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 | 8.02 | 8.35 | 7.38 | 7.80 | 401086 | 3195081 | -0.25 | -3.11% |
| 2009-11-20 | 7.27 | 8.12 | 7.24 | 8.05 | 504906 | 3800474 | 0.78 | 10.73% |
| 2009-11-13 | 7.17 | 7.38 | 7.03 | 7.27 | 200217 | 1446249 | 0.13 | 1.82% |
| 2009-11-06 | 6.60 | 7.27 | 6.52 | 7.14 | 174156 | 1224431 | 0.40 | 5.93% |
| 2009-10-30 | 7.09 | 7.12 | 6.60 | 6.74 | 111472 | 757277 | -0.32 | -4.53% |
| 2009-10-23 | 7.00 | 7.12 | 6.90 | 7.06 | 161444 | 1131754 | 0.09 | 1.29% |
| 2009-10-16 | 6.80 | 6.99 | 6.61 | 6.97 | 94950 | 649972 | 0.22 | 3.26% |
| 2009-10-09 | 6.50 | 6.75 | 6.42 | 6.75 | 16483 | 109770 | 0.20 | 3.05% |
| 2009-09-30 | 6.69 | 6.85 | 6.19 | 6.55 | 63811 | 413516 | -0.09 | -1.35% |
| 2009-09-25 | 7.15 | 7.28 | 6.51 | 6.64 | 165260 | 1141478 | -0.76 | -10.27% |
| 2009-09-17 | 7.18 | 7.58 | 7.05 | 7.40 | 193326 | 1418650 | 0.23 | 3.21% |
| 2009-09-11 | 6.75 | 7.28 | 6.58 | 7.17 | 210130 | 1459531 | 0.46 | 6.86% |
| 2009-09-04 | 6.99 | 6.99 | 6.25 | 6.71 | 133052 | 882182 | -0.32 | -4.55% |
| 2009-08-28 | 6.88 | 7.15 | 6.32 | 7.03 | 255235 | 1727650 | 0.22 | 3.23% |
| 2009-08-21 | 6.50 | 6.81 | 5.94 | 6.81 | 215232 | 1374732 | 0.23 | 3.50% |
| 2009-08-14 | 7.38 | 7.45 | 6.58 | 6.58 | 248476 | 1756643 | -0.74 | -10.11% |
| 2009-08-07 | 6.89 | 7.61 | 6.76 | 7.32 | 348043 | 2509703 | 0.47 | 6.86% |
| 2009-07-31 | 6.56 | 7.44 | 6.49 | 6.85 | 431118 | 2965162 | 0.32 | 4.90% |
| 2009-07-24 | 6.23 | 6.77 | 6.23 | 6.53 | 434546 | 2826785 | 0.27 | 4.31% |
| 2009-07-17 | 6.09 | 6.56 | 6.03 | 6.26 | 425693 | 2665658 | 0.15 | 2.46% |
| 2009-07-10 | 5.75 | 6.33 | 5.62 | 6.11 | 523161 | 3142387 | 0.39 | 6.82% |
| 2009-07-03 | 5.58 | 5.78 | 5.44 | 5.72 | 409211 | 2291751 | 0.15 | 2.69% |
| 2009-06-26 | 5.48 | 5.82 | 5.35 | 5.57 | 416582 | 2321640 | 0.16 | 2.96% |
| 2009-06-19 | 5.45 | 5.63 | 5.29 | 5.41 | 355745 | 1946110 | -0.03 | -0.55% |
| 2009-06-12 | 5.20 | 5.96 | 5.14 | 5.44 | 746169 | 4126922 | 0.19 | 3.62% |
| 2009-06-05 | 4.93 | 5.39 | 4.86 | 5.25 | 377834 | 1934222 | 0.34 | 6.92% |
| 2009-05-27 | 4.93 | 5.21 | 4.83 | 4.91 | 244338 | 1212335 | -0.24 | -4.66% |
| 2009-05-22 | 5.59 | 5.71 | 4.98 | 5.15 | 391836 | 2103867 | -0.43 | -7.71% |
| 2009-05-15 | 5.13 | 5.58 | 4.71 | 5.58 | 406240 | 2145841 | 0.39 | 7.51% |
