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 | 7.59 | 7.90 | 6.72 | 6.74 | 1328048 | 9886109 | -0.80 | -10.61% |
| 2009-11-20 | 7.32 | 7.71 | 7.19 | 7.54 | 1432810 | 10623842 | 0.23 | 3.15% |
| 2009-11-13 | 7.26 | 7.40 | 7.02 | 7.31 | 1191148 | 8577368 | 0.08 | 1.11% |
| 2009-11-06 | 6.88 | 7.65 | 6.74 | 7.23 | 2099555 | 15261767 | 0.16 | 2.26% |
| 2009-10-30 | 7.02 | 7.35 | 6.40 | 7.07 | 1654948 | 11389486 | 0.08 | 1.14% |
| 2009-10-23 | 5.98 | 7.28 | 5.97 | 6.99 | 2958460 | 20106958 | 1.04 | 17.48% |
| 2009-10-16 | 5.80 | 6.18 | 5.70 | 5.95 | 820782 | 4894491 | 0.17 | 2.94% |
| 2009-10-09 | 5.35 | 5.84 | 5.29 | 5.78 | 148519 | 831351 | 0.45 | 8.44% |
| 2009-09-30 | 5.53 | 5.65 | 5.17 | 5.33 | 187471 | 1001664 | -0.20 | -3.62% |
| 2009-09-25 | 5.84 | 6.00 | 5.33 | 5.53 | 477829 | 2724650 | -0.43 | -7.21% |
| 2009-09-18 | 5.61 | 6.30 | 5.61 | 5.96 | 1260868 | 7629464 | 0.33 | 5.86% |
| 2009-09-11 | 5.54 | 5.71 | 5.34 | 5.63 | 703677 | 3909138 | 0.12 | 2.18% |
| 2009-09-04 | 5.40 | 5.58 | 4.91 | 5.51 | 672556 | 3535346 | 0.02 | 0.36% |
| 2009-08-28 | 5.33 | 6.25 | 5.28 | 5.49 | 1511115 | 8840834 | 0.16 | 3.00% |
| 2009-08-21 | 5.73 | 5.90 | 4.98 | 5.33 | 680314 | 3631435 | -0.51 | -8.73% |
| 2009-08-14 | 6.74 | 6.80 | 5.83 | 5.84 | 708594 | 4514414 | -0.84 | -12.57% |
| 2009-08-07 | 6.99 | 7.42 | 6.58 | 6.68 | 2006363 | 14219691 | -0.29 | -4.16% |
| 2009-07-31 | 6.59 | 7.15 | 6.20 | 6.97 | 2122740 | 14355476 | 0.43 | 6.58% |
| 2009-07-24 | 6.54 | 6.90 | 6.36 | 6.54 | 1461879 | 9740000 | -0.01 | -0.15% |
| 2009-07-17 | 6.78 | 6.92 | 6.44 | 6.55 | 1235612 | 8243249 | -0.34 | -4.93% |
| 2009-07-10 | 6.48 | 6.98 | 6.31 | 6.89 | 1958143 | 13025031 | 0.44 | 6.82% |
| 2009-07-03 | 6.35 | 6.62 | 6.12 | 6.45 | 1324433 | 8402824 | 0.22 | 3.53% |
| 2009-06-26 | 5.63 | 6.39 | 5.40 | 6.23 | 1593058 | 9508049 | 0.60 | 10.66% |
| 2009-06-19 | 5.41 | 5.88 | 5.40 | 5.63 | 841886 | 4774031 | 0.23 | 4.26% |
| 2009-06-12 | 5.79 | 6.05 | 5.32 | 5.40 | 1101328 | 6335169 | -0.43 | -7.38% |
| 2009-06-05 | 5.60 | 6.08 | 5.50 | 5.83 | 1448778 | 8442503 | 0.33 | 6.00% |
| 2009-05-27 | 4.80 | 5.71 | 4.72 | 5.50 | 1422417 | 7705080 | 0.51 | 10.22% |
| 2009-05-22 | 4.65 | 5.14 | 4.55 | 4.99 | 1522900 | 7435696 | 0.31 | 6.62% |
| 2009-05-15 | 4.67 | 4.85 | 4.36 | 4.68 | 1428088 | 6630213 | -0.02 | -0.43% |
| 2009-05-08 | 4.08 | 4.85 | 4.08 | 4.70 | 1394866 | 6239441 | 0.63 | 15.48% |
