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 | 8.00 | 8.20 | 7.06 | 7.17 | 597331 | 4632050 | -0.69 | -8.78% |
| 2009-11-20 | 7.70 | 8.14 | 7.57 | 7.86 | 903835 | 7078933 | 0.19 | 2.48% |
| 2009-11-13 | 6.99 | 7.77 | 6.81 | 7.67 | 909873 | 6651068 | 0.67 | 9.57% |
| 2009-11-06 | 6.20 | 7.11 | 6.09 | 7.00 | 664368 | 4505530 | 0.61 | 9.55% |
| 2009-10-30 | 6.40 | 6.94 | 6.37 | 6.39 | 708671 | 4697538 | -0.05 | -0.78% |
| 2009-10-23 | 6.30 | 6.60 | 6.22 | 6.44 | 385345 | 2463581 | 0.12 | 1.90% |
| 2009-10-16 | 5.92 | 6.36 | 5.85 | 6.32 | 322141 | 1992286 | 0.40 | 6.76% |
| 2009-10-09 | 5.67 | 5.93 | 5.64 | 5.92 | 42264 | 245578 | 0.31 | 5.53% |
| 2009-09-30 | 6.05 | 6.08 | 5.50 | 5.61 | 111028 | 636851 | -0.40 | -6.66% |
| 2009-09-25 | 6.31 | 6.67 | 5.85 | 6.01 | 267475 | 1678812 | -0.33 | -5.21% |
| 2009-09-18 | 6.12 | 6.86 | 6.10 | 6.34 | 486706 | 3128399 | 0.18 | 2.92% |
| 2009-09-11 | 6.14 | 6.25 | 5.97 | 6.16 | 344626 | 2113800 | 0.06 | 0.98% |
| 2009-09-04 | 5.92 | 6.16 | 5.59 | 6.10 | 315725 | 1845716 | 0.09 | 1.50% |
| 2009-08-28 | 5.80 | 6.64 | 5.47 | 6.01 | 599721 | 3710210 | 0.21 | 3.62% |
| 2009-08-21 | 6.09 | 6.23 | 5.43 | 5.80 | 260432 | 1507297 | -0.41 | -6.60% |
| 2009-08-14 | 7.08 | 7.30 | 6.19 | 6.21 | 315585 | 2142250 | -0.82 | -11.66% |
| 2009-08-07 | 7.68 | 7.93 | 7.00 | 7.03 | 500894 | 3750342 | -0.64 | -8.34% |
| 2009-07-31 | 6.79 | 7.68 | 6.66 | 7.67 | 1227871 | 8978862 | 0.88 | 12.96% |
| 2009-07-24 | 6.78 | 6.96 | 6.61 | 6.79 | 472728 | 3217199 | -0.02 | -0.29% |
| 2009-07-17 | 6.75 | 7.10 | 6.63 | 6.81 | 500638 | 3431741 | 0.01 | 0.15% |
| 2009-07-10 | 6.42 | 6.96 | 6.32 | 6.80 | 771885 | 5165406 | 0.37 | 5.75% |
| 2009-07-03 | 6.46 | 6.71 | 6.32 | 6.43 | 307703 | 1983873 | -0.05 | -0.77% |
| 2009-06-26 | 6.60 | 6.71 | 6.26 | 6.48 | 368521 | 2398533 | -0.16 | -2.41% |
| 2009-06-19 | 6.13 | 6.78 | 6.10 | 6.64 | 587026 | 3791673 | 0.50 | 8.14% |
| 2009-06-12 | 6.26 | 6.53 | 6.09 | 6.14 | 270737 | 1704191 | -0.10 | -1.60% |
| 2009-06-05 | 6.49 | 6.60 | 6.21 | 6.24 | 299079 | 1920449 | -0.26 | -4.00% |
| 2009-05-27 | 6.08 | 6.54 | 6.00 | 6.50 | 144298 | 901741 | 0.27 | 4.33% |
| 2009-05-22 | 6.21 | 6.69 | 6.11 | 6.23 | 498242 | 3202152 | -0.04 | -0.64% |
| 2009-05-15 | 6.40 | 6.50 | 5.95 | 6.27 | 342397 | 2118095 | -0.16 | -2.49% |
| 2009-05-08 | 6.26 | 6.65 | 6.17 | 6.43 | 504797 | 3242417 | 0.17 | 2.72% |