| 2009-05-08 | 4.93 | 5.30 | 4.80 | 5.19 | 311729 | 1573875 | 0.36 | 7.45% |
| 2009-04-30 | 4.83 | 4.88 | 4.42 | 4.83 | 156005 | 727753 | 0.03 | 0.62% |
| 2009-04-24 | 5.18 | 5.63 | 4.80 | 4.80 | 371973 | 1942464 | -0.38 | -7.34% |
| 2009-04-17 | 5.22 | 5.55 | 5.07 | 5.18 | 373972 | 1965164 | -0.01 | -0.19% |
| 2009-04-10 | 4.96 | 5.47 | 4.96 | 5.19 | 426337 | 2206805 | 0.46 | 9.72% |
| 2009-04-03 | 4.56 | 4.79 | 4.42 | 4.73 | 265767 | 1232181 | 0.18 | 3.96% |
| 2009-03-27 | 4.48 | 4.68 | 4.34 | 4.55 | 239169 | 1080389 | 0.04 | 0.89% |
| 2009-03-20 | 4.00 | 4.55 | 4.00 | 4.51 | 197911 | 851366 | 0.41 | 10.00% |
| 2009-03-13 | 4.18 | 4.30 | 3.97 | 4.10 | 134631 | 556710 | -0.10 | -2.38% |
| 2009-03-06 | 4.04 | 4.39 | 3.90 | 4.20 | 179086 | 747275 | -0.05 | -1.18% |
| 2009-02-27 | 4.55 | 4.89 | 4.25 | 4.25 | 325198 | 1509324 | -0.17 | -3.85% |
| 2009-02-20 | 4.53 | 4.93 | 4.14 | 4.42 | 292921 | 1321968 | -0.07 | -1.56% |
| 2009-02-13 | 4.46 | 4.54 | 4.16 | 4.49 | 294623 | 1282656 | 0.09 | 2.04% |
| 2009-02-06 | 3.69 | 4.42 | 3.61 | 4.40 | 231321 | 943845 | 0.80 | 22.22% |
| 2009-01-23 | 3.46 | 3.77 | 3.41 | 3.60 | 95364 | 341524 | 0.16 | 4.65% |
| 2009-01-16 | 3.48 | 3.54 | 3.20 | 3.44 | 74304 | 251716 | -0.07 | -1.99% |
| 2009-01-09 | 3.30 | 3.64 | 3.22 | 3.51 | 94954 | 327081 | -0.13 | -3.57% |
| 2008-12-26 | 4.09 | 4.16 | 3.46 | 3.64 | 76948 | 294000 | -0.34 | -8.54% |
| 2008-12-19 | 3.91 | 4.06 | 3.62 | 3.98 | 104019 | 395494 | 0.01 | 0.25% |
| 2008-12-12 | 3.69 | 4.28 | 3.69 | 3.97 | 165139 | 673816 | 0.46 | 13.11% |
| 2008-12-05 | 3.01 | 3.51 | 3.01 | 3.51 | 23295 | 74392 | 0.33 | 10.38% |
| 2008-11-03 | 3.01 | 3.18 | 3.01 | 3.18 | 20712 | 65700 | 0.15 | 4.95% |
| 2008-10-31 | 3.52 | 3.52 | 2.75 | 3.03 | 64675 | 196460 | -0.48 | -13.68% |
| 2008-10-24 | 3.15 | 3.54 | 3.03 | 3.51 | 60419 | 203124 | 0.33 | 10.38% |
| 2008-10-17 | 3.60 | 3.74 | 3.13 | 3.18 | 60664 | 207267 | -0.52 | -14.05% |
| 2008-10-10 | 3.47 | 3.91 | 3.20 | 3.70 | 145145 | 527379 | 0.15 | 4.22% |
| 2008-09-26 | 4.13 | 4.32 | 3.29 | 3.55 | 140550 | 515735 | -0.56 | -13.62% |
| 2008-09-19 | 4.12 | 4.12 | 3.79 | 4.11 | 39847 | 161396 | -0.23 | -5.30% |
| 2008-09-12 | 5.77 | 5.80 | 4.34 | 4.34 | 29318 | 142293 | -1.27 | -22.64% |