| 2009-04-30 | 4.08 | 4.09 | 3.80 | 4.07 | 493429 | 1955288 | -0.02 | -0.49% |
| 2009-04-24 | 4.21 | 4.61 | 3.98 | 4.09 | 1114037 | 4812447 | -0.17 | -3.99% |
| 2009-04-17 | 4.37 | 4.56 | 4.20 | 4.26 | 1324844 | 5767684 | -0.11 | -2.52% |
| 2009-04-10 | 3.85 | 4.55 | 3.80 | 4.37 | 1902544 | 7923639 | 0.52 | 13.51% |
| 2009-04-03 | 3.70 | 4.02 | 3.62 | 3.85 | 935752 | 3630816 | 0.08 | 2.12% |
| 2009-03-27 | 3.78 | 3.85 | 3.61 | 3.77 | 717175 | 2688369 | 0.03 | 0.80% |
| 2009-03-20 | 3.35 | 3.89 | 3.31 | 3.74 | 1022260 | 3778411 | 0.37 | 10.98% |
| 2009-03-13 | 3.47 | 3.56 | 3.21 | 3.37 | 410466 | 1393216 | -0.09 | -2.60% |
| 2009-03-06 | 3.23 | 3.65 | 3.15 | 3.46 | 777855 | 2676912 | 0.20 | 6.13% |
| 2009-02-27 | 3.73 | 3.95 | 3.26 | 3.26 | 1088227 | 4045090 | -0.48 | -12.83% |
| 2009-02-20 | 3.86 | 4.08 | 3.48 | 3.74 | 1114272 | 4203370 | -0.10 | -2.60% |
| 2009-02-13 | 3.60 | 4.08 | 3.50 | 3.84 | 2073594 | 7844843 | 0.26 | 7.26% |
| 2009-02-06 | 2.88 | 3.69 | 2.81 | 3.58 | 2064005 | 7124444 | 0.72 | 25.18% |
| 2009-01-23 | 2.81 | 2.90 | 2.74 | 2.86 | 387127 | 1100370 | 0.08 | 2.88% |
| 2009-01-16 | 2.74 | 2.85 | 2.59 | 2.78 | 405622 | 1115451 | 0.08 | 2.96% |
| 2009-01-09 | 2.48 | 2.84 | 2.44 | 2.70 | 515786 | 1385159 | 0.15 | 5.88% |
| 2008-12-26 | 2.89 | 2.94 | 2.51 | 2.55 | 361854 | 985000 | -0.37 | -12.67% |
| 2008-12-19 | 2.72 | 2.98 | 2.58 | 2.92 | 562821 | 1604801 | 0.24 | 8.96% |
| 2008-12-12 | 2.93 | 3.05 | 2.62 | 2.68 | 609337 | 1776925 | -0.22 | -7.59% |
| 2008-12-05 | 2.64 | 2.95 | 2.60 | 2.90 | 561185 | 1587344 | 0.26 | 9.85% |
| 2008-11-28 | 2.90 | 2.91 | 2.54 | 2.64 | 443835 | 1204310 | -0.25 | -8.65% |
| 2008-11-21 | 2.76 | 3.04 | 2.47 | 2.89 | 1215627 | 3432162 | 0.08 | 2.85% |
| 2008-11-14 | 2.15 | 2.84 | 2.12 | 2.81 | 1086026 | 2808365 | 0.70 | 33.17% |
| 2008-11-07 | 2.10 | 2.14 | 1.97 | 2.11 | 111141 | 228837 | 0.00 | 0.00% |
| 2008-10-31 | 2.34 | 2.39 | 2.09 | 2.11 | 133489 | 291162 | -0.32 | -13.17% |
| 2008-10-24 | 2.40 | 2.54 | 2.37 | 2.43 | 120971 | 298374 | 0.00 | 0.00% |
| 2008-10-17 | 2.57 | 2.75 | 2.33 | 2.43 | 121983 | 304509 | -0.13 | -5.08% |
| 2008-10-10 | 2.89 | 2.91 | 2.50 | 2.56 | 155956 | 429529 | -0.41 | -13.80% |
| 2008-09-26 | 2.92 | 3.03 | 2.55 | 2.97 | 405243 | 1148321 | 0.22 | 8.00% |
| 2008-09-19 | 2.70 | 2.77 | 2.38 | 2.75 | 123650 | 328227 | -0.01 | -0.36% |