| 2009-04-30 | 6.51 | 6.57 | 5.75 | 6.26 | 427548 | 2596699 | -0.36 | -5.44% |
| 2009-04-24 | 5.85 | 6.95 | 5.82 | 6.62 | 921107 | 5950923 | 0.76 | 12.97% |
| 2009-04-17 | 6.01 | 6.29 | 5.80 | 5.86 | 403264 | 2444704 | -0.21 | -3.46% |
| 2009-04-10 | 5.85 | 6.19 | 5.65 | 6.07 | 283843 | 1687023 | 0.19 | 3.23% |
| 2009-04-03 | 6.23 | 6.64 | 5.72 | 5.88 | 675950 | 4164438 | -0.27 | -4.39% |
| 2009-03-27 | 5.57 | 6.22 | 5.47 | 6.15 | 518554 | 3002606 | 0.58 | 10.41% |
| 2009-03-20 | 5.00 | 5.83 | 4.88 | 5.57 | 379863 | 2056794 | 0.57 | 11.40% |
| 2009-03-13 | 5.27 | 5.29 | 4.76 | 5.00 | 206324 | 1031215 | -0.26 | -4.94% |
| 2009-03-06 | 4.90 | 5.37 | 4.75 | 5.26 | 269205 | 1382795 | 0.31 | 6.26% |
| 2009-02-27 | 5.75 | 6.11 | 4.89 | 4.95 | 620655 | 3566869 | -0.83 | -14.36% |
| 2009-02-20 | 6.00 | 6.00 | 5.32 | 5.78 | 549555 | 3141080 | -0.25 | -4.15% |
| 2009-02-13 | 4.92 | 6.20 | 4.81 | 6.03 | 893764 | 4917949 | 1.17 | 24.07% |
| 2009-02-06 | 4.37 | 4.95 | 4.30 | 4.86 | 403439 | 1883420 | 0.55 | 12.76% |
| 2009-01-23 | 4.50 | 4.60 | 4.28 | 4.31 | 214400 | 943441 | -0.15 | -3.36% |
| 2009-01-16 | 4.18 | 4.57 | 4.07 | 4.46 | 314365 | 1363642 | 0.23 | 5.44% |
| 2009-01-09 | 3.93 | 4.32 | 3.93 | 4.23 | 245388 | 1010899 | 0.28 | 7.09% |
| 2008-12-26 | 4.77 | 5.00 | 3.90 | 3.95 | 323514 | 1446808 | -0.83 | -17.36% |
| 2008-12-19 | 4.60 | 4.85 | 4.39 | 4.78 | 287620 | 1330472 | 0.29 | 6.46% |
| 2008-12-12 | 4.84 | 5.28 | 4.36 | 4.49 | 713669 | 3589005 | -0.31 | -6.46% |
| 2008-12-05 | 4.38 | 4.90 | 4.21 | 4.80 | 598877 | 2767109 | 0.57 | 13.47% |
| 2008-11-28 | 5.01 | 5.25 | 4.16 | 4.23 | 584590 | 2799808 | -0.75 | -15.06% |
| 2008-11-21 | 4.90 | 5.22 | 4.30 | 4.98 | 925078 | 4500305 | 0.01 | 0.20% |
| 2008-11-14 | 4.16 | 4.97 | 4.15 | 4.97 | 954733 | 4324186 | 0.86 | 20.93% |
| 2008-11-07 | 4.09 | 4.50 | 3.92 | 4.11 | 810795 | 3406262 | 0.00 | 0.00% |
| 2008-10-31 | 4.45 | 4.72 | 4.03 | 4.11 | 953411 | 4137026 | -0.44 | -9.67% |
| 2008-10-24 | 4.02 | 4.85 | 3.90 | 4.55 | 852162 | 3837370 | 0.63 | 16.07% |
| 2008-10-17 | 3.24 | 3.92 | 3.09 | 3.92 | 368077 | 1349425 | 0.52 | 15.29% |
| 2008-10-10 | 3.60 | 3.73 | 3.30 | 3.40 | 95715 | 334842 | -0.26 | -7.10% |
| 2008-09-26 | 3.80 | 3.98 | 3.56 | 3.66 | 107316 | 403870 | 0.01 | 0.27% |
| 2008-09-19 | 3.55 | 3.65 | 3.04 | 3.65 | 58827 | 200158 | 0.10 | 2.82% |
