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 | 8.09 | 8.90 | 7.55 | 8.04 | 617727 | 5011020 | -0.05 | -0.62% |
| 2009-11-20 | 7.64 | 8.22 | 7.61 | 8.09 | 577423 | 4520108 | 0.40 | 5.20% |
| 2009-11-13 | 7.79 | 8.15 | 7.44 | 7.69 | 499721 | 3856293 | -0.08 | -1.03% |
| 2009-11-06 | 6.86 | 8.18 | 6.80 | 7.77 | 526758 | 3945510 | 0.76 | 10.84% |
| 2009-10-30 | 7.43 | 7.43 | 6.74 | 7.01 | 340891 | 2414538 | -0.46 | -6.16% |
| 2009-10-23 | 6.50 | 7.68 | 6.45 | 7.47 | 591817 | 4204067 | 0.98 | 15.10% |
| 2009-10-16 | 6.30 | 6.57 | 6.23 | 6.49 | 139020 | 891822 | 0.21 | 3.34% |
| 2009-10-09 | 6.09 | 6.33 | 6.05 | 6.28 | 29238 | 181455 | 0.26 | 4.32% |
| 2009-09-30 | 6.38 | 6.39 | 5.86 | 6.02 | 71411 | 433930 | -0.31 | -4.90% |
| 2009-09-25 | 6.63 | 6.74 | 6.21 | 6.33 | 180982 | 1168224 | -0.31 | -4.67% |
| 2009-09-18 | 6.23 | 7.21 | 6.20 | 6.64 | 787860 | 5402096 | 0.41 | 6.58% |
| 2009-09-11 | 6.07 | 6.34 | 6.00 | 6.23 | 197231 | 1218417 | 0.16 | 2.64% |
| 2009-09-04 | 5.81 | 6.13 | 5.40 | 6.07 | 222592 | 1299304 | 0.13 | 2.19% |
| 2009-08-28 | 5.83 | 6.32 | 5.69 | 5.94 | 209447 | 1260448 | 0.06 | 1.02% |
| 2009-08-21 | 6.18 | 6.18 | 5.43 | 5.88 | 196733 | 1144657 | -0.33 | -5.31% |
| 2009-08-14 | 7.14 | 7.65 | 6.19 | 6.21 | 500555 | 3542000 | -0.93 | -13.03% |
| 2009-08-07 | 7.13 | 7.50 | 6.97 | 7.14 | 347168 | 2511338 | 0.06 | 0.85% |
| 2009-07-31 | 7.24 | 7.68 | 6.66 | 7.08 | 484171 | 3503882 | -0.10 | -1.39% |
| 2009-07-24 | 6.96 | 7.47 | 6.92 | 7.18 | 441625 | 3168638 | 0.23 | 3.31% |
| 2009-07-17 | 6.90 | 7.36 | 6.86 | 6.95 | 433854 | 3061047 | 0.09 | 1.31% |
| 2009-07-10 | 6.59 | 7.15 | 6.51 | 6.86 | 482668 | 3297785 | 0.27 | 4.10% |
| 2009-07-03 | 6.61 | 6.76 | 6.43 | 6.59 | 261408 | 1718856 | -0.08 | -1.20% |
| 2009-06-26 | 6.51 | 6.98 | 6.30 | 6.67 | 517549 | 3451868 | 0.16 | 2.46% |
| 2009-06-19 | 6.20 | 6.65 | 6.15 | 6.51 | 442466 | 2868128 | 0.34 | 5.51% |
| 2009-06-12 | 6.30 | 6.58 | 6.10 | 6.17 | 270521 | 1717594 | -0.15 | -2.37% |
| 2009-06-05 | 6.40 | 6.63 | 6.30 | 6.32 | 308227 | 1994023 | -0.09 | -1.40% |
| 2009-05-27 | 6.19 | 6.74 | 6.09 | 6.41 | 220875 | 1427183 | 0.04 | 0.63% |
| 2009-05-22 | 6.41 | 6.85 | 6.20 | 6.37 | 516077 | 3373711 | -0.12 | -1.85% |
