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 | 7.69 | 8.09 | 7.22 | 7.22 | 399603 | 3041918 | -0.41 | -5.37% |
| 2009-11-20 | 7.36 | 7.77 | 7.10 | 7.63 | 319217 | 2392255 | 0.35 | 4.81% |
| 2009-11-13 | 6.97 | 7.52 | 6.82 | 7.28 | 386933 | 2769950 | 0.31 | 4.45% |
| 2009-11-06 | 6.30 | 7.11 | 6.23 | 6.97 | 470922 | 3179682 | 0.67 | 10.63% |
| 2009-10-30 | 6.26 | 6.40 | 5.91 | 6.30 | 247470 | 1533853 | 0.06 | 0.96% |
| 2009-10-23 | 6.07 | 6.36 | 6.05 | 6.24 | 192449 | 1198643 | 0.16 | 2.63% |
| 2009-10-16 | 5.99 | 6.17 | 5.92 | 6.08 | 131765 | 795966 | 0.09 | 1.50% |
| 2009-10-09 | 5.72 | 5.99 | 5.69 | 5.99 | 29273 | 172624 | 0.26 | 4.54% |
| 2009-09-30 | 6.30 | 6.30 | 5.67 | 5.73 | 95551 | 559504 | -0.53 | -8.47% |
| 2009-09-25 | 6.55 | 6.87 | 6.10 | 6.26 | 268729 | 1752759 | -0.29 | -4.43% |
| 2009-09-18 | 6.33 | 6.78 | 6.28 | 6.55 | 329200 | 2142753 | 0.24 | 3.80% |
| 2009-09-11 | 6.23 | 6.51 | 6.13 | 6.31 | 220539 | 1386691 | 0.10 | 1.61% |
| 2009-09-04 | 6.49 | 6.49 | 5.80 | 6.21 | 225000 | 1368558 | -0.34 | -5.19% |
| 2009-08-28 | 6.42 | 6.88 | 6.29 | 6.55 | 427699 | 2819862 | 0.10 | 1.55% |
| 2009-08-21 | 6.89 | 6.96 | 6.26 | 6.45 | 248669 | 1629645 | -0.80 | -11.03% |
| 2009-08-13 | 7.86 | 7.92 | 7.14 | 7.25 | 222409 | 1685186 | -0.59 | -7.53% |
| 2009-08-07 | 8.18 | 8.23 | 7.71 | 7.84 | 356577 | 2831689 | -0.32 | -3.92% |
| 2009-07-31 | 7.88 | 8.67 | 7.70 | 8.16 | 748105 | 6156980 | 0.33 | 4.21% |
| 2009-07-24 | 7.72 | 8.24 | 7.52 | 7.83 | 514174 | 4047733 | 0.11 | 1.43% |
| 2009-07-17 | 7.84 | 8.11 | 7.60 | 7.72 | 498302 | 3910705 | -0.08 | -1.03% |
| 2009-07-10 | 7.50 | 7.94 | 7.36 | 7.80 | 598120 | 4630634 | 0.33 | 4.42% |
| 2009-07-03 | 7.20 | 7.67 | 7.15 | 7.47 | 345594 | 2564860 | 0.26 | 3.61% |
| 2009-06-26 | 7.74 | 7.75 | 7.16 | 7.21 | 333835 | 2454975 | -0.58 | -7.45% |
| 2009-06-19 | 7.65 | 7.88 | 7.41 | 7.79 | 625888 | 4814927 | 0.24 | 3.18% |
| 2009-06-12 | 7.44 | 7.73 | 7.10 | 7.55 | 548543 | 4095560 | 0.17 | 2.30% |
| 2009-06-05 | 7.30 | 7.69 | 7.20 | 7.38 | 245715 | 1827316 | 0.08 | 1.10% |
| 2009-05-27 | 7.17 | 7.39 | 7.01 | 7.30 | 137860 | 993130 | -0.02 | -0.27% |
| 2009-05-22 | 7.95 | 8.24 | 7.18 | 7.32 | 425570 | 3286693 | -0.58 | -7.34% |
