 372478 | 0.52 | 21.14% |
| 2008-11-07 | 2.44 | 2.51 | 2.35 | 2.46 | 29342 | 71581 | 0.02 | 0.82% |
| 2008-10-31 | 2.65 | 2.65 | 2.30 | 2.44 | 47610 | 116808 | -0.22 | -8.27% |
| 2008-10-24 | 2.61 | 3.02 | 2.61 | 2.66 | 109888 | 311678 | 0.06 | 2.31% |
| 2008-10-17 | 2.75 | 2.91 | 2.51 | 2.60 | 36115 | 96778 | -0.17 | -6.14% |
| 2008-10-10 | 3.25 | 3.25 | 2.74 | 2.77 | 33244 | 100146 | -0.47 | -14.51% |
| 2008-09-26 | 3.45 | 3.59 | 3.00 | 3.24 | 81885 | 268779 | -0.03 | -0.92% |
| 2008-09-19 | 3.22 | 3.32 | 2.80 | 3.27 | 41098 | 129081 | -0.12 | -3.54% |
| 2008-09-12 | 3.69 | 3.70 | 3.31 | 3.39 | 48369 | 166402 | -0.26 | -7.12% |
| 2008-09-05 | 3.56 | 3.89 | 3.43 | 3.65 | 68775 | 253086 | 0.05 | 1.39% |
| 2008-08-29 | 3.65 | 3.75 | 3.33 | 3.60 | 38778 | 137853 | -0.02 | -0.55% |
| 2008-08-22 | 3.91 | 3.91 | 3.41 | 3.62 | 54219 | 201091 | -0.18 | -4.74% |
| 2008-08-15 | 4.13 | 4.18 | 3.46 | 3.80 | 58430 | 222711 | -0.33 | -7.99% |
| 2008-08-08 | 5.20 | 5.20 | 4.12 | 4.13 | 124802 | 587523 | -1.07 | -20.58% |
| 2008-08-01 | 4.86 | 5.38 | 4.61 | 5.20 | 232554 | 1186854 | 0.33 | 6.78% |
| 2008-07-25 | 4.48 | 5.00 | 4.46 | 4.87 | 82188 | 394737 | 0.32 | 7.03% |
| 2008-07-18 | 4.78 | 5.10 | 4.25 | 4.55 | 86894 | 405177 | -0.26 | -5.41% |
| 2008-07-11 | 4.33 | 5.17 | 4.31 | 4.81 | 130149 | 620284 | 0.47 | 10.83% |
| 2008-07-04 | 4.20 | 4.44 | 4.02 | 4.34 | 48214 | 204761 | 0.10 | 2.36% |
| 2008-06-27 | 4.20 | 4.80 | 4.08 | 4.24 | 72392 | 322189 | 0.01 | 0.24% |
| 2008-06-20 | 4.92 | 5.15 | 3.99 | 4.23 | 80066 | 360315 | -0.77 | -15.40% |
| 2008-06-13 | 5.88 | 5.89 | 4.95 | 5.00 | 52782 | 283880 | -1.15 | -18.70% |
| 2008-06-06 | 6.47 | 6.57 | 6.10 | 6.15 | 65849 | 417919 | -0.42 | -6.39% |
| 2008-05-30 | 7.23 | 7.23 | 6.31 | 6.57 | 102930 | 686746 | -0.77 | -10.49% |
| 2008-05-23 | 7.25 | 7.67 | 6.35 | 7.34 | 235750 | 1708513 | -0.13 | -1.74% |
| 2008-05-16 | 6.78 | 7.85 | 6.55 | 7.47 | 270702 | 1993447 | 0.47 | 6.71% |
| 2008-05-09 | 6.80 | 7.79 | 6.65 | 7.00 | 226433 | 1615587 | 0.25 | 3.70% |
| 2008-04-30 | 6.39 | 6.90 | 6.39 | 6.75 | 88056 | 585387 | 0.18 | 2.74% |
| 2008-04-25 | 6.49 | 6.90 | 5.27 | 6.57 | 155545 | 967728 | 0.56 | 9.32% |
| 2008-04-18 | 7.27 | 7.31 | 6.00 | 6.01 | 121558 | 823451 | -1.51 | -20.08% |
| 2008-04-11 | 7.20 | 8.28 | 6.85 | 7.52 | 148968 | 1136844 | 0.12 | 1.62% |
| 2008-04-03 | 9.02 | 9.05 | 6.73 | 7.40 | 137783 | 1089519 | -1.97 | -21.02% |
| 2008-03-28 | 10.75 | 11.20 | 8.68 | 9.37 | 226636 | 2320295 | -0.96 | -9.29% |
| 2008-03-21 | 11.05 | 11.30 | 8.93 | 10.33 | 289108 | 2899794 | -0.69 | -6.26% |