| 2008-09-12 | 3.72 | 3.89 | 3.36 | 3.55 | 43979 | 158217 | -0.25 | -6.58% |
| 2008-09-05 | 4.11 | 4.18 | 3.80 | 3.80 | 84964 | 339996 | -0.38 | -9.09% |
| 2008-08-29 | 4.08 | 4.30 | 3.68 | 4.18 | 146203 | 600592 | 0.14 | 3.46% |
| 2008-08-22 | 4.30 | 4.42 | 3.80 | 4.04 | 93188 | 387840 | -0.14 | -3.35% |
| 2008-08-15 | 4.75 | 4.79 | 3.97 | 4.18 | 60028 | 257090 | -0.61 | -12.73% |
| 2008-08-08 | 5.02 | 5.44 | 4.63 | 4.79 | 147562 | 767695 | -0.30 | -5.89% |
| 2008-08-01 | 5.35 | 5.50 | 4.90 | 5.09 | 104275 | 548636 | -0.22 | -4.14% |
| 2008-07-25 | 5.08 | 5.43 | 4.93 | 5.31 | 83950 | 437518 | 0.32 | 6.41% |
| 2008-07-18 | 5.09 | 5.41 | 4.70 | 4.99 | 75778 | 385295 | -0.10 | -1.97% |
| 2008-07-11 | 4.64 | 5.58 | 4.64 | 5.09 | 165420 | 849626 | 0.50 | 10.89% |
| 2008-07-04 | 4.51 | 4.64 | 4.21 | 4.59 | 53935 | 241335 | 0.04 | 0.88% |
| 2008-06-27 | 4.85 | 5.09 | 4.52 | 4.55 | 90187 | 436306 | -0.39 | -7.89% |
| 2008-06-20 | 5.20 | 5.20 | 4.32 | 4.94 | 104944 | 513102 | -0.10 | -1.98% |
| 2008-06-13 | 5.70 | 5.90 | 4.98 | 5.04 | 50058 | 276368 | -1.29 | -20.38% |
| 2008-06-06 | 6.68 | 6.74 | 6.20 | 6.33 | 55083 | 355038 | -0.31 | -4.67% |
| 2008-05-30 | 6.95 | 7.00 | 6.40 | 6.64 | 104839 | 700787 | -0.34 | -4.87% |
| 2008-05-23 | 6.89 | 7.38 | 6.40 | 6.98 | 189783 | 1328985 | 0.18 | 2.65% |
| 2008-05-16 | 6.85 | 7.16 | 6.60 | 6.80 | 117607 | 811923 | -0.25 | -3.55% |
| 2008-05-09 | 6.83 | 7.56 | 6.80 | 7.05 | 210253 | 1499917 | 0.31 | 4.60% |
| 2008-04-30 | 6.28 | 6.90 | 6.25 | 6.74 | 82215 | 551417 | -0.20 | -2.88% |
| 2008-04-25 | 6.50 | 7.28 | 5.61 | 6.94 | 175191 | 1176499 | 0.91 | 15.09% |
| 2008-04-18 | 7.19 | 7.19 | 5.68 | 6.03 | 101569 | 656580 | -1.41 | -18.95% |
| 2008-04-11 | 6.26 | 7.80 | 6.18 | 7.44 | 248487 | 1778444 | 1.21 | 19.42% |
| 2008-04-03 | 7.48 | 7.67 | 5.60 | 6.23 | 84673 | 543637 | -1.44 | -18.77% |
| 2008-03-28 | 8.14 | 8.36 | 6.90 | 7.67 | 97466 | 761868 | -0.36 | -4.48% |
| 2008-03-21 | 8.80 | 8.80 | 7.18 | 8.03 | 124487 | 979961 | -0.72 | -8.23% |
| 2008-03-14 | 9.80 | 9.98 | 8.49 | 8.75 | 126248 | 1163313 | -1.10 | -11.17% |
| 2008-03-07 | 9.70 | 10.88 | 9.43 | 9.85 | 402496 | 4134246 | -0.19 | -1.89% |
| 2008-02-29 | 10.10 | 10.40 | 9.32 | 10.04 | 223551 | 2209382 | -0.01 | -0.10% |
| 2008-02-22 | 10.20 | 10.59 | 9.68 | 10.05 | 334317 | 3394255 | 0.80 | 8.65% |
| 2008-02-15 | 8.50 | 9.37 | 8.18 | 9.25 | 134512 | 1231630 | 0.84 | 9.99% |