| 2008-09-12 | 2.92 | 2.97 | 2.72 | 2.76 | 116644 | 329480 | -0.14 | -4.83% |
| 2008-09-05 | 3.02 | 3.14 | 2.89 | 2.90 | 151720 | 456245 | -0.16 | -5.23% |
| 2008-08-29 | 3.07 | 3.10 | 2.89 | 3.06 | 113826 | 340534 | 0.04 | 1.32% |
| 2008-08-22 | 3.11 | 3.26 | 2.85 | 3.02 | 146653 | 448862 | -0.09 | -2.89% |
| 2008-08-15 | 3.64 | 3.64 | 2.96 | 3.11 | 142374 | 454773 | -0.45 | -12.64% |
| 2008-08-08 | 3.95 | 3.95 | 3.53 | 3.56 | 117653 | 446579 | -0.43 | -10.78% |
| 2008-08-01 | 4.20 | 4.26 | 3.81 | 3.99 | 218401 | 889026 | -0.16 | -3.85% |
| 2008-07-25 | 3.92 | 4.28 | 3.90 | 4.15 | 353533 | 1465201 | 0.25 | 6.41% |
| 2008-07-18 | 4.18 | 4.32 | 3.67 | 3.90 | 332740 | 1331513 | -0.30 | -7.14% |
| 2008-07-11 | 3.82 | 4.33 | 3.80 | 4.20 | 469267 | 1933985 | 0.39 | 10.24% |
| 2008-07-04 | 3.74 | 3.96 | 3.58 | 3.81 | 186335 | 698196 | 0.11 | 2.97% |
| 2008-06-27 | 3.75 | 4.20 | 3.66 | 3.70 | 313398 | 1238995 | -0.05 | -1.33% |
| 2008-06-20 | 4.05 | 4.12 | 3.51 | 3.75 | 256497 | 986929 | -0.30 | -7.41% |
| 2008-06-13 | 4.79 | 4.86 | 4.01 | 4.05 | 175911 | 771729 | -0.98 | -19.48% |
| 2008-06-06 | 5.35 | 5.35 | 4.97 | 5.03 | 181350 | 930888 | -0.30 | -5.63% |
| 2008-05-30 | 5.40 | 5.55 | 5.19 | 5.33 | 227039 | 1213830 | -0.07 | -1.30% |
| 2008-05-23 | 5.87 | 5.95 | 5.07 | 5.40 | 325603 | 1779565 | -0.55 | -9.24% |
| 2008-05-16 | 6.08 | 6.20 | 5.67 | 5.95 | 451406 | 2690324 | -0.15 | -2.46% |
| 2008-05-09 | 5.98 | 6.73 | 5.76 | 6.10 | 1086284 | 6948043 | 0.24 | 4.10% |
| 2008-04-30 | 5.53 | 5.90 | 5.46 | 5.86 | 156426 | 889264 | 0.19 | 3.35% |
| 2008-04-25 | 5.40 | 5.95 | 4.60 | 5.67 | 515561 | 2754160 | 0.67 | 13.40% |
| 2008-04-18 | 6.78 | 6.79 | 4.96 | 5.00 | 362493 | 2111361 | -1.95 | -28.06% |
| 2008-04-11 | 6.83 | 7.73 | 6.58 | 6.95 | 521870 | 3766207 | -0.04 | -0.57% |
| 2008-04-03 | 6.99 | 7.44 | 6.23 | 6.99 | 398546 | 2758801 | -0.25 | -3.45% |
| 2008-03-28 | 7.99 | 8.00 | 6.81 | 7.24 | 497316 | 3665637 | -0.62 | -7.89% |
| 2008-03-21 | 8.20 | 8.35 | 6.83 | 7.86 | 430015 | 3221992 | -0.37 | -4.50% |
| 2008-03-14 | 9.50 | 9.55 | 8.10 | 8.23 | 420450 | 3755559 | -1.23 | -13.00% |
| 2008-03-07 | 9.40 | 9.68 | 8.80 | 9.46 | 778185 | 7195181 | 0.04 | 0.42% |
| 2008-02-29 | 9.68 | 10.00 | 8.72 | 9.42 | 552173 | 5123127 | -0.26 | -2.69% |
| 2008-02-21 | 8.90 | 9.68 | 8.70 | 9.68 | 442711 | 4084180 | 0.81 | 9.13% |
| 2008-02-15 | 8.79 | 9.07 | 8.50 | 8.87 | 199397 | 1770045 | 0.20 | 2.31% |
