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 | 8.18 | 8.44 | 7.56 | 7.63 | 335859 | 2730944 | -0.55 | -6.72% |
| 2009-11-20 | 7.37 | 8.52 | 6.95 | 8.18 | 1014205 | 8092709 | 0.84 | 11.44% |
| 2009-11-13 | 7.40 | 7.59 | 7.14 | 7.34 | 418704 | 3082616 | -0.10 | -1.34% |
| 2009-11-06 | 7.01 | 7.62 | 6.67 | 7.44 | 601526 | 4392439 | 0.30 | 4.20% |
| 2009-10-30 | 6.70 | 7.95 | 6.48 | 7.14 | 978439 | 7107793 | 0.44 | 6.57% |
| 2009-10-23 | 6.69 | 7.00 | 6.39 | 6.70 | 477079 | 3226394 | -0.03 | -0.45% |
| 2009-10-15 | 6.65 | 7.00 | 6.50 | 6.73 | 346900 | 2333065 | 0.08 | 1.20% |
| 2009-10-09 | 6.40 | 6.66 | 6.20 | 6.65 | 83512 | 544971 | 0.33 | 5.22% |
| 2009-09-30 | 6.46 | 6.69 | 5.87 | 6.32 | 256908 | 1624003 | -0.13 | -2.02% |
| 2009-09-25 | 7.29 | 7.67 | 6.28 | 6.45 | 489478 | 3395034 | -1.00 | -13.42% |
| 2009-09-18 | 7.85 | 8.38 | 7.25 | 7.45 | 1010387 | 8009477 | -0.38 | -4.85% |
| 2009-09-11 | 6.91 | 8.26 | 6.80 | 7.83 | 1490359 | 11385404 | 0.97 | 14.14% |
| 2009-09-04 | 6.67 | 7.28 | 6.26 | 6.86 | 1090550 | 7409291 | 0.14 | 2.08% |
| 2009-08-28 | 6.35 | 7.84 | 6.30 | 6.72 | 1671815 | 11833212 | 0.47 | 7.52% |
| 2009-08-21 | 4.75 | 6.25 | 4.40 | 6.25 | 1087785 | 6012354 | 1.46 | 30.48% |
| 2009-08-14 | 5.58 | 5.65 | 4.75 | 4.79 | 178968 | 952332 | -0.72 | -13.07% |
| 2009-08-07 | 5.70 | 5.95 | 5.48 | 5.51 | 422631 | 2435059 | -0.14 | -2.48% |
| 2009-07-31 | 5.56 | 5.82 | 5.19 | 5.65 | 331646 | 1855423 | 0.08 | 1.44% |
| 2009-07-24 | 5.73 | 5.80 | 5.47 | 5.57 | 407503 | 2301129 | -0.20 | -3.47% |
| 2009-07-17 | 5.55 | 5.94 | 5.48 | 5.77 | 411183 | 2321513 | 0.27 | 4.91% |
| 2009-07-10 | 5.30 | 5.60 | 5.27 | 5.50 | 259961 | 1414379 | 0.20 | 3.77% |
| 2009-07-03 | 5.43 | 5.55 | 5.22 | 5.30 | 206959 | 1108486 | -0.16 | -2.93% |
| 2009-06-26 | 5.38 | 5.80 | 5.26 | 5.46 | 405632 | 2221681 | 0.07 | 1.30% |
| 2009-06-19 | 5.14 | 5.43 | 5.10 | 5.39 | 218679 | 1153019 | 0.25 | 4.86% |
| 2009-06-12 | 5.44 | 5.65 | 5.08 | 5.14 | 392824 | 2111497 | -0.21 | -3.92% |
| 2009-06-05 | 5.04 | 5.47 | 4.99 | 5.35 | 298206 | 1567214 | 0.33 | 6.57% |
| 2009-05-27 | 4.94 | 5.24 | 4.86 | 5.02 | 249596 | 1259940 | -0.32 | -5.99% |
| 2009-05-22 | 5.03 | 5.76 | 4.85 | 5.34 | 542705 | 2879576 | 0.31 | 6.16% |
| 2009-05-15 | 5.16 | 5.16 | 4.61 | 5.03 | 296605 | 1464522 | -0.04 | -0.79% |
