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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 8.35 | 8.57 | 7.72 | 8.11 | 270547 | 2217137 | -0.24 | -2.87% |
| 2009-11-20 | 7.99 | 8.57 | 7.84 | 8.35 | 401363 | 3288363 | 0.40 | 5.03% |
| 2009-11-13 | 7.88 | 8.09 | 7.67 | 7.95 | 267607 | 2102035 | 0.10 | 1.27% |
| 2009-11-06 | 7.56 | 7.97 | 7.40 | 7.85 | 325060 | 2544843 | 0.12 | 1.55% |
| 2009-10-30 | 7.65 | 7.90 | 7.30 | 7.73 | 250883 | 1890896 | 0.06 | 0.78% |
| 2009-10-23 | 6.90 | 8.30 | 6.87 | 7.67 | 605342 | 4686721 | 0.73 | 10.52% |
| 2009-10-16 | 6.52 | 6.98 | 6.52 | 6.94 | 134419 | 911658 | 0.34 | 5.15% |
| 2009-10-09 | 6.25 | 6.61 | 6.22 | 6.60 | 25749 | 166494 | 0.39 | 6.28% |
| 2009-09-30 | 6.72 | 6.78 | 6.01 | 6.21 | 62846 | 398251 | -0.50 | -7.45% |
| 2009-09-25 | 7.34 | 7.43 | 6.48 | 6.71 | 195715 | 1377722 | -0.63 | -8.58% |
| 2009-09-18 | 6.96 | 8.17 | 6.96 | 7.34 | 551353 | 4197400 | 0.35 | 5.01% |
| 2009-09-11 | 7.05 | 7.48 | 6.82 | 6.99 | 344810 | 2481038 | -0.05 | -0.71% |
| 2009-09-04 | 6.99 | 7.59 | 6.56 | 7.04 | 462264 | 3240704 | 0.01 | 0.14% |
| 2009-08-28 | 6.10 | 7.48 | 6.05 | 7.03 | 376490 | 2515507 | 0.84 | 13.57% |
| 2009-08-21 | 6.52 | 6.52 | 5.61 | 6.19 | 165196 | 1001557 | -0.36 | -5.50% |
| 2009-08-14 | 7.51 | 7.67 | 6.53 | 6.55 | 176478 | 1272402 | -0.87 | -11.72% |
| 2009-08-07 | 7.53 | 8.18 | 7.36 | 7.42 | 357872 | 2782869 | -0.23 | -3.01% |
| 2009-07-31 | 7.83 | 7.90 | 7.07 | 7.65 | 373030 | 2844942 | -0.25 | -3.17% |
| 2009-07-24 | 7.58 | 8.37 | 7.36 | 7.90 | 628142 | 4907819 | 0.32 | 4.22% |
| 2009-07-17 | 7.51 | 7.75 | 7.46 | 7.58 | 349235 | 2652730 | 0.06 | 0.80% |
| 2009-07-10 | 7.02 | 8.13 | 7.00 | 7.52 | 658241 | 5014278 | 0.47 | 6.67% |
| 2009-07-03 | 7.11 | 7.42 | 7.00 | 7.05 | 263397 | 1885888 | -0.06 | -0.84% |
| 2009-06-26 | 7.24 | 7.30 | 7.00 | 7.11 | 178022 | 1268508 | -0.13 | -1.80% |
| 2009-06-19 | 7.40 | 7.87 | 7.22 | 7.24 | 488318 | 3637113 | -0.26 | -3.47% |
| 2009-06-12 | 6.88 | 7.74 | 6.84 | 7.50 | 406439 | 2953632 | 0.58 | 8.38% |
| 2009-06-05 | 7.28 | 7.38 | 6.90 | 6.92 | 235647 | 1675737 | -0.32 | -4.42% |
| 2009-05-27 | 6.93 | 7.45 | 6.86 | 7.24 | 225329 | 1630703 | 0.13 | 1.83% |
| 2009-05-22 | 7.14 | 7.33 | 6.72 | 7.11 | 363766 | 2567942 | -0.03 | -0.42% |
| 2009-05-15 | 7.45 | 7.70 | 6.78 | 7.14 | 557682 | 3974919 | -0.45 | -5.93% |