| 2009-05-15 | 7.33 | 7.90 | 7.01 | 7.90 | 479190 | 3564367 | 0.58 | 7.92% |
| 2009-05-08 | 7.60 | 8.15 | 7.28 | 7.32 | 477511 | 3709947 | -0.46 | -5.91% |
| 2009-04-30 | 7.90 | 8.04 | 7.55 | 7.78 | 355948 | 2767551 | 0.10 | 1.30% |
| 2009-04-24 | 8.15 | 8.96 | 7.61 | 7.68 | 517837 | 4287267 | -0.54 | -6.57% |
| 2009-04-17 | 9.15 | 9.28 | 8.21 | 8.22 | 568688 | 4961964 | -0.97 | -10.55% |
| 2009-04-10 | 8.47 | 9.32 | 8.11 | 9.19 | 513455 | 4513296 | 0.69 | 8.12% |
| 2009-04-03 | 9.07 | 9.49 | 8.23 | 8.50 | 946424 | 8264824 | -0.62 | -6.80% |
| 2009-03-27 | 7.26 | 9.12 | 7.14 | 9.12 | 654671 | 5358945 | 1.95 | 27.20% |
| 2009-03-20 | 6.70 | 7.58 | 6.54 | 7.17 | 1272798 | 8999474 | 0.29 | 4.21% |
| 2009-03-13 | 5.75 | 7.13 | 5.72 | 6.88 | 1203506 | 8128949 | 1.05 | 18.01% |
| 2009-03-06 | 5.31 | 5.99 | 5.23 | 5.83 | 393292 | 2216887 | 0.44 | 8.16% |
| 2009-02-27 | 6.15 | 6.31 | 5.26 | 5.39 | 422581 | 2458058 | -0.80 | -12.92% |
| 2009-02-20 | 6.58 | 6.91 | 5.73 | 6.19 | 553089 | 3520523 | -0.39 | -5.93% |
| 2009-02-13 | 5.87 | 6.58 | 5.61 | 6.58 | 584092 | 3578892 | 0.80 | 13.84% |
| 2009-02-06 | 5.15 | 5.81 | 5.06 | 5.78 | 347031 | 1913946 | 0.74 | 14.68% |
| 2009-01-23 | 4.74 | 5.37 | 4.65 | 5.04 | 346863 | 1736404 | 0.40 | 8.62% |
| 2009-01-16 | 4.46 | 4.68 | 4.29 | 4.64 | 187176 | 847170 | 0.18 | 4.04% |
| 2009-01-09 | 3.96 | 4.57 | 3.94 | 4.46 | 157071 | 673509 | 0.48 | 12.06% |
| 2008-12-26 | 4.26 | 4.33 | 3.84 | 3.98 | 99195 | 403279 | -0.31 | -7.23% |
| 2008-12-19 | 4.36 | 4.39 | 4.09 | 4.29 | 98038 | 415506 | -0.03 | -0.69% |
| 2008-12-12 | 4.15 | 4.55 | 4.11 | 4.32 | 203591 | 890651 | 0.20 | 4.85% |
| 2008-12-05 | 3.94 | 4.23 | 3.89 | 4.12 | 108781 | 439863 | 0.18 | 4.57% |
| 2008-11-28 | 4.00 | 4.08 | 3.80 | 3.94 | 47310 | 186612 | -0.06 | -1.50% |
| 2008-11-21 | 4.05 | 4.25 | 3.78 | 4.00 | 175186 | 707276 | 0.14 | 3.63% |
| 2008-11-13 | 3.44 | 3.86 | 3.41 | 3.86 | 42599 | 156334 | 0.43 | 12.54% |
| 2008-11-07 | 3.37 | 3.51 | 3.30 | 3.43 | 26232 | 89184 | -0.01 | -0.29% |
| 2008-10-31 | 3.84 | 3.95 | 3.44 | 3.44 | 45353 | 164306 | -0.55 | -13.78% |
| 2008-10-24 | 3.91 | 4.18 | 3.85 | 3.99 | 31968 | 129198 | -0.03 | -0.75% |
| 2008-10-17 | 4.10 | 4.33 | 3.87 | 4.02 | 55048 | 224699 | 0.02 | 0.50% |