| 2008-02-05 | 8.10 | 8.89 | 8.00 | 8.67 | 183315 | 1575181 | 0.83 | 10.59% |
| 2008-02-01 | 9.00 | 9.12 | 7.61 | 7.84 | 398153 | 3326083 | -1.22 | -13.47% |
| 2008-01-25 | 10.15 | 10.25 | 8.06 | 9.06 | 858648 | 7701238 | -1.03 | -10.21% |
| 2008-01-18 | 10.30 | 10.95 | 9.59 | 10.09 | 1030745 | 10686835 | -0.21 | -2.04% |
| 2008-01-11 | 9.82 | 10.55 | 9.09 | 10.30 | 1338021 | 13269933 | 0.51 | 5.21% |
| 2008-01-04 | 8.76 | 9.85 | 8.76 | 9.79 | 829709 | 7788982 | 1.09 | 12.53% |
| 2007-12-28 | 7.80 | 8.99 | 7.73 | 8.70 | 963449 | 8096259 | 0.95 | 12.26% |
| 2007-12-21 | 7.50 | 7.80 | 7.38 | 7.75 | 421667 | 3218684 | 0.32 | 4.31% |
| 2007-12-14 | 7.30 | 7.79 | 7.20 | 7.43 | 357075 | 2682949 | -0.03 | -0.40% |
| 2007-12-07 | 7.24 | 7.49 | 7.01 | 7.46 | 190989 | 1398214 | 0.22 | 3.04% |
| 2007-11-30 | 7.65 | 7.69 | 7.20 | 7.24 | 192371 | 1419562 | -0.28 | -3.72% |
| 2007-11-23 | 7.55 | 8.08 | 7.26 | 7.52 | 314101 | 2423313 | 0.03 | 0.40% |
| 2007-11-16 | 7.48 | 7.70 | 7.04 | 7.49 | 341563 | 2514573 | -0.24 | -3.10% |
| 2007-11-09 | 7.90 | 8.52 | 7.68 | 7.73 | 683116 | 5560553 | -0.18 | -2.28% |
| 2007-11-02 | 7.37 | 7.96 | 7.20 | 7.91 | 562039 | 4322890 | 0.56 | 7.62% |
| 2007-10-26 | 7.50 | 7.57 | 6.86 | 7.35 | 593676 | 4315157 | -0.23 | -3.03% |
| 2007-10-18 | 8.05 | 8.05 | 7.51 | 7.58 | 467272 | 3597590 | -0.49 | -6.07% |
| 2007-10-12 | 8.90 | 9.02 | 7.65 | 8.07 | 1101295 | 9406002 | -0.55 | -6.38% |
| 2007-09-28 | 8.58 | 8.88 | 8.05 | 8.62 | 629112 | 5308071 | 0.02 | 0.23% |
| 2007-09-21 | 8.45 | 9.58 | 8.30 | 8.60 | 1647620 | 14926213 | 0.11 | 1.30% |
| 2007-09-14 | 8.68 | 9.18 | 7.80 | 8.49 | 1237563 | 10487674 | -0.39 | -4.39% |
| 2007-09-07 | 8.91 | 9.59 | 8.31 | 8.88 | 2182428 | 19490240 | 0.13 | 1.49% |
| 2007-08-31 | 7.21 | 8.88 | 6.86 | 8.75 | 2755395 | 21694544 | 1.54 | 21.36% |
| 2007-08-24 | 7.15 | 7.53 | 6.99 | 7.21 | 1273201 | 9151833 | 0.18 | 2.56% |
| 2007-08-17 | 6.70 | 7.12 | 6.25 | 7.03 | 894126 | 5950231 | 0.20 | 2.93% |
| 2007-08-10 | 7.90 | 7.94 | 6.51 | 6.83 | 1089939 | 7954094 | -0.96 | -12.32% |
| 2007-08-03 | 7.04 | 8.03 | 6.90 | 7.79 | 2245089 | 16862576 | 0.74 | 10.50% |
| 2007-07-27 | 6.47 | 7.25 | 6.36 | 7.05 | 1632161 | 11250773 | 0.85 | 13.71% |
| 2007-07-20 | 5.78 | 6.25 | 5.36 | 6.20 | 607851 | 3528220 | 0.42 | 7.27% |
| 2007-07-13 | 6.50 | 6.51 | 5.63 | 5.78 | 562705 | 3384522 | -3.22 | -35.78% |