| 2009-05-08 | 4.72 | 5.31 | 4.65 | 5.07 | 479215 | 2390018 | 0.30 | 6.29% |
| 2009-04-30 | 4.50 | 4.80 | 4.30 | 4.77 | 177141 | 796819 | 0.27 | 6.00% |
| 2009-04-24 | 4.98 | 5.19 | 4.40 | 4.50 | 310750 | 1489498 | -0.59 | -11.59% |
| 2009-04-17 | 4.42 | 5.43 | 4.35 | 5.09 | 908011 | 4520346 | 0.67 | 15.16% |
| 2009-04-10 | 4.08 | 4.55 | 3.99 | 4.42 | 317754 | 1352913 | 0.37 | 9.14% |
| 2009-04-03 | 4.09 | 4.28 | 3.96 | 4.05 | 217000 | 895843 | -0.02 | -0.49% |
| 2009-03-27 | 3.84 | 4.27 | 3.84 | 4.07 | 385144 | 1571920 | 0.24 | 6.27% |
| 2009-03-20 | 3.65 | 4.04 | 3.60 | 3.83 | 214015 | 831869 | 0.21 | 5.80% |
| 2009-03-13 | 3.86 | 3.91 | 3.53 | 3.62 | 136740 | 504244 | -0.24 | -6.22% |
| 2009-03-06 | 3.42 | 4.04 | 3.38 | 3.86 | 294564 | 1120606 | 0.23 | 6.34% |
| 2009-02-27 | 3.85 | 4.66 | 3.63 | 3.63 | 559103 | 2347256 | -0.26 | -6.68% |
| 2009-02-20 | 4.13 | 4.19 | 3.72 | 3.89 | 252251 | 998582 | -0.18 | -4.42% |
| 2009-02-13 | 3.80 | 4.09 | 3.62 | 4.07 | 492425 | 1885725 | 0.35 | 9.41% |
| 2009-02-06 | 3.25 | 3.72 | 3.22 | 3.72 | 372026 | 1302661 | 0.48 | 14.81% |
| 2009-01-23 | 3.27 | 3.35 | 3.16 | 3.24 | 137464 | 444527 | -0.07 | -2.12% |
| 2009-01-16 | 3.09 | 3.64 | 3.05 | 3.31 | 449315 | 1511819 | 0.19 | 6.09% |
| 2009-01-09 | 3.00 | 3.15 | 2.90 | 3.12 | 126536 | 382665 | 0.13 | 4.35% |
| 2008-12-26 | 3.26 | 3.38 | 2.91 | 2.99 | 137148 | 430408 | -0.27 | -8.28% |
| 2008-12-19 | 3.20 | 3.32 | 2.98 | 3.26 | 155069 | 495688 | 0.10 | 3.17% |
| 2008-12-12 | 3.28 | 3.45 | 3.08 | 3.16 | 212643 | 694249 | -0.06 | -1.86% |
| 2008-12-05 | 2.86 | 3.24 | 2.81 | 3.22 | 203359 | 632036 | 0.36 | 12.59% |
| 2008-11-28 | 3.04 | 3.19 | 2.78 | 2.86 | 163059 | 477616 | -0.17 | -5.61% |
| 2008-11-21 | 2.98 | 3.45 | 2.84 | 3.03 | 420282 | 1321698 | 0.00 | 0.00% |
| 2008-11-14 | 2.83 | 3.05 | 2.72 | 3.03 | 284202 | 821003 | 0.30 | 10.99% |
| 2008-11-07 | 2.50 | 2.73 | 2.32 | 2.73 | 89598 | 225253 | 0.22 | 8.77% |
| 2008-10-31 | 2.85 | 3.04 | 2.48 | 2.51 | 162037 | 442752 | -0.38 | -13.15% |
| 2008-10-24 | 2.58 | 3.08 | 2.52 | 2.89 | 149490 | 428113 | 0.34 | 13.33% |
| 2008-10-17 | 2.90 | 3.29 | 2.50 | 2.55 | 125225 | 364504 | -0.45 | -15.00% |
| 2008-10-10 | 3.01 | 3.23 | 2.80 | 3.00 | 131658 | 406333 | -0.03 | -0.99% |
| 2008-09-26 | 3.18 | 3.38 | 2.91 | 3.03 | 65250 | 202288 | -0.06 | -1.94% |
| 2008-09-19 | 3.05 | 3.09 | 2.64 | 3.09 | 31800 | 93361 | 0.04 | 1.31% |