| 2009-05-08 | 6.06 | 8.20 | 6.01 | 7.59 | 626170 | 4526487 | 1.65 | 27.78% |
| 2009-04-30 | 5.96 | 6.04 | 5.52 | 5.94 | 189726 | 1101640 | 0.07 | 1.19% |
| 2009-04-24 | 5.76 | 6.98 | 5.73 | 5.87 | 573861 | 3683702 | 0.06 | 1.03% |
| 2009-04-17 | 6.20 | 6.40 | 5.75 | 5.81 | 569759 | 3435810 | -0.36 | -5.83% |
| 2009-04-10 | 5.68 | 6.46 | 5.67 | 6.17 | 556071 | 3424722 | 0.56 | 9.98% |
| 2009-04-03 | 5.86 | 6.08 | 5.43 | 5.61 | 377919 | 2145584 | -0.31 | -5.24% |
| 2009-03-27 | 4.63 | 5.93 | 4.63 | 5.92 | 787702 | 4250367 | 1.32 | 28.70% |
| 2009-03-20 | 4.23 | 4.61 | 4.06 | 4.60 | 189558 | 833629 | 0.42 | 10.05% |
| 2009-03-13 | 4.32 | 4.39 | 3.96 | 4.18 | 120859 | 505601 | -0.11 | -2.56% |
| 2009-03-06 | 3.80 | 4.35 | 3.75 | 4.29 | 156084 | 647687 | 0.41 | 10.57% |
| 2009-02-27 | 4.65 | 4.82 | 3.82 | 3.88 | 249211 | 1116662 | -0.79 | -16.92% |
| 2009-02-20 | 4.70 | 5.38 | 4.42 | 4.67 | 524027 | 2541762 | 0.00 | 0.00% |
| 2009-02-13 | 4.15 | 4.70 | 4.12 | 4.67 | 362510 | 1588562 | 0.51 | 12.26% |
| 2009-02-06 | 3.78 | 4.22 | 3.73 | 4.16 | 343354 | 1366906 | 0.39 | 10.35% |
| 2009-01-23 | 3.83 | 3.85 | 3.61 | 3.77 | 208494 | 775401 | -0.06 | -1.57% |
| 2009-01-16 | 3.93 | 4.20 | 3.66 | 3.83 | 389196 | 1528524 | 0.26 | 7.28% |
| 2009-01-09 | 3.61 | 3.76 | 3.43 | 3.57 | 155857 | 567054 | 0.13 | 3.78% |
| 2008-12-26 | 3.79 | 3.82 | 3.29 | 3.44 | 113862 | 401729 | -0.37 | -9.71% |
| 2008-12-19 | 3.44 | 3.90 | 3.44 | 3.81 | 197768 | 734893 | 0.38 | 11.08% |
| 2008-12-12 | 3.86 | 3.94 | 3.34 | 3.43 | 235910 | 882998 | -0.39 | -10.21% |
| 2008-12-05 | 3.15 | 3.93 | 3.00 | 3.82 | 373733 | 1358857 | 0.73 | 23.62% |
| 2008-11-28 | 3.29 | 3.40 | 3.00 | 3.09 | 95598 | 304199 | -0.19 | -5.79% |
| 2008-11-21 | 3.25 | 3.58 | 3.02 | 3.28 | 256644 | 845559 | 0.00 | 0.00% |
| 2008-11-14 | 2.72 | 3.30 | 2.66 | 3.28 | 282030 | 864629 | 0.63 | 23.77% |
| 2008-11-07 | 2.62 | 2.69 | 2.41 | 2.65 | 47724 | 123346 | -0.04 | -1.49% |
| 2008-10-31 | 2.84 | 2.90 | 2.60 | 2.69 | 56413 | 153485 | -0.27 | -9.12% |
| 2008-10-24 | 2.91 | 3.13 | 2.87 | 2.96 | 56430 | 170753 | 0.04 | 1.37% |
| 2008-10-17 | 3.24 | 3.37 | 2.81 | 2.92 | 44648 | 137144 | -0.32 | -9.88% |
| 2008-10-10 | 3.66 | 3.78 | 3.24 | 3.24 | 47961 | 167282 | -0.63 | -16.28% |
| 2008-09-26 | 4.20 | 4.34 | 3.68 | 3.87 | 114409 | 452702 | -0.08 | -2.02% |
| 2008-09-19 | 3.78 | 3.95 | 3.22 | 3.95 | 73463 | 273361 | 0.17 | 4.50% |