| 2008-03-14 | 12.46 | 13.30 | 10.58 | 11.02 | 434169 | 5287577 | -1.55 | -12.33% |
| 2008-03-07 | 10.65 | 13.20 | 10.55 | 12.57 | 561351 | 6652965 | 1.97 | 18.59% |
| 2008-02-29 | 10.15 | 10.64 | 9.31 | 10.60 | 191781 | 1960387 | 0.45 | 4.43% |
| 2008-02-22 | 9.90 | 10.88 | 9.70 | 10.15 | 243639 | 2511649 | 0.66 | 6.96% |
| 2008-02-15 | 9.23 | 10.20 | 9.00 | 9.49 | 104569 | 998715 | -0.28 | -2.87% |
| 2008-02-05 | 8.80 | 10.00 | 8.52 | 9.77 | 91376 | 855300 | 1.23 | 14.40% |
| 2008-02-01 | 10.20 | 11.58 | 8.53 | 8.54 | 618921 | 6574996 | -1.62 | -15.95% |
| 2008-01-25 | 9.60 | 10.70 | 8.50 | 10.16 | 465191 | 4648616 | 0.49 | 5.07% |
| 2008-01-18 | 9.63 | 9.97 | 8.66 | 9.67 | 204561 | 1951501 | 0.11 | 1.15% |
| 2008-01-11 | 9.38 | 9.89 | 8.98 | 9.56 | 229277 | 2163222 | 0.12 | 1.27% |
| 2008-01-04 | 8.96 | 9.56 | 8.75 | 9.44 | 123814 | 1145356 | 0.56 | 6.31% |
| 2007-12-28 | 8.78 | 9.39 | 8.65 | 8.88 | 170103 | 1540507 | 0.18 | 2.07% |
| 2007-12-21 | 8.59 | 8.92 | 8.39 | 8.70 | 79685 | 686731 | -0.07 | -0.80% |
| 2007-12-14 | 8.68 | 9.33 | 8.12 | 8.77 | 186245 | 1658036 | -0.06 | -0.68% |
| 2007-12-07 | 8.60 | 8.99 | 8.30 | 8.83 | 161485 | 1398690 | 0.43 | 5.12% |
| 2007-11-30 | 8.15 | 8.98 | 7.56 | 8.40 | 250833 | 2087819 | 0.27 | 3.32% |
| 2007-11-23 | 8.15 | 8.82 | 7.56 | 8.13 | 310743 | 2559130 | 0.58 | 7.68% |
| 2007-11-16 | 6.72 | 7.55 | 6.48 | 7.55 | 62021 | 439436 | 0.82 | 12.18% |
| 2007-11-09 | 6.88 | 7.25 | 6.71 | 6.73 | 45103 | 314509 | -0.20 | -2.89% |
| 2007-11-02 | 6.66 | 7.10 | 6.35 | 6.93 | 59517 | 403394 | 0.41 | 6.29% |
| 2007-10-26 | 7.60 | 7.80 | 6.18 | 6.52 | 67535 | 474549 | -1.18 | -15.32% |
| 2007-10-18 | 8.15 | 8.15 | 7.59 | 7.70 | 65756 | 510952 | -0.45 | -5.52% |
| 2007-10-11 | 8.89 | 8.90 | 8.08 | 8.15 | 81603 | 695296 | -0.64 | -7.28% |
| 2007-09-28 | 8.70 | 8.96 | 8.45 | 8.79 | 99280 | 858882 | 0.10 | 1.15% |
| 2007-09-21 | 8.86 | 9.30 | 8.49 | 8.69 | 141159 | 1254634 | -0.26 | -2.90% |
| 2007-09-14 | 9.50 | 10.30 | 8.60 | 8.95 | 271373 | 2566503 | -0.51 | -5.39% |
| 2007-09-07 | 10.11 | 10.50 | 9.12 | 9.46 | 338782 | 3271947 | -0.15 | -1.56% |
| 2007-08-31 | 8.90 | 9.63 | 8.65 | 9.61 | 312650 | 2877104 | 0.73 | 8.22% |
| 2007-08-24 | 9.06 | 9.35 | 8.64 | 8.88 | 290978 | 2600381 | -0.18 | -1.99% |
| 2007-08-17 | 7.85 | 10.20 | 7.51 | 9.06 | 465657 | 4334570 | 1.16 | 14.68% |
| 2007-08-10 | 9.00 | 9.20 | 7.71 | 7.90 | 155284 | 1317316 | -0.97 | -10.94% |
| 2007-08-03 | 8.56 | 9.40 | 8.08 | 8.87 | 319694 | 2751026 | 0.41 | 4.85% |