| 2008-02-05 | 8.02 | 8.60 | 7.80 | 8.41 | 41590 | 345803 | 0.64 | 8.24% |
| 2008-02-01 | 8.50 | 10.04 | 7.77 | 7.77 | 432858 | 4005758 | -0.71 | -8.37% |
| 2008-01-25 | 9.29 | 9.55 | 7.84 | 8.48 | 174021 | 1517141 | -0.83 | -8.91% |
| 2008-01-18 | 9.50 | 9.69 | 8.98 | 9.31 | 186808 | 1756837 | -0.33 | -3.42% |
| 2008-01-11 | 9.60 | 10.18 | 9.30 | 9.64 | 291973 | 2873571 | 0.02 | 0.21% |
| 2008-01-04 | 9.10 | 10.01 | 9.00 | 9.62 | 151348 | 1429615 | 0.51 | 5.60% |
| 2007-12-28 | 9.37 | 9.59 | 8.90 | 9.11 | 263555 | 2423375 | -0.26 | -2.77% |
| 2007-12-21 | 7.90 | 9.66 | 7.90 | 9.37 | 235831 | 2077284 | 1.45 | 18.31% |
| 2007-12-14 | 7.68 | 8.26 | 7.50 | 7.92 | 112933 | 901286 | 0.13 | 1.67% |
| 2007-12-07 | 7.38 | 7.85 | 7.26 | 7.79 | 59106 | 450153 | 0.37 | 4.99% |
| 2007-11-30 | 7.62 | 7.87 | 7.30 | 7.42 | 62532 | 470939 | -0.07 | -0.94% |
| 2007-11-23 | 8.05 | 8.20 | 7.06 | 7.49 | 108044 | 849176 | -0.46 | -5.79% |
| 2007-11-16 | 7.71 | 8.00 | 7.15 | 7.95 | 142030 | 1061316 | 0.01 | 0.13% |
| 2007-11-09 | 7.50 | 8.38 | 7.31 | 7.94 | 175576 | 1417315 | 0.41 | 5.45% |
| 2007-11-02 | 7.64 | 8.07 | 7.28 | 7.53 | 81640 | 625864 | -0.11 | -1.44% |
| 2007-10-26 | 8.36 | 9.10 | 7.20 | 7.64 | 108175 | 902192 | -0.89 | -10.43% |
| 2007-10-18 | 8.40 | 9.65 | 8.01 | 8.53 | 158095 | 1417195 | 0.13 | 1.55% |
| 2007-10-12 | 9.86 | 9.90 | 8.06 | 8.40 | 181008 | 1639189 | -1.32 | -13.58% |
| 2007-09-28 | 10.00 | 10.38 | 9.39 | 9.72 | 142837 | 1402260 | -0.26 | -2.60% |
| 2007-09-21 | 9.84 | 11.58 | 9.74 | 9.98 | 318969 | 3464961 | 0.41 | 4.28% |
| 2007-09-14 | 10.66 | 10.85 | 9.03 | 9.57 | 207421 | 2048138 | -1.09 | -10.22% |
| 2007-09-07 | 10.98 | 11.35 | 10.51 | 10.66 | 254837 | 2813013 | -0.23 | -2.11% |
| 2007-08-31 | 11.02 | 11.74 | 9.82 | 10.89 | 280575 | 2975171 | -0.10 | -0.91% |
| 2007-08-24 | 11.12 | 11.34 | 10.50 | 10.99 | 233696 | 2552539 | 0.08 | 0.73% |
| 2007-08-17 | 10.50 | 11.40 | 9.78 | 10.91 | 225865 | 2346903 | 0.52 | 5.00% |
| 2007-08-10 | 11.65 | 11.65 | 9.96 | 10.39 | 361305 | 3934017 | -1.44 | -12.17% |
| 2007-08-03 | 9.46 | 12.10 | 9.46 | 11.83 | 482723 | 5344170 | 2.40 | 25.45% |
| 2007-07-27 | 8.39 | 9.59 | 8.30 | 9.43 | 204060 | 1848608 | 1.04 | 12.40% |
| 2007-07-20 | 8.55 | 8.79 | 7.60 | 8.39 | 92646 | 755318 | -0.41 | -4.66% |
| 2007-07-13 | 9.06 | 9.29 | 8.63 | 8.80 | 196851 | 1752248 | -0.19 | -2.11% |