| 2008-09-05 | 6.07 | 6.10 | 5.56 | 5.61 | 15921 | 92453 | -0.49 | -8.03% |
| 2008-08-29 | 5.96 | 6.18 | 5.75 | 6.10 | 23342 | 139527 | 0.14 | 2.35% |
| 2008-08-22 | 5.89 | 6.13 | 5.50 | 5.96 | 33199 | 195115 | 0.06 | 1.02% |
| 2008-08-15 | 6.68 | 6.69 | 5.76 | 5.90 | 49839 | 304740 | -0.81 | -12.07% |
| 2008-08-08 | 7.15 | 7.30 | 6.48 | 6.71 | 80277 | 551159 | -0.44 | -6.15% |
| 2008-08-01 | 7.00 | 7.29 | 6.76 | 7.15 | 66646 | 470896 | 0.05 | 0.70% |
| 2008-07-25 | 7.10 | 7.41 | 7.00 | 7.10 | 72326 | 524581 | 0.01 | 0.14% |
| 2008-07-18 | 6.49 | 7.09 | 6.26 | 7.09 | 150942 | 1017199 | 0.53 | 8.08% |
| 2008-07-11 | 6.43 | 7.18 | 6.43 | 6.56 | 208612 | 1408431 | -0.21 | -3.10% |
| 2008-07-04 | 7.77 | 7.79 | 6.77 | 6.77 | 141453 | 1030002 | -1.24 | -15.48% |
| 2008-06-27 | 8.31 | 8.44 | 8.01 | 8.01 | 117651 | 960594 | -0.32 | -3.84% |
| 2008-06-20 | 8.48 | 8.49 | 7.85 | 8.33 | 145762 | 1189913 | -0.13 | -1.54% |
| 2008-06-13 | 8.25 | 8.91 | 7.90 | 8.46 | 128759 | 1086757 | -0.18 | -2.08% |
| 2008-06-06 | 9.70 | 9.87 | 8.61 | 8.64 | 217829 | 1938311 | -1.06 | -10.93% |
| 2008-05-30 | 9.27 | 9.95 | 9.02 | 9.70 | 223632 | 2142102 | 0.31 | 3.30% |
| 2008-05-23 | 8.70 | 9.78 | 8.56 | 9.39 | 216726 | 2014933 | 0.51 | 5.74% |
| 2008-05-16 | 9.01 | 9.22 | 8.34 | 8.88 | 168215 | 1479589 | -0.35 | -3.79% |
| 2008-05-09 | 8.20 | 9.44 | 8.10 | 9.23 | 354117 | 3137798 | 1.07 | 13.11% |
| 2008-04-30 | 7.62 | 8.26 | 7.62 | 8.16 | 83250 | 665812 | 0.41 | 5.29% |
| 2008-04-25 | 8.20 | 8.34 | 7.10 | 7.75 | 181208 | 1392101 | -0.19 | -2.39% |
| 2008-04-18 | 8.08 | 8.32 | 7.38 | 7.94 | 110017 | 869439 | -0.11 | -1.37% |
| 2008-04-11 | 7.89 | 8.18 | 7.47 | 8.05 | 132437 | 1057656 | 0.35 | 4.54% |
| 2008-04-03 | 8.13 | 8.13 | 7.09 | 7.70 | 98998 | 749849 | -0.48 | -5.87% |
| 2008-03-28 | 7.61 | 8.70 | 7.57 | 8.18 | 216655 | 1779528 | 0.64 | 8.49% |
| 2008-03-21 | 8.36 | 8.36 | 6.90 | 7.54 | 267124 | 2060288 | -0.82 | -9.81% |
| 2008-02-29 | 7.54 | 8.36 | 7.19 | 8.36 | 119929 | 922168 | 0.85 | 11.32% |
| 2008-02-22 | 7.31 | 7.82 | 7.22 | 7.51 | 136735 | 1038689 | 0.39 | 5.48% |
| 2008-02-15 | 7.20 | 7.40 | 6.95 | 7.12 | 48936 | 348332 | 0.02 | 0.28% |
| 2008-02-05 | 6.79 | 7.41 | 6.79 | 7.10 | 65227 | 466512 | 0.02 | 0.28% |