| 2008-09-12 | 4.00 | 4.00 | 3.67 | 3.78 | 56241 | 214958 | -0.18 | -4.54% |
| 2008-09-05 | 4.12 | 4.24 | 3.93 | 3.96 | 60871 | 248443 | -0.22 | -5.26% |
| 2008-08-29 | 4.19 | 4.25 | 3.81 | 4.18 | 42766 | 173777 | 0.00 | 0.00% |
| 2008-08-22 | 4.43 | 4.53 | 3.90 | 4.18 | 53425 | 227502 | -0.26 | -5.86% |
| 2008-08-15 | 5.20 | 5.20 | 4.15 | 4.44 | 45786 | 206477 | -0.66 | -12.94% |
| 2008-08-08 | 5.77 | 5.78 | 5.09 | 5.10 | 43181 | 239263 | -0.68 | -11.77% |
| 2008-08-01 | 6.12 | 6.20 | 5.60 | 5.78 | 59540 | 352770 | -0.30 | -4.93% |
| 2008-07-25 | 5.63 | 6.30 | 5.62 | 6.08 | 159678 | 974181 | 0.40 | 7.04% |
| 2008-07-18 | 5.73 | 5.97 | 5.33 | 5.68 | 57482 | 327023 | -0.12 | -2.07% |
| 2008-07-11 | 5.36 | 6.30 | 5.36 | 5.80 | 185651 | 1095215 | 0.45 | 8.41% |
| 2008-07-04 | 5.04 | 5.54 | 4.99 | 5.35 | 65833 | 349342 | 0.27 | 5.32% |
| 2008-06-27 | 5.30 | 5.78 | 4.98 | 5.08 | 83844 | 449211 | -0.28 | -5.22% |
| 2008-06-20 | 6.27 | 6.47 | 4.96 | 5.36 | 168096 | 989705 | -0.74 | -12.13% |
| 2008-06-13 | 6.30 | 6.40 | 5.60 | 6.10 | 75667 | 445846 | -0.50 | -7.58% |
| 2008-06-06 | 7.15 | 7.25 | 6.51 | 6.60 | 71976 | 496993 | -0.38 | -5.44% |
| 2008-05-30 | 7.36 | 7.63 | 6.67 | 6.98 | 165318 | 1183222 | -0.20 | -2.79% |
| 2008-05-23 | 7.50 | 7.50 | 6.33 | 7.18 | 148356 | 1042684 | -0.45 | -5.90% |
| 2008-05-15 | 7.01 | 7.88 | 6.70 | 7.63 | 172303 | 1262967 | 0.57 | 8.07% |
| 2008-05-09 | 7.33 | 7.58 | 6.96 | 7.06 | 170597 | 1234560 | -0.26 | -3.55% |
| 2008-04-30 | 6.93 | 7.50 | 6.70 | 7.32 | 151216 | 1093088 | 0.61 | 9.09% |
| 2008-04-25 | 6.93 | 7.13 | 5.43 | 6.71 | 184504 | 1181602 | 0.21 | 3.23% |
| 2008-04-18 | 8.20 | 8.32 | 6.50 | 6.50 | 135892 | 1007777 | -1.89 | -22.53% |
| 2008-04-11 | 8.10 | 9.10 | 7.83 | 8.39 | 150149 | 1282261 | 0.08 | 0.96% |
| 2008-04-03 | 9.36 | 9.76 | 7.50 | 8.31 | 186205 | 1600638 | -1.36 | -14.06% |
| 2008-03-28 | 8.85 | 9.70 | 8.61 | 9.67 | 253572 | 2344462 | 0.85 | 9.64% |
| 2008-03-21 | 9.01 | 9.12 | 7.40 | 8.82 | 248152 | 2104490 | -0.14 | -1.56% |
| 2008-03-14 | 9.60 | 10.13 | 8.81 | 8.96 | 211773 | 2018853 | -0.79 | -8.10% |
| 2008-03-07 | 9.25 | 10.86 | 9.13 | 9.75 | 604620 | 6214863 | 0.51 | 5.52% |
| 2008-02-29 | 9.08 | 9.45 | 8.48 | 9.24 | 227055 | 2055708 | 0.21 | 2.33% |
| 2008-02-22 | 8.60 | 9.18 | 8.34 | 9.03 | 147054 | 1290721 | 0.67 | 8.01% |