| 2009-05-15 | 6.22 | 6.78 | 5.82 | 6.49 | 614110 | 3947615 | 0.22 | 3.51% |
| 2009-05-08 | 5.90 | 6.41 | 5.87 | 6.27 | 464193 | 2874126 | 0.31 | 5.20% |
| 2009-04-30 | 5.81 | 6.15 | 5.42 | 5.96 | 185711 | 1077406 | 0.11 | 1.88% |
| 2009-04-24 | 6.14 | 6.46 | 5.64 | 5.85 | 368564 | 2273203 | -0.31 | -5.03% |
| 2009-04-17 | 6.10 | 6.41 | 6.06 | 6.16 | 491313 | 3045786 | 0.04 | 0.65% |
| 2009-04-10 | 5.95 | 6.22 | 5.78 | 6.12 | 230601 | 1397048 | 0.17 | 2.86% |
| 2009-04-03 | 6.01 | 6.31 | 5.82 | 5.95 | 298245 | 1813084 | -0.07 | -1.16% |
| 2009-03-27 | 5.88 | 6.66 | 5.72 | 6.02 | 607642 | 3752477 | 0.15 | 2.56% |
| 2009-03-20 | 5.30 | 5.93 | 5.28 | 5.87 | 288749 | 1634354 | 0.46 | 8.50% |
| 2009-03-13 | 5.93 | 5.96 | 5.27 | 5.41 | 266063 | 1476739 | -0.50 | -8.46% |
| 2009-03-06 | 4.81 | 6.05 | 4.80 | 5.91 | 538142 | 3041133 | 1.01 | 20.61% |
| 2009-02-27 | 5.30 | 6.35 | 4.89 | 4.90 | 749205 | 4364790 | -0.38 | -7.20% |
| 2009-02-20 | 5.48 | 5.60 | 4.88 | 5.28 | 370086 | 1953104 | -0.16 | -2.94% |
| 2009-02-13 | 4.95 | 5.64 | 4.84 | 5.44 | 632826 | 3354134 | 0.58 | 11.93% |
| 2009-02-06 | 4.47 | 4.90 | 4.47 | 4.86 | 326431 | 1545684 | 0.41 | 9.21% |
| 2009-01-23 | 4.55 | 4.68 | 4.38 | 4.45 | 133438 | 599160 | -0.04 | -0.89% |
| 2009-01-16 | 4.40 | 4.75 | 4.18 | 4.49 | 209362 | 938090 | 0.10 | 2.28% |
| 2009-01-09 | 4.02 | 4.67 | 4.02 | 4.39 | 250210 | 1094689 | 0.42 | 10.58% |
| 2008-12-26 | 4.58 | 4.65 | 3.90 | 3.97 | 175821 | 749155 | -0.61 | -13.32% |
| 2008-12-19 | 4.42 | 4.63 | 4.20 | 4.58 | 197748 | 886049 | 0.19 | 4.33% |
| 2008-12-12 | 4.55 | 5.30 | 4.22 | 4.39 | 551712 | 2712001 | -0.13 | -2.88% |
| 2008-12-05 | 4.36 | 4.79 | 4.25 | 4.52 | 371406 | 1690724 | 0.16 | 3.67% |
| 2008-11-28 | 4.46 | 4.66 | 4.02 | 4.36 | 368599 | 1607772 | -0.09 | -2.02% |
| 2008-11-21 | 4.38 | 5.25 | 4.10 | 4.45 | 687611 | 3166018 | -0.01 | -0.22% |
| 2008-11-14 | 3.82 | 4.65 | 3.75 | 4.46 | 755475 | 3252452 | 0.80 | 21.86% |
| 2008-11-07 | 3.20 | 3.80 | 3.08 | 3.66 | 448729 | 1578675 | 0.39 | 11.93% |
| 2008-10-31 | 3.59 | 3.72 | 3.12 | 3.27 | 432694 | 1493136 | -0.45 | -12.10% |
| 2008-10-24 | 2.88 | 3.72 | 2.84 | 3.72 | 220060 | 752248 | 0.85 | 29.62% |