| 2007-07-06 | 7.55 | 9.20 | 7.53 | 8.99 | 330437 | 2762145 | 1.51 | 20.19% |
| 2007-06-29 | 8.30 | 8.56 | 6.50 | 7.48 | 264718 | 1987911 | -0.82 | -9.88% |
| 2007-06-22 | 9.24 | 9.88 | 8.27 | 8.30 | 411477 | 3845151 | -0.89 | -9.68% |
| 2007-06-15 | 9.20 | 10.05 | 8.02 | 9.19 | 574452 | 5255302 | 0.01 | 0.11% |
| 2007-06-08 | 8.63 | 9.36 | 8.00 | 9.18 | 370093 | 3274118 | -0.41 | -4.28% |
| 2007-06-01 | 13.41 | 13.98 | 9.59 | 9.59 | 474080 | 5679547 | -3.94 | -29.12% |
| 2007-05-25 | 10.85 | 13.99 | 10.75 | 13.53 | 775714 | 9851981 | 2.08 | 18.17% |
| 2007-05-18 | 10.80 | 11.86 | 10.40 | 11.45 | 475544 | 5382578 | 0.25 | 2.23% |
| 2007-05-11 | 10.80 | 12.49 | 10.56 | 11.20 | 560128 | 6483830 | 0.23 | 2.10% |
| 2007-04-27 | 9.73 | 11.33 | 9.65 | 10.97 | 419985 | 4443401 | 1.33 | 13.80% |
| 2007-04-20 | 9.63 | 10.27 | 9.14 | 9.64 | 403874 | 3926437 | 0.05 | 0.52% |
| 2007-04-13 | 9.22 | 10.13 | 8.82 | 9.59 | 417931 | 3946993 | 0.38 | 4.13% |
| 2007-04-06 | 8.30 | 9.83 | 8.05 | 9.21 | 398828 | 3501639 | 1.20 | 14.98% |
| 2007-03-30 | 7.74 | 8.30 | 7.50 | 8.01 | 397964 | 3169683 | 0.32 | 4.16% |
| 2007-03-23 | 6.54 | 8.13 | 6.46 | 7.69 | 382884 | 2855763 | 0.79 | 11.45% |
| 2007-03-16 | 6.49 | 7.49 | 6.30 | 6.90 | 506134 | 3521357 | 0.42 | 6.48% |
| 2007-03-09 | 6.12 | 6.71 | 5.85 | 6.48 | 264913 | 1656547 | 0.23 | 3.68% |
| 2007-03-02 | 6.75 | 7.00 | 5.84 | 6.25 | 419531 | 2690528 | -0.37 | -5.59% |
| 2007-02-16 | 5.20 | 6.82 | 5.09 | 6.62 | 518259 | 3114930 | 1.33 | 25.14% |
| 2007-02-09 | 5.20 | 5.68 | 4.72 | 5.29 | 478968 | 2484384 | 0.05 | 0.95% |
| 2007-02-02 | 4.96 | 5.70 | 4.67 | 5.24 | 779814 | 4084472 | 0.26 | 5.22% |
| 2007-01-26 | 3.83 | 5.17 | 3.78 | 4.98 | 578775 | 2589457 | 1.15 | 30.03% |
| 2007-01-19 | 3.44 | 3.90 | 3.40 | 3.83 | 358677 | 1315122 | 0.43 | 12.65% |
| 2007-01-12 | 3.49 | 3.72 | 3.29 | 3.40 | 391450 | 1374627 | 0.20 | 6.25% |
| 2007-01-05 | 3.25 | 3.29 | 3.10 | 3.20 | 63288 | 199052 | -0.04 | -1.24% |
| 2006-12-29 | 3.63 | 3.75 | 3.17 | 3.24 | 127832 | 432591 | -0.35 | -9.75% |
| 2006-12-22 | 3.32 | 3.64 | 3.22 | 3.59 | 203654 | 697422 | 0.29 | 8.79% |
| 2006-12-15 | 3.31 | 3.49 | 3.23 | 3.30 | 171319 | 575374 | 0.04 | 1.23% |
| 2006-12-08 | 3.14 | 3.37 | 3.11 | 3.26 | 212005 | 685218 | 0.11 | 3.49% |
| 2006-12-01 | 3.12 | 3.19 | 3.08 | 3.15 | 101770 | 318655 | 0.02 | 0.64% |