| 2008-10-10 | 4.38 | 4.56 | 3.95 | 4.00 | 66976 | 282448 | -0.48 | -10.71% |
| 2008-09-26 | 4.16 | 4.49 | 4.02 | 4.48 | 143427 | 606397 | 0.52 | 13.13% |
| 2008-09-19 | 4.16 | 4.37 | 3.77 | 3.96 | 74108 | 297077 | -0.23 | -5.49% |
| 2008-09-11 | 4.08 | 4.19 | 3.67 | 4.19 | 125232 | 507195 | 0.13 | 3.20% |
| 2008-09-05 | 4.42 | 4.53 | 4.03 | 4.06 | 69838 | 291841 | -0.45 | -9.98% |
| 2008-08-29 | 4.81 | 4.90 | 4.33 | 4.51 | 30460 | 138324 | -0.34 | -7.01% |
| 2008-08-22 | 4.87 | 5.33 | 4.74 | 4.85 | 79934 | 398966 | 0.01 | 0.21% |
| 2008-08-15 | 5.17 | 5.18 | 4.49 | 4.84 | 88584 | 422662 | -0.23 | -4.54% |
| 2008-08-08 | 5.27 | 5.41 | 5.06 | 5.07 | 52935 | 274587 | -0.24 | -4.52% |
| 2008-07-31 | 5.67 | 5.74 | 5.26 | 5.31 | 58957 | 323326 | -0.33 | -5.85% |
| 2008-07-25 | 5.39 | 5.82 | 5.28 | 5.64 | 79283 | 443372 | 0.30 | 5.62% |
| 2008-07-18 | 5.60 | 5.75 | 4.95 | 5.34 | 74657 | 393045 | -0.27 | -4.81% |
| 2008-07-11 | 5.38 | 5.87 | 5.35 | 5.61 | 94022 | 535518 | 0.22 | 4.08% |
| 2008-07-04 | 5.51 | 5.70 | 5.35 | 5.39 | 33841 | 186361 | -0.18 | -3.23% |
| 2008-06-27 | 5.61 | 5.92 | 5.33 | 5.57 | 77546 | 436805 | -0.04 | -0.71% |
| 2008-06-20 | 5.88 | 6.16 | 5.61 | 5.61 | 253664 | 1484700 | 0.01 | 0.18% |
| 2008-06-13 | 5.85 | 5.85 | 5.23 | 5.60 | 93239 | 501768 | -0.31 | -5.25% |
| 2008-06-06 | 6.43 | 6.47 | 5.85 | 5.91 | 95936 | 578058 | -0.46 | -7.22% |
| 2008-05-29 | 6.54 | 6.67 | 6.22 | 6.37 | 46134 | 297333 | -0.28 | -4.21% |
| 2008-05-23 | 6.48 | 6.70 | 5.95 | 6.65 | 110078 | 704667 | 0.18 | 2.78% |
| 2008-05-16 | 6.50 | 6.90 | 6.31 | 6.47 | 229677 | 1521209 | -0.13 | -1.97% |
| 2008-05-09 | 6.19 | 6.65 | 6.00 | 6.60 | 167064 | 1068420 | 0.41 | 6.62% |
| 2008-04-30 | 5.53 | 6.24 | 5.53 | 6.19 | 73141 | 435656 | 0.50 | 8.79% |
| 2008-04-25 | 6.45 | 6.46 | 5.27 | 5.69 | 189859 | 1092331 | -0.46 | -7.48% |
| 2008-04-18 | 6.80 | 6.90 | 6.15 | 6.15 | 83480 | 543588 | -0.73 | -10.61% |
| 2008-04-11 | 6.70 | 7.10 | 6.45 | 6.88 | 131897 | 905475 | 0.32 | 4.88% |
| 2008-04-03 | 7.35 | 7.55 | 6.41 | 6.56 | 208359 | 1471350 | -0.73 | -10.01% |
| 2008-03-28 | 7.12 | 7.54 | 6.81 | 7.29 | 247206 | 1790019 | 0.21 | 2.97% |
| 2008-03-21 | 7.37 | 7.45 | 6.31 | 7.08 | 222639 | 1521806 | -0.23 | -3.15% |