| 2008-02-15 | 8.05 | 8.42 | 7.89 | 8.36 | 57589 | 474013 | 0.22 | 2.70% |
| 2008-02-05 | 7.71 | 8.22 | 7.62 | 8.14 | 48007 | 383322 | 0.63 | 8.39% |
| 2008-02-01 | 8.47 | 9.38 | 7.38 | 7.51 | 351049 | 3089854 | -1.10 | -12.78% |
| 2008-01-25 | 9.27 | 9.39 | 7.70 | 8.61 | 192847 | 1641212 | -0.74 | -7.91% |
| 2008-01-18 | 9.21 | 9.50 | 8.58 | 9.35 | 179266 | 1648299 | 0.00 | 0.00% |
| 2008-01-11 | 8.82 | 9.83 | 8.05 | 9.35 | 258796 | 2425738 | 0.45 | 5.06% |
| 2008-01-04 | 8.48 | 8.99 | 8.31 | 8.90 | 95049 | 827659 | 0.53 | 6.33% |
| 2007-12-28 | 8.15 | 8.65 | 8.09 | 8.37 | 154376 | 1286699 | 0.29 | 3.59% |
| 2007-12-21 | 7.88 | 8.18 | 7.73 | 8.08 | 211110 | 1683667 | 0.16 | 2.02% |
| 2007-12-14 | 7.43 | 7.98 | 7.43 | 7.92 | 144758 | 1122816 | 0.31 | 4.07% |
| 2007-12-07 | 7.17 | 7.70 | 7.10 | 7.61 | 63129 | 470223 | 0.44 | 6.14% |
| 2007-11-30 | 7.23 | 7.38 | 7.04 | 7.17 | 68002 | 491108 | -0.01 | -0.14% |
| 2007-11-23 | 7.70 | 7.88 | 6.95 | 7.18 | 129184 | 972323 | -0.58 | -7.47% |
| 2007-11-16 | 7.48 | 7.84 | 7.21 | 7.76 | 121114 | 918642 | 0.09 | 1.17% |
| 2007-11-09 | 7.10 | 7.82 | 7.01 | 7.67 | 171344 | 1267737 | 0.52 | 7.27% |
| 2007-11-02 | 7.25 | 7.70 | 6.87 | 7.15 | 101272 | 739926 | 0.01 | 0.14% |
| 2007-10-26 | 8.80 | 8.80 | 6.85 | 7.14 | 112052 | 867246 | -1.66 | -18.86% |
| 2007-10-18 | 9.04 | 9.41 | 8.55 | 8.80 | 127287 | 1144641 | -0.31 | -3.40% |
| 2007-10-12 | 9.05 | 10.50 | 8.78 | 9.11 | 497439 | 4879213 | 0.21 | 2.36% |
| 2007-09-28 | 8.98 | 9.10 | 8.65 | 8.90 | 106252 | 944624 | -0.05 | -0.56% |
| 2007-09-21 | 8.51 | 9.45 | 8.41 | 8.95 | 225996 | 2027697 | 0.44 | 5.17% |
| 2007-09-14 | 8.89 | 9.39 | 8.15 | 8.51 | 160087 | 1400683 | -0.37 | -4.17% |
| 2007-09-07 | 9.08 | 9.58 | 8.85 | 8.88 | 247116 | 2281736 | -0.07 | -0.78% |
| 2007-08-31 | 8.81 | 9.30 | 8.28 | 8.95 | 208677 | 1833403 | 0.19 | 2.17% |
| 2007-08-24 | 8.58 | 9.16 | 8.55 | 8.76 | 266216 | 2361539 | 0.30 | 3.55% |
| 2007-08-17 | 7.93 | 9.13 | 7.81 | 8.46 | 355997 | 3072328 | 0.44 | 5.49% |
| 2007-08-10 | 8.18 | 8.43 | 7.77 | 8.02 | 202046 | 1640769 | -0.12 | -1.47% |
| 2007-08-03 | 8.37 | 8.58 | 7.54 | 8.14 | 220061 | 1787906 | -0.22 | -2.63% |
| 2007-07-27 | 7.37 | 8.52 | 7.31 | 8.36 | 306503 | 2462004 | 1.00 | 13.59% |
| 2007-07-20 | 7.22 | 7.41 | 6.70 | 7.36 | 61049 | 434786 | 0.14 | 1.94% |
| 2007-07-13 | 7.28 | 7.72 | 6.88 | 7.22 | 133226 | 970320 | -0.05 | -0.69% |