| 2008-09-12 | 3.12 | 3.19 | 2.98 | 3.05 | 25430 | 78409 | -0.10 | -3.17% |
| 2008-09-05 | 3.26 | 3.57 | 3.12 | 3.15 | 64372 | 216709 | -0.15 | -4.54% |
| 2008-08-29 | 3.25 | 3.37 | 3.05 | 3.30 | 25373 | 81468 | 0.04 | 1.23% |
| 2008-08-22 | 3.35 | 3.42 | 3.03 | 3.26 | 44411 | 145182 | -0.13 | -3.83% |
| 2008-08-15 | 3.84 | 3.84 | 3.18 | 3.39 | 37657 | 127368 | -0.32 | -8.62% |
| 2008-08-08 | 4.10 | 4.24 | 3.68 | 3.71 | 39496 | 157904 | -0.53 | -12.50% |
| 2008-08-01 | 4.47 | 4.55 | 4.03 | 4.24 | 64538 | 280889 | -0.10 | -2.30% |
| 2008-07-25 | 4.18 | 4.45 | 4.06 | 4.34 | 74998 | 325790 | 0.19 | 4.58% |
| 2008-07-18 | 4.27 | 4.46 | 3.90 | 4.15 | 69715 | 294424 | -0.17 | -3.94% |
| 2008-07-11 | 4.09 | 4.56 | 4.09 | 4.32 | 82182 | 358073 | 0.23 | 5.62% |
| 2008-07-04 | 3.86 | 4.18 | 3.81 | 4.09 | 35417 | 142076 | 0.15 | 3.81% |
| 2008-06-27 | 3.86 | 4.45 | 3.86 | 3.94 | 71330 | 296354 | 0.00 | 0.00% |
| 2008-06-20 | 4.46 | 4.58 | 3.70 | 3.94 | 64483 | 266301 | -0.52 | -11.66% |
| 2008-06-13 | 5.39 | 5.39 | 4.46 | 4.46 | 53471 | 261301 | -1.08 | -19.50% |
| 2008-06-06 | 5.71 | 6.13 | 5.50 | 5.54 | 82905 | 478082 | -0.19 | -3.32% |
| 2008-05-30 | 6.41 | 6.68 | 5.51 | 5.73 | 258203 | 1563723 | -0.46 | -7.43% |
| 2008-05-23 | 5.92 | 6.19 | 5.25 | 6.19 | 156913 | 908628 | 0.20 | 3.34% |
| 2008-05-16 | 5.90 | 6.37 | 5.70 | 5.99 | 156593 | 955651 | 0.03 | 0.50% |
| 2008-05-09 | 5.79 | 6.21 | 5.61 | 5.96 | 149912 | 891995 | 0.17 | 2.94% |
| 2008-04-30 | 5.81 | 5.82 | 5.41 | 5.79 | 82530 | 468327 | -0.09 | -1.53% |
| 2008-04-25 | 5.67 | 6.13 | 4.96 | 5.88 | 154937 | 890885 | 0.58 | 10.94% |
| 2008-04-18 | 6.36 | 6.40 | 5.26 | 5.30 | 85135 | 501729 | -1.25 | -19.08% |
| 2008-04-11 | 6.40 | 6.98 | 6.08 | 6.55 | 118479 | 782093 | 0.12 | 1.87% |
| 2008-04-03 | 7.53 | 8.00 | 6.01 | 6.43 | 140733 | 984865 | -1.47 | -18.61% |
| 2008-03-28 | 7.65 | 8.59 | 7.16 | 7.90 | 323402 | 2580825 | 0.25 | 3.27% |
| 2008-03-21 | 7.17 | 7.89 | 6.77 | 7.65 | 230507 | 1698106 | -0.32 | -4.01% |
| 2008-03-14 | 8.76 | 8.88 | 7.81 | 7.97 | 353359 | 2987632 | -0.93 | -10.45% |
| 2008-03-07 | 7.77 | 9.70 | 7.73 | 8.90 | 660972 | 5926601 | 1.10 | 14.10% |
| 2008-02-29 | 7.64 | 7.85 | 7.25 | 7.80 | 122531 | 939359 | 0.18 | 2.36% |
| 2008-02-22 | 7.41 | 7.75 | 7.28 | 7.62 | 98873 | 745600 | 0.32 | 4.38% |