| 2008-03-14 | 7.35 | 7.83 | 7.21 | 7.31 | 300998 | 2282307 | -0.09 | -1.22% |
| 2008-03-07 | 7.02 | 7.68 | 6.98 | 7.40 | 232236 | 1713937 | 0.41 | 5.87% |
| 2008-02-29 | 7.03 | 7.12 | 6.58 | 6.99 | 138195 | 955917 | 0.00 | 0.00% |
| 2008-02-22 | 7.30 | 7.45 | 6.95 | 6.99 | 121368 | 878190 | -0.13 | -1.83% |
| 2008-02-15 | 7.34 | 7.36 | 7.05 | 7.12 | 42365 | 304677 | -0.16 | -2.20% |
| 2008-02-05 | 7.38 | 7.48 | 7.05 | 7.28 | 64112 | 469950 | 0.16 | 2.25% |
| 2008-02-01 | 7.48 | 7.48 | 6.49 | 7.12 | 185461 | 1293624 | -0.38 | -5.07% |
| 2008-01-25 | 8.81 | 8.94 | 7.47 | 7.50 | 227574 | 1810475 | -1.42 | -15.92% |
| 2008-01-18 | 8.54 | 9.26 | 8.46 | 8.92 | 425901 | 3841499 | 0.40 | 4.70% |
| 2008-01-11 | 8.23 | 8.79 | 8.16 | 8.52 | 159667 | 1351247 | 0.23 | 2.77% |
| 2008-01-04 | 8.04 | 8.45 | 7.94 | 8.29 | 110340 | 913750 | 0.38 | 4.80% |
| 2007-12-28 | 7.81 | 8.05 | 7.72 | 7.91 | 116262 | 912140 | 0.14 | 1.80% |
| 2007-12-21 | 7.53 | 7.95 | 7.45 | 7.77 | 119875 | 923163 | 0.24 | 3.19% |
| 2007-12-14 | 7.12 | 7.63 | 7.00 | 7.53 | 85897 | 636866 | 0.33 | 4.58% |
| 2007-12-07 | 7.40 | 7.64 | 7.02 | 7.20 | 92291 | 678262 | -0.08 | -1.10% |
| 2007-11-30 | 7.04 | 7.44 | 7.04 | 7.28 | 86287 | 631652 | 0.24 | 3.41% |
| 2007-11-23 | 7.43 | 7.70 | 6.80 | 7.04 | 91217 | 675553 | -0.36 | -4.87% |
| 2007-11-16 | 6.92 | 7.40 | 6.78 | 7.40 | 94639 | 677596 | 0.35 | 4.96% |
| 2007-11-09 | 6.43 | 7.21 | 6.35 | 7.05 | 104264 | 722808 | 0.57 | 8.80% |
| 2007-11-02 | 6.29 | 6.91 | 6.27 | 6.48 | 56635 | 375487 | 0.20 | 3.19% |
| 2007-10-26 | 7.21 | 7.21 | 6.06 | 6.28 | 79205 | 522324 | -1.07 | -14.56% |
| 2007-10-18 | 7.22 | 7.60 | 6.86 | 7.35 | 69938 | 504046 | 0.13 | 1.80% |
| 2007-10-12 | 8.30 | 8.39 | 7.17 | 7.22 | 116233 | 909354 | -1.05 | -12.70% |
| 2007-09-28 | 8.58 | 8.68 | 7.95 | 8.27 | 190303 | 1581290 | -0.01 | -0.12% |
| 2007-09-21 | 7.25 | 8.28 | 7.19 | 8.28 | 255837 | 2007972 | 0.92 | 12.50% |
| 2007-09-14 | 7.65 | 7.82 | 7.25 | 7.36 | 128871 | 969191 | -0.30 | -3.92% |
| 2007-09-07 | 7.80 | 8.50 | 7.55 | 7.66 | 229169 | 1842460 | -0.19 | -2.42% |
| 2007-08-31 | 8.36 | 8.37 | 7.70 | 7.85 | 180800 | 1441928 | -0.47 | -5.65% |