| 2007-07-06 | 8.87 | 10.37 | 8.13 | 9.00 | 1043892 | 9776398 | 0.18 | 2.04% |
| 2007-06-29 | 11.07 | 11.18 | 8.82 | 8.82 | 1019563 | 10318151 | -2.64 | -23.04% |
| 2007-06-22 | 13.60 | 14.44 | 11.46 | 11.46 | 1669773 | 22005356 | -0.99 | -7.95% |
| 2007-06-15 | 10.29 | 12.50 | 10.15 | 12.45 | 1007186 | 11410139 | 2.20 | 21.46% |
| 2007-06-08 | 10.40 | 10.55 | 8.50 | 10.25 | 1111254 | 10593275 | -0.24 | -2.29% |
| 2007-06-01 | 12.90 | 13.75 | 10.49 | 10.49 | 1709676 | 21353852 | -2.15 | -17.01% |
| 2007-05-25 | 11.48 | 12.67 | 11.38 | 12.64 | 1552322 | 18850186 | 0.75 | 6.31% |
| 2007-05-18 | 10.40 | 12.31 | 10.31 | 11.89 | 1848269 | 21294608 | 1.46 | 14.00% |
| 2007-05-11 | 10.13 | 10.95 | 9.85 | 10.43 | 1318136 | 13613553 | 0.23 | 2.25% |
| 2007-04-27 | 9.72 | 10.58 | 9.41 | 10.20 | 1796012 | 17887372 | 0.10 | 0.99% |
| 2007-04-20 | 8.64 | 10.50 | 8.64 | 10.10 | 1013821 | 9751361 | 1.58 | 18.55% |
| 2007-04-13 | 7.76 | 8.90 | 7.65 | 8.52 | 874433 | 7110624 | 0.92 | 12.11% |
| 2007-04-06 | 6.81 | 7.63 | 6.75 | 7.60 | 788379 | 5704961 | 0.79 | 11.60% |
| 2007-03-30 | 6.95 | 7.17 | 6.60 | 6.81 | 741943 | 5143801 | -0.10 | -1.45% |
| 2007-03-23 | 5.87 | 7.06 | 5.78 | 6.91 | 1261830 | 8378870 | 0.88 | 14.59% |
| 2007-03-16 | 6.16 | 6.37 | 5.96 | 6.03 | 989964 | 6139251 | -0.09 | -1.47% |
| 2007-03-09 | 5.85 | 6.18 | 5.45 | 6.12 | 1155160 | 6679978 | 0.41 | 7.18% |
| 2007-03-02 | 5.35 | 5.75 | 4.90 | 5.71 | 1393458 | 7516998 | 0.44 | 8.35% |
| 2007-02-16 | 4.75 | 5.47 | 4.75 | 5.27 | 812009 | 4111275 | 0.57 | 12.13% |
| 2007-02-09 | 4.24 | 4.85 | 4.22 | 4.70 | 615389 | 2811992 | 0.45 | 10.59% |
| 2007-02-02 | 4.46 | 4.67 | 4.12 | 4.25 | 719422 | 3180500 | -0.23 | -5.13% |
| 2007-01-26 | 4.51 | 4.80 | 4.27 | 4.48 | 1108860 | 5061311 | 0.03 | 0.67% |
| 2007-01-19 | 4.16 | 4.61 | 4.02 | 4.45 | 1095165 | 4724773 | 0.29 | 6.97% |
| 2007-01-12 | 3.96 | 4.64 | 3.95 | 4.16 | 999392 | 4284387 | 0.18 | 4.52% |
| 2007-01-05 | 3.82 | 3.98 | 3.77 | 3.98 | 238285 | 920479 | 0.15 | 3.92% |
| 2006-12-29 | 3.75 | 3.97 | 3.68 | 3.83 | 626153 | 2392303 | 0.07 | 1.86% |
| 2006-12-22 | 3.73 | 3.95 | 3.60 | 3.76 | 558577 | 2096573 | 0.04 | 1.07% |
| 2006-12-15 | 3.58 | 3.79 | 3.54 | 3.72 | 366694 | 1345979 | 0.11 | 3.05% |
| 2006-12-08 | 3.56 | 4.15 | 3.54 | 3.61 | 959516 | 3743907 | 0.03 | 0.84% |
| 2006-12-01 | 3.62 | 3.75 | 3.54 | 3.58 | 360220 | 1311872 | -0.05 | -1.38% |