| 2007-07-06 | 7.33 | 7.95 | 6.58 | 7.27 | 149149 | 1091110 | -0.02 | -0.27% |
| 2007-06-29 | 10.01 | 10.01 | 7.29 | 7.29 | 273914 | 2312278 | -2.74 | -27.32% |
| 2007-06-22 | 10.70 | 11.50 | 9.50 | 10.03 | 537190 | 5633069 | -0.35 | -3.37% |
| 2007-06-15 | 8.25 | 10.55 | 8.20 | 10.38 | 576830 | 5463939 | 2.24 | 27.52% |
| 2007-06-08 | 7.84 | 8.26 | 6.60 | 8.14 | 343140 | 2570308 | 0.00 | 0.00% |
| 2007-06-01 | 10.76 | 11.28 | 8.14 | 8.14 | 529868 | 5371566 | -2.24 | -21.58% |
| 2007-05-24 | 9.63 | 10.90 | 9.55 | 10.38 | 423045 | 4408852 | 0.39 | 3.90% |
| 2007-05-18 | 9.75 | 10.38 | 9.05 | 9.99 | 450096 | 4481673 | 0.13 | 1.32% |
| 2007-05-11 | 8.61 | 10.09 | 8.59 | 9.86 | 581778 | 5526390 | 1.20 | 13.86% |
| 2007-04-27 | 9.07 | 9.48 | 8.45 | 8.66 | 405486 | 3677546 | -0.12 | -1.37% |
| 2007-04-20 | 8.11 | 8.85 | 7.87 | 8.78 | 404435 | 3399573 | 0.69 | 8.53% |
| 2007-04-13 | 8.23 | 8.70 | 8.01 | 8.09 | 551471 | 4550135 | 0.13 | 1.63% |
| 2007-04-06 | 6.70 | 8.08 | 6.63 | 7.96 | 389103 | 2834134 | 1.32 | 19.88% |
| 2007-03-30 | 6.80 | 7.52 | 6.44 | 6.64 | 353418 | 2471572 | -0.14 | -2.06% |
| 2007-03-23 | 6.20 | 7.18 | 6.15 | 6.78 | 324112 | 2197977 | 0.24 | 3.67% |
| 2007-03-16 | 5.92 | 7.25 | 5.80 | 6.54 | 586880 | 3860304 | 0.68 | 11.60% |
| 2007-03-09 | 5.40 | 5.98 | 5.37 | 5.86 | 336053 | 1896565 | 0.43 | 7.92% |
| 2007-03-02 | 5.31 | 5.85 | 5.02 | 5.43 | 353666 | 1916796 | 0.11 | 2.07% |
| 2007-02-16 | 4.82 | 5.58 | 4.79 | 5.32 | 273957 | 1410785 | 0.53 | 11.06% |
| 2007-02-09 | 4.47 | 4.90 | 4.47 | 4.79 | 139247 | 660416 | 0.29 | 6.44% |
| 2007-02-02 | 4.81 | 5.16 | 4.46 | 4.50 | 194535 | 945002 | -0.28 | -5.86% |
| 2007-01-26 | 4.99 | 5.20 | 4.53 | 4.78 | 414870 | 2053016 | -0.19 | -3.82% |
| 2007-01-19 | 3.87 | 4.97 | 3.83 | 4.97 | 550175 | 2466835 | 1.07 | 27.44% |
| 2007-01-12 | 3.79 | 4.20 | 3.78 | 3.90 | 216787 | 867756 | 0.12 | 3.17% |
| 2007-01-05 | 3.77 | 3.81 | 3.66 | 3.78 | 46533 | 173932 | 0.01 | 0.27% |
| 2006-12-29 | 4.00 | 4.07 | 3.73 | 3.77 | 112522 | 437932 | -0.24 | -5.99% |
| 2006-12-22 | 4.03 | 4.30 | 3.97 | 4.01 | 307767 | 1270754 | 0.06 | 1.52% |
| 2006-12-15 | 3.66 | 4.03 | 3.64 | 3.95 | 193195 | 751135 | 0.28 | 7.63% |
| 2006-12-08 | 3.68 | 4.00 | 3.64 | 3.67 | 192069 | 731807 | -0.02 | -0.54% |
| 2006-12-01 | 3.66 | 3.83 | 3.64 | 3.69 | 95602 | 356498 | 0.01 | 0.27% |