| 2007-08-24 | 7.86 | 8.40 | 7.70 | 8.32 | 206586 | 1650318 | 0.47 | 5.99% |
| 2007-08-17 | 6.85 | 7.98 | 6.79 | 7.85 | 215813 | 1607208 | 0.91 | 13.11% |
| 2007-08-10 | 6.99 | 7.35 | 6.80 | 6.94 | 167412 | 1183686 | -0.06 | -0.86% |
| 2007-08-03 | 6.86 | 7.08 | 6.38 | 7.00 | 245963 | 1639957 | 0.18 | 2.64% |
| 2007-07-27 | 6.02 | 6.84 | 6.02 | 6.82 | 202776 | 1306146 | 1.09 | 19.02% |
| 2007-07-20 | 5.74 | 5.74 | 5.24 | 5.73 | 24563 | 135995 | 0.00 | 0.00% |
| 2007-07-13 | 5.49 | 5.85 | 5.26 | 5.73 | 119024 | 667543 | 0.43 | 8.11% |
| 2007-07-06 | 5.59 | 5.70 | 4.82 | 5.30 | 149223 | 768627 | -0.29 | -5.19% |
| 2007-06-29 | 6.15 | 6.22 | 5.45 | 5.59 | 282440 | 1627167 | -0.59 | -9.55% |
| 2007-06-22 | 7.17 | 7.17 | 6.08 | 6.18 | 388416 | 2561299 | -0.97 | -13.57% |
| 2007-06-15 | 7.27 | 7.40 | 6.65 | 7.15 | 419397 | 2982176 | 0.23 | 3.32% |
| 2007-06-08 | 7.32 | 7.32 | 6.32 | 6.92 | 277307 | 1880236 | -0.78 | -10.13% |
| 2007-06-01 | 9.47 | 9.47 | 7.70 | 7.70 | 360526 | 3105600 | -1.53 | -16.58% |
| 2007-05-25 | 8.47 | 10.00 | 8.33 | 9.23 | 748333 | 6968082 | 0.56 | 6.46% |
| 2007-05-18 | 8.22 | 8.67 | 7.59 | 8.67 | 622834 | 5169166 | 0.71 | 8.92% |
| 2007-05-11 | 7.98 | 8.00 | 7.42 | 7.96 | 336330 | 2577992 | -0.33 | -3.98% |
| 2007-04-27 | 7.40 | 8.62 | 7.20 | 8.29 | 588884 | 4639295 | 0.89 | 12.03% |
| 2007-04-20 | 7.44 | 7.89 | 7.01 | 7.40 | 598412 | 4428587 | 0.22 | 3.06% |
| 2007-04-13 | 6.39 | 7.18 | 6.23 | 7.18 | 340070 | 2287365 | 0.78 | 12.19% |
| 2007-04-06 | 6.19 | 6.86 | 6.12 | 6.40 | 271533 | 1760719 | 0.21 | 3.39% |
| 2007-03-30 | 6.58 | 7.08 | 6.14 | 6.19 | 385542 | 2535184 | -0.35 | -5.35% |
| 2007-03-23 | 5.66 | 6.56 | 5.40 | 6.54 | 477443 | 2869491 | 0.76 | 13.15% |
| 2007-03-14 | 5.12 | 5.79 | 5.02 | 5.78 | 240724 | 1329330 | 0.78 | 15.60% |
| 2007-03-09 | 4.78 | 5.10 | 4.68 | 5.00 | 408798 | 2011373 | 0.17 | 3.52% |
| 2007-03-02 | 4.35 | 5.15 | 4.35 | 4.83 | 514361 | 2506385 | 0.69 | 16.67% |
| 2007-02-16 | 3.94 | 4.14 | 3.94 | 4.14 | 11097 | 44984 | 0.40 | 10.70% |
| 2007-01-26 | 3.30 | 4.19 | 3.30 | 3.74 | 645442 | 2414342 | -0.63 | -14.42% |
| 2006-12-22 | 4.08 | 4.37 | 3.99 | 4.37 | 321309 | 1340622 | 0.48 | 12.34% |
| 2006-12-15 | 3.59 | 3.89 | 3.45 | 3.89 | 134662 | 483925 | 0.30 | 8.36% |