| 2008-10-17 | 3.15 | 3.25 | 2.82 | 2.87 | 34737 | 104366 | -0.28 | -8.89% |
| 2008-10-10 | 3.54 | 3.54 | 3.08 | 3.15 | 44219 | 146401 | -0.45 | -12.50% |
| 2008-09-26 | 3.80 | 3.96 | 3.36 | 3.60 | 64670 | 235068 | -0.02 | -0.55% |
| 2008-09-19 | 3.74 | 3.79 | 3.13 | 3.62 | 48060 | 167240 | -0.11 | -2.95% |
| 2008-09-12 | 3.89 | 3.91 | 3.58 | 3.73 | 29320 | 110121 | -0.18 | -4.60% |
| 2008-09-05 | 4.01 | 4.10 | 3.80 | 3.91 | 52446 | 209344 | -0.10 | -2.49% |
| 2008-08-29 | 3.93 | 4.05 | 3.70 | 4.01 | 43582 | 170502 | 0.08 | 2.04% |
| 2008-08-22 | 4.12 | 4.18 | 3.52 | 3.93 | 62397 | 247178 | -0.17 | -4.15% |
| 2008-08-15 | 4.52 | 4.64 | 3.77 | 4.10 | 54760 | 225678 | -0.56 | -12.02% |
| 2008-08-08 | 5.22 | 5.29 | 4.51 | 4.66 | 65560 | 331655 | -0.58 | -11.07% |
| 2008-08-01 | 5.63 | 5.72 | 5.02 | 5.24 | 84130 | 458065 | -0.37 | -6.59% |
| 2008-07-25 | 5.31 | 5.85 | 5.20 | 5.61 | 165134 | 925255 | 0.28 | 5.25% |
| 2008-07-18 | 5.41 | 5.88 | 4.96 | 5.33 | 143244 | 779495 | -0.25 | -4.48% |
| 2008-07-11 | 4.90 | 6.00 | 4.90 | 5.58 | 264249 | 1455655 | 0.68 | 13.88% |
| 2008-07-04 | 5.05 | 5.32 | 4.49 | 4.90 | 131936 | 654078 | -0.16 | -3.16% |
| 2008-06-27 | 4.41 | 5.26 | 4.30 | 5.06 | 165692 | 804128 | 0.60 | 13.45% |
| 2008-06-20 | 5.18 | 5.34 | 4.16 | 4.46 | 103629 | 490369 | -0.70 | -13.57% |
| 2008-06-13 | 6.00 | 6.11 | 5.16 | 5.16 | 78981 | 442604 | -1.23 | -19.25% |
| 2008-06-06 | 6.85 | 7.23 | 6.32 | 6.39 | 110374 | 745292 | -0.62 | -8.85% |
| 2008-05-30 | 7.17 | 7.85 | 6.80 | 7.01 | 207030 | 1503742 | -0.39 | -5.27% |
| 2008-05-23 | 7.05 | 8.80 | 7.05 | 7.40 | 494048 | 3986756 | 0.33 | 4.67% |
| 2008-05-16 | 6.16 | 8.12 | 5.98 | 7.07 | 446478 | 3339634 | 0.84 | 13.48% |
| 2008-05-09 | 6.33 | 6.79 | 6.01 | 6.23 | 180151 | 1160295 | -0.02 | -0.32% |
| 2008-04-30 | 5.95 | 6.28 | 5.87 | 6.25 | 57856 | 351751 | 0.17 | 2.80% |
| 2008-04-25 | 5.88 | 6.34 | 5.07 | 6.08 | 143957 | 839516 | 0.49 | 8.77% |
| 2008-04-18 | 7.16 | 7.16 | 5.55 | 5.59 | 62753 | 401673 | -1.71 | -23.43% |
| 2008-04-11 | 6.96 | 7.72 | 6.71 | 7.30 | 114428 | 835496 | 0.29 | 4.14% |
| 2008-04-03 | 7.40 | 7.49 | 6.51 | 7.01 | 81626 | 567661 | -0.51 | -6.78% |