| 2008-01-31 | 7.55 | 7.70 | 6.78 | 7.08 | 170293 | 1228800 | -0.51 | -6.72% |
| 2008-01-25 | 8.65 | 8.70 | 7.21 | 7.59 | 203285 | 1570195 | -0.86 | -10.18% |
| 2008-01-18 | 8.48 | 8.71 | 8.14 | 8.45 | 236101 | 1995823 | -0.03 | -0.35% |
| 2008-01-11 | 8.14 | 8.96 | 8.14 | 8.48 | 216396 | 1858666 | 0.36 | 4.43% |
| 2008-01-04 | 7.57 | 8.31 | 7.55 | 8.12 | 156006 | 1233766 | 0.60 | 7.98% |
| 2007-12-28 | 7.19 | 7.88 | 7.06 | 7.52 | 321072 | 2383907 | 0.38 | 5.32% |
| 2007-12-21 | 7.12 | 7.22 | 6.80 | 7.14 | 84286 | 591672 | -0.01 | -0.14% |
| 2007-12-14 | 7.00 | 7.28 | 6.95 | 7.15 | 165475 | 1182702 | 0.24 | 3.47% |
| 2007-12-06 | 7.10 | 7.18 | 6.85 | 6.91 | 56387 | 394883 | -0.21 | -2.95% |
| 2007-11-30 | 6.94 | 7.40 | 6.70 | 7.12 | 103437 | 740720 | 0.32 | 4.71% |
| 2007-11-23 | 7.05 | 7.29 | 6.60 | 6.80 | 58202 | 408629 | -0.20 | -2.86% |
| 2007-11-16 | 7.71 | 7.71 | 6.62 | 7.00 | 132745 | 933884 | -0.34 | -4.63% |
| 2007-10-30 | 6.86 | 7.34 | 6.86 | 7.34 | 14578 | 102814 | 0.68 | 10.21% |
| 2007-10-26 | 7.90 | 8.20 | 6.50 | 6.66 | 115940 | 841250 | -0.86 | -11.44% |
| 2007-10-18 | 7.07 | 7.52 | 6.66 | 7.52 | 108245 | 774967 | 0.45 | 6.37% |
| 2007-10-12 | 7.50 | 7.60 | 7.02 | 7.07 | 84592 | 618542 | -0.32 | -4.33% |
| 2007-09-28 | 7.40 | 7.63 | 6.95 | 7.39 | 102450 | 747803 | -0.05 | -0.67% |
| 2007-09-21 | 8.24 | 8.31 | 7.43 | 7.44 | 175089 | 1384246 | -0.80 | -9.71% |
| 2007-09-14 | 7.60 | 8.35 | 7.43 | 8.24 | 191344 | 1529082 | 0.44 | 5.64% |
| 2007-09-07 | 8.80 | 8.95 | 7.78 | 7.80 | 254261 | 2121192 | -0.97 | -11.06% |
| 2007-08-31 | 8.15 | 8.84 | 7.31 | 8.77 | 328917 | 2646068 | 0.66 | 8.14% |
| 2007-08-24 | 7.75 | 8.64 | 7.75 | 8.11 | 258618 | 2139516 | 0.63 | 8.42% |
| 2007-08-17 | 7.17 | 8.32 | 7.00 | 7.48 | 348635 | 2659767 | 0.64 | 9.36% |
| 2007-08-10 | 5.50 | 6.84 | 5.50 | 6.84 | 292034 | 1847364 | 1.32 | 23.91% |
| 2007-08-03 | 5.45 | 5.99 | 5.33 | 5.52 | 368253 | 2094782 | 0.15 | 2.79% |
| 2007-07-27 | 4.65 | 5.37 | 4.59 | 5.37 | 337375 | 1653708 | 0.78 | 16.99% |
| 2007-07-19 | 4.40 | 4.59 | 4.05 | 4.59 | 193472 | 857602 | 0.20 | 4.56% |
| 2007-07-13 | 4.30 | 4.59 | 4.08 | 4.39 | 233226 | 1020290 | 0.09 | 2.09% |
| 2007-07-06 | 4.38 | 4.53 | 3.99 | 4.30 | 303241 | 1296613 | -0.31 | -6.72% |