| 2008-02-15 | 7.15 | 7.40 | 7.00 | 7.30 | 49424 | 358621 | 0.15 | 2.10% |
| 2008-02-05 | 6.77 | 7.34 | 6.71 | 7.15 | 40623 | 286651 | 0.54 | 8.17% |
| 2008-02-01 | 7.33 | 7.46 | 6.25 | 6.61 | 113243 | 779157 | -0.85 | -11.39% |
| 2008-01-25 | 8.32 | 8.45 | 6.89 | 7.46 | 212052 | 1608958 | -0.84 | -10.12% |
| 2008-01-18 | 8.14 | 8.48 | 7.82 | 8.30 | 338572 | 2762022 | 0.37 | 4.67% |
| 2008-01-10 | 7.90 | 8.06 | 7.53 | 7.93 | 207267 | 1624109 | -0.06 | -0.75% |
| 2008-01-04 | 7.17 | 8.24 | 7.10 | 7.99 | 391592 | 3104695 | 0.82 | 11.44% |
| 2007-12-28 | 7.02 | 7.50 | 6.98 | 7.17 | 170911 | 1231558 | 0.18 | 2.58% |
| 2007-12-21 | 6.75 | 7.08 | 6.60 | 6.99 | 115386 | 795934 | 0.29 | 4.33% |
| 2007-12-14 | 6.55 | 6.95 | 6.49 | 6.70 | 120561 | 812375 | 0.09 | 1.36% |
| 2007-12-07 | 6.40 | 6.63 | 6.38 | 6.61 | 77181 | 500999 | 0.05 | 0.76% |
| 2007-11-30 | 6.19 | 6.80 | 6.02 | 6.56 | 155921 | 1023588 | 0.41 | 6.67% |
| 2007-11-23 | 6.45 | 6.59 | 5.93 | 6.15 | 76789 | 487645 | -0.23 | -3.60% |
| 2007-11-16 | 6.25 | 6.63 | 6.20 | 6.38 | 136053 | 875216 | 0.16 | 2.57% |
| 2007-11-09 | 5.76 | 6.53 | 5.69 | 6.22 | 109807 | 677639 | 0.46 | 7.99% |
| 2007-11-02 | 5.84 | 6.19 | 5.62 | 5.76 | 76166 | 447861 | -0.08 | -1.37% |
| 2007-10-26 | 7.09 | 7.10 | 5.54 | 5.84 | 94982 | 595187 | -1.33 | -18.55% |
| 2007-10-18 | 7.08 | 7.20 | 6.65 | 7.17 | 83849 | 583091 | 0.16 | 2.28% |
| 2007-10-12 | 7.86 | 7.95 | 6.71 | 7.01 | 159856 | 1196983 | -0.75 | -9.66% |
| 2007-09-28 | 8.00 | 8.35 | 7.50 | 7.76 | 171641 | 1363443 | -0.24 | -3.00% |
| 2007-09-21 | 7.65 | 8.45 | 7.65 | 8.00 | 319535 | 2582396 | 0.21 | 2.70% |
| 2007-09-14 | 7.66 | 8.04 | 7.04 | 7.79 | 267707 | 2030226 | 0.05 | 0.65% |
| 2007-09-07 | 7.85 | 8.24 | 7.70 | 7.74 | 379331 | 3024884 | 0.03 | 0.39% |
| 2007-08-31 | 7.80 | 7.88 | 7.15 | 7.71 | 233612 | 1756878 | 0.03 | 0.39% |
| 2007-08-24 | 7.67 | 7.95 | 7.50 | 7.68 | 264642 | 2049668 | 0.18 | 2.40% |
| 2007-08-17 | 7.09 | 7.89 | 6.88 | 7.50 | 391447 | 2922031 | 0.43 | 6.08% |
| 2007-08-10 | 7.21 | 7.85 | 6.63 | 7.07 | 272581 | 1980621 | -0.15 | -2.08% |
| 2007-08-03 | 7.21 | 7.40 | 6.70 | 7.22 | 274432 | 1965648 | -0.04 | -0.55% |
| 2007-07-27 | 6.03 | 7.46 | 6.02 | 7.26 | 314581 | 2154125 | 1.25 | 20.80% |
| 2007-07-20 | 5.95 | 6.10 | 5.60 | 6.01 | 114003 | 666486 | 0.11 | 1.86% |
| 2007-07-13 | 6.26 | 6.43 | 5.80 | 5.90 | 144200 | 883227 | -0.36 | -5.75% |