| 2007-07-27 | 6.96 | 8.78 | 6.90 | 8.46 | 249935 | 1994572 | 1.54 | 22.25% |
| 2007-07-20 | 7.09 | 7.09 | 6.53 | 6.92 | 84151 | 573240 | -0.12 | -1.71% |
| 2007-07-13 | 7.08 | 7.38 | 6.81 | 7.04 | 121001 | 862563 | -0.16 | -2.22% |
| 2007-07-06 | 6.00 | 8.10 | 5.93 | 7.20 | 294200 | 2124368 | 1.12 | 18.42% |
| 2007-06-29 | 6.50 | 6.70 | 5.50 | 6.08 | 226351 | 1382677 | -0.42 | -6.46% |
| 2007-06-22 | 7.95 | 8.13 | 6.48 | 6.50 | 240674 | 1796475 | -1.35 | -17.20% |
| 2007-06-15 | 7.11 | 7.97 | 6.56 | 7.85 | 377355 | 2773177 | 0.68 | 9.48% |
| 2007-06-08 | 7.15 | 7.45 | 6.13 | 7.17 | 392343 | 2689675 | -0.40 | -5.28% |
| 2007-06-01 | 10.17 | 10.56 | 7.57 | 7.57 | 430474 | 4068517 | -2.55 | -25.20% |
| 2007-05-25 | 8.88 | 10.49 | 8.70 | 10.12 | 365682 | 3600272 | 0.90 | 9.76% |
| 2007-05-18 | 9.90 | 10.20 | 8.65 | 9.22 | 284776 | 2679382 | -0.83 | -8.26% |
| 2007-05-11 | 8.49 | 10.72 | 8.35 | 10.05 | 449196 | 4399036 | 1.52 | 17.82% |
| 2007-04-27 | 7.55 | 8.79 | 7.55 | 8.53 | 508451 | 4156959 | 0.96 | 12.68% |
| 2007-04-20 | 7.20 | 7.90 | 7.01 | 7.57 | 371958 | 2799846 | 0.39 | 5.43% |
| 2007-04-13 | 7.17 | 7.40 | 6.75 | 7.18 | 391009 | 2794670 | 0.03 | 0.42% |
| 2007-04-06 | 6.47 | 7.21 | 6.38 | 7.15 | 278320 | 1892460 | 0.68 | 10.51% |
| 2007-03-30 | 6.72 | 7.25 | 6.30 | 6.47 | 275494 | 1880088 | -0.24 | -3.58% |
| 2007-03-23 | 6.29 | 6.98 | 6.20 | 6.71 | 222661 | 1479633 | 0.17 | 2.60% |
| 2007-03-16 | 6.00 | 6.99 | 5.88 | 6.54 | 317897 | 2065357 | 0.53 | 8.82% |
| 2007-03-09 | 6.13 | 6.20 | 5.65 | 6.01 | 149534 | 890864 | -0.14 | -2.28% |
| 2007-03-02 | 6.36 | 6.62 | 5.44 | 6.15 | 491740 | 3093970 | -0.10 | -1.60% |
| 2007-02-16 | 5.40 | 6.25 | 5.30 | 6.25 | 354322 | 2013585 | 0.81 | 14.89% |
| 2007-02-09 | 5.06 | 5.81 | 4.90 | 5.44 | 131721 | 691228 | 0.38 | 7.51% |
| 2007-02-02 | 5.85 | 6.10 | 4.85 | 5.06 | 171201 | 928650 | -0.76 | -13.06% |
| 2007-01-26 | 4.80 | 5.98 | 4.80 | 5.82 | 246757 | 1376608 | 1.01 | 21.00% |
| 2007-01-19 | 3.75 | 4.99 | 3.75 | 4.81 | 359471 | 1677184 | 1.06 | 28.27% |
| 2007-01-12 | 3.88 | 4.20 | 3.68 | 3.75 | 151044 | 603374 | -0.01 | -0.27% |
| 2007-01-05 | 3.69 | 3.83 | 3.58 | 3.76 | 39194 | 144694 | 0.07 | 1.90% |
| 2006-12-29 | 4.13 | 4.26 | 3.64 | 3.69 | 182509 | 713503 | -0.41 | -10.00% |
| 2006-12-22 | 3.60 | 4.10 | 3.46 | 4.10 | 179759 | 690197 | 0.49 | 13.57% |
| 2006-12-15 | 3.33 | 3.62 | 3.25 | 3.61 | 71488 | 247050 | 0.33 | 10.06% |
| 2006-12-08 | 3.53 | 3.64 | 3.23 | 3.28 | 61055 | 214733 | -0.22 | -6.29% |
| 2006-12-01 | 3.42 | 3.65 | 3.35 | 3.50 | 55689 | 193633 | 0.12 | 3.55% |