| 2007-06-29 | 5.60 | 5.70 | 4.61 | 4.61 | 214048 | 1073087 | -1.28 | -21.73% |
| 2007-06-22 | 6.05 | 6.77 | 5.89 | 5.89 | 452152 | 2826571 | -0.17 | -2.81% |
| 2007-06-15 | 7.00 | 7.00 | 6.06 | 6.06 | 570716 | 3629866 | -0.72 | -10.62% |
| 2007-06-08 | 7.41 | 7.41 | 6.36 | 6.78 | 509640 | 3380391 | -1.02 | -13.08% |
| 2007-06-01 | 9.24 | 9.78 | 7.80 | 7.80 | 357182 | 3283498 | -1.91 | -19.67% |
| 2007-05-25 | 8.95 | 10.40 | 8.80 | 9.71 | 530630 | 5157897 | 1.13 | 13.17% |
| 2007-05-15 | 7.78 | 8.58 | 7.55 | 8.58 | 179669 | 1520248 | 0.80 | 10.28% |
| 2007-05-11 | 7.10 | 7.78 | 6.60 | 7.78 | 533995 | 3934130 | 1.01 | 14.92% |
| 2007-04-27 | 6.11 | 6.77 | 5.80 | 6.77 | 871288 | 5382093 | 0.76 | 12.65% |
| 2007-04-19 | 5.00 | 6.68 | 5.00 | 6.01 | 940040 | 5443368 | 0.99 | 19.72% |
| 2007-04-13 | 5.26 | 5.42 | 4.92 | 5.02 | 629416 | 3238980 | -0.24 | -4.56% |
| 2007-04-06 | 4.99 | 5.33 | 4.91 | 5.26 | 351371 | 1804631 | 0.28 | 5.62% |
| 2007-03-30 | 5.30 | 5.74 | 4.70 | 4.98 | 559816 | 2973792 | -0.37 | -6.92% |
| 2007-03-23 | 4.35 | 5.51 | 4.28 | 5.35 | 599777 | 3008717 | 0.80 | 17.58% |
| 2007-03-16 | 4.25 | 4.80 | 4.16 | 4.55 | 538395 | 2425823 | 0.33 | 7.82% |
| 2007-03-09 | 4.00 | 4.36 | 3.79 | 4.22 | 411010 | 1643462 | 0.16 | 3.94% |
| 2007-03-02 | 3.40 | 4.13 | 3.39 | 4.06 | 708956 | 2704570 | 0.68 | 20.12% |
| 2007-02-16 | 3.11 | 3.51 | 3.10 | 3.38 | 349330 | 1149782 | 0.27 | 8.68% |
| 2007-02-09 | 2.88 | 3.22 | 2.87 | 3.11 | 264683 | 816243 | 0.21 | 7.24% |
| 2007-02-02 | 3.06 | 3.20 | 2.72 | 2.90 | 248443 | 747202 | -0.15 | -4.92% |
| 2007-01-26 | 2.77 | 3.39 | 2.77 | 3.05 | 537618 | 1647472 | 0.28 | 10.11% |
| 2007-01-19 | 2.52 | 2.80 | 2.50 | 2.77 | 355801 | 952726 | 0.25 | 9.92% |
| 2007-01-12 | 2.43 | 2.73 | 2.43 | 2.52 | 285816 | 741656 | 0.09 | 3.70% |
| 2007-01-05 | 2.44 | 2.44 | 2.35 | 2.43 | 50435 | 120089 | 0.01 | 0.41% |
| 2006-12-29 | 2.58 | 2.63 | 2.38 | 2.42 | 135922 | 339803 | -0.16 | -6.20% |
| 2006-12-22 | 2.56 | 2.65 | 2.44 | 2.58 | 187577 | 475425 | 0.03 | 1.18% |
| 2006-12-15 | 2.42 | 2.58 | 2.42 | 2.55 | 95558 | 240863 | 0.10 | 4.08% |
| 2006-12-08 | 2.62 | 2.91 | 2.44 | 2.45 | 452204 | 1221790 | -0.18 | -6.84% |
| 2006-12-01 | 2.45 | 2.70 | 2.39 | 2.63 | 242899 | 610917 | 0.21 | 8.68% |