| 2008-03-28 | 7.91 | 8.08 | 7.01 | 7.52 | 69387 | 531193 | -0.33 | -4.20% |
| 2008-03-21 | 8.48 | 8.48 | 6.98 | 7.85 | 119201 | 910332 | -0.74 | -8.62% |
| 2008-03-14 | 9.08 | 9.75 | 8.40 | 8.59 | 147170 | 1339727 | -0.57 | -6.22% |
| 2008-03-07 | 8.80 | 9.64 | 8.72 | 9.16 | 192885 | 1775864 | 0.34 | 3.85% |
| 2008-02-29 | 9.16 | 9.19 | 8.21 | 8.82 | 129291 | 1120491 | -0.25 | -2.76% |
| 2008-02-22 | 8.74 | 9.35 | 8.53 | 9.07 | 154971 | 1389118 | 0.59 | 6.96% |
| 2008-02-15 | 8.20 | 8.75 | 8.16 | 8.48 | 57273 | 487177 | 0.04 | 0.47% |
| 2008-02-05 | 7.83 | 8.59 | 7.80 | 8.44 | 57403 | 473938 | 0.82 | 10.76% |
| 2008-02-01 | 8.92 | 8.92 | 7.31 | 7.62 | 125613 | 1016476 | -1.31 | -14.67% |
| 2008-01-25 | 10.17 | 10.35 | 8.02 | 8.93 | 230562 | 2078616 | -1.14 | -11.32% |
| 2008-01-18 | 9.55 | 10.15 | 9.28 | 10.07 | 254321 | 2507144 | 0.33 | 3.39% |
| 2008-01-11 | 10.11 | 10.51 | 9.51 | 9.74 | 329106 | 3289931 | -0.47 | -4.60% |
| 2008-01-04 | 9.41 | 10.70 | 9.41 | 10.21 | 391691 | 3971486 | 0.91 | 9.79% |
| 2007-12-28 | 8.00 | 9.33 | 8.00 | 9.30 | 468439 | 4124673 | 1.30 | 16.25% |
| 2007-12-21 | 7.74 | 8.07 | 7.65 | 8.00 | 151439 | 1194050 | 0.31 | 4.03% |
| 2007-12-14 | 7.37 | 8.08 | 7.33 | 7.69 | 194860 | 1511765 | 0.24 | 3.22% |
| 2007-12-07 | 7.20 | 7.47 | 7.11 | 7.45 | 88130 | 644831 | 0.21 | 2.90% |
| 2007-11-30 | 7.15 | 7.42 | 7.09 | 7.24 | 67680 | 490158 | 0.15 | 2.12% |
| 2007-11-23 | 7.13 | 7.58 | 6.85 | 7.09 | 98423 | 719314 | 0.01 | 0.14% |
| 2007-11-16 | 6.80 | 7.24 | 6.54 | 7.08 | 71441 | 498871 | 0.23 | 3.36% |
| 2007-11-09 | 6.81 | 7.39 | 6.67 | 6.85 | 92151 | 653645 | 0.03 | 0.44% |
| 2007-11-02 | 6.79 | 7.20 | 6.50 | 6.82 | 105397 | 727328 | 0.08 | 1.19% |
| 2007-10-26 | 7.34 | 7.88 | 6.52 | 6.74 | 164482 | 1186162 | -0.76 | -10.13% |
| 2007-10-18 | 7.73 | 8.00 | 7.48 | 7.50 | 67678 | 522952 | -0.25 | -3.23% |
| 2007-10-12 | 8.78 | 8.94 | 7.42 | 7.75 | 205697 | 1732498 | -0.90 | -10.40% |
| 2007-09-28 | 8.85 | 9.32 | 8.50 | 8.65 | 228795 | 2026559 | -0.19 | -2.15% |
| 2007-09-21 | 8.33 | 9.33 | 8.28 | 8.84 | 410096 | 3591907 | 0.57 | 6.89% |
| 2007-09-14 | 8.10 | 8.56 | 7.42 | 8.27 | 214234 | 1726658 | 0.01 | 0.12% |
| 2007-09-07 | 8.30 | 8.95 | 8.20 | 8.26 | 357186 | 3067866 | 0.01 | 0.12% |