| 2007-07-06 | 5.46 | 6.45 | 5.46 | 6.26 | 365063 | 2216297 | 0.86 | 15.93% |
| 2007-06-29 | 7.38 | 7.70 | 5.36 | 5.40 | 312980 | 1973281 | -2.12 | -28.19% |
| 2007-06-22 | 7.40 | 8.69 | 7.26 | 7.52 | 597362 | 4746175 | 0.19 | 2.59% |
| 2007-06-15 | 7.50 | 8.01 | 6.67 | 7.33 | 381547 | 2818622 | -0.09 | -1.21% |
| 2007-06-08 | 7.65 | 7.95 | 6.71 | 7.42 | 378536 | 2703812 | -0.86 | -10.39% |
| 2007-06-01 | 10.14 | 11.35 | 8.28 | 8.28 | 903631 | 9178652 | -1.70 | -17.03% |
| 2007-05-25 | 9.27 | 10.43 | 9.16 | 9.98 | 392722 | 3924235 | 0.34 | 3.53% |
| 2007-05-18 | 9.85 | 10.19 | 8.98 | 9.64 | 261862 | 2528680 | -0.36 | -3.60% |
| 2007-05-11 | 8.40 | 10.38 | 8.36 | 10.00 | 661475 | 6411039 | 1.51 | 17.79% |
| 2007-04-27 | 8.40 | 9.28 | 8.20 | 8.49 | 487437 | 4214832 | 0.02 | 0.24% |
| 2007-04-20 | 7.00 | 8.87 | 6.87 | 8.47 | 649139 | 5093947 | 1.74 | 25.85% |
| 2007-04-13 | 6.50 | 7.14 | 6.35 | 6.73 | 421799 | 2829047 | 0.28 | 4.34% |
| 2007-04-06 | 6.02 | 6.50 | 5.90 | 6.45 | 228249 | 1437001 | 0.45 | 7.50% |
| 2007-03-30 | 6.22 | 6.66 | 5.83 | 6.00 | 315228 | 1985350 | -0.21 | -3.38% |
| 2007-03-23 | 5.51 | 6.28 | 5.50 | 6.21 | 173964 | 1044533 | 0.41 | 7.07% |
| 2007-03-16 | 5.91 | 6.45 | 5.71 | 5.80 | 262190 | 1594745 | -0.12 | -2.03% |
| 2007-03-09 | 5.91 | 5.97 | 5.34 | 5.92 | 190129 | 1074968 | 0.03 | 0.51% |
| 2007-03-02 | 5.15 | 6.14 | 5.03 | 5.89 | 396053 | 2264817 | 0.75 | 14.59% |
| 2007-02-16 | 4.83 | 5.30 | 4.80 | 5.14 | 176998 | 894173 | 0.32 | 6.64% |
| 2007-02-09 | 4.55 | 4.90 | 4.53 | 4.82 | 114079 | 539625 | 0.27 | 5.93% |
| 2007-02-02 | 4.96 | 5.35 | 4.35 | 4.55 | 315734 | 1555124 | -0.33 | -6.76% |
| 2007-01-26 | 4.00 | 5.00 | 3.96 | 4.88 | 572946 | 2681757 | 0.89 | 22.31% |
| 2007-01-19 | 3.40 | 4.11 | 3.33 | 3.99 | 324110 | 1226801 | 0.61 | 18.05% |
| 2007-01-12 | 3.28 | 3.74 | 3.26 | 3.38 | 195511 | 682072 | 0.06 | 1.81% |
| 2007-01-05 | 3.24 | 3.32 | 3.16 | 3.32 | 42122 | 135645 | 0.08 | 2.47% |
| 2006-12-29 | 3.22 | 3.41 | 3.21 | 3.24 | 113247 | 374256 | -0.02 | -0.61% |
| 2006-12-22 | 3.35 | 3.40 | 3.21 | 3.26 | 107715 | 356278 | -0.05 | -1.51% |
| 2006-12-15 | 3.16 | 3.34 | 3.16 | 3.31 | 78300 | 254742 | 0.12 | 3.76% |
| 2006-12-08 | 3.20 | 3.54 | 3.05 | 3.19 | 206700 | 692552 | -0.01 | -0.31% |
| 2006-12-01 | 3.19 | 3.29 | 3.10 | 3.20 | 88492 | 284184 | 0.02 | 0.63% |