| 2007-08-31 | 8.00 | 8.50 | 7.70 | 8.25 | 331047 | 2689984 | 0.29 | 3.64% |
| 2007-08-24 | 7.60 | 8.09 | 7.51 | 7.96 | 341152 | 2674375 | 0.54 | 7.28% |
| 2007-08-17 | 6.98 | 7.55 | 6.83 | 7.42 | 192024 | 1392157 | 0.40 | 5.70% |
| 2007-08-10 | 7.40 | 7.85 | 6.80 | 7.02 | 277271 | 2045751 | -0.33 | -4.49% |
| 2007-08-03 | 7.66 | 7.99 | 7.06 | 7.35 | 326663 | 2473606 | -0.32 | -4.17% |
| 2007-07-27 | 6.49 | 7.73 | 6.41 | 7.67 | 314751 | 2209763 | 1.25 | 19.47% |
| 2007-07-20 | 6.26 | 6.50 | 5.90 | 6.42 | 133276 | 828967 | 0.19 | 3.05% |
| 2007-07-13 | 6.29 | 6.52 | 6.01 | 6.23 | 157159 | 979694 | 0.02 | 0.32% |
| 2007-07-06 | 6.38 | 6.99 | 5.73 | 6.21 | 187284 | 1179322 | -0.17 | -2.67% |
| 2007-06-29 | 7.33 | 7.67 | 6.18 | 6.38 | 377434 | 2634029 | -0.99 | -13.43% |
| 2007-06-22 | 8.57 | 9.18 | 7.37 | 7.37 | 431534 | 3679948 | -1.05 | -12.47% |
| 2007-06-15 | 8.36 | 9.10 | 7.41 | 8.42 | 630691 | 5331811 | 0.23 | 2.81% |
| 2007-06-08 | 8.33 | 8.75 | 7.12 | 8.19 | 635179 | 5010686 | -0.60 | -6.83% |
| 2007-06-01 | 12.30 | 12.44 | 8.79 | 8.79 | 394403 | 4185681 | -3.16 | -26.44% |
| 2007-05-25 | 13.91 | 13.91 | 11.60 | 11.95 | 611804 | 7605216 | -1.30 | -9.81% |
| 2007-04-26 | 11.45 | 13.25 | 11.45 | 13.25 | 336561 | 4148286 | 2.35 | 21.56% |
| 2007-04-20 | 10.38 | 10.90 | 10.38 | 10.90 | 12843 | 136572 | 1.02 | 10.32% |
| 2007-03-23 | 8.22 | 10.27 | 8.15 | 9.88 | 227770 | 2114853 | 1.42 | 16.79% |
| 2007-03-16 | 7.63 | 8.46 | 7.58 | 8.46 | 195873 | 1585511 | 0.74 | 9.59% |
| 2007-03-09 | 6.83 | 7.95 | 6.82 | 7.72 | 225643 | 1671159 | 0.82 | 11.88% |
| 2007-03-02 | 6.81 | 7.40 | 6.53 | 6.90 | 214100 | 1479051 | 0.18 | 2.68% |
| 2007-02-16 | 5.65 | 7.21 | 5.65 | 6.72 | 142548 | 940982 | 1.07 | 18.94% |
| 2007-02-09 | 4.94 | 5.68 | 4.94 | 5.65 | 279858 | 1484586 | 0.95 | 20.21% |
| 2007-02-02 | 4.72 | 4.85 | 4.44 | 4.70 | 101563 | 469153 | -0.09 | -1.88% |
| 2006-12-22 | 4.46 | 4.89 | 4.38 | 4.79 | 142326 | 662430 | 0.33 | 7.40% |
| 2006-12-15 | 4.25 | 4.50 | 4.25 | 4.46 | 45980 | 202135 | 0.17 | 3.96% |
| 2006-12-08 | 4.43 | 4.50 | 4.24 | 4.29 | 66477 | 292011 | -0.14 | -3.16% |
| 2006-12-01 | 4.33 | 4.52 | 4.30 | 4.43 | 46237 | 204190 | 0.08 | 1.84% |
