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 | 7.87 | 7.95 | 7.04 | 7.42 | 724992 | 5489092 | -0.54 | -6.78% |
| 2009-11-20 | 7.95 | 8.25 | 7.50 | 7.96 | 870432 | 6792074 | 0.11 | 1.40% |
| 2009-11-13 | 7.06 | 8.00 | 6.99 | 7.85 | 1247747 | 9524316 | 0.83 | 11.82% |
| 2009-11-06 | 6.55 | 7.54 | 6.49 | 7.02 | 1501447 | 10788436 | 0.20 | 2.93% |
| 2009-10-30 | 6.70 | 6.84 | 6.13 | 6.82 | 1307557 | 8534738 | -0.05 | -0.73% |
| 2009-10-23 | 5.95 | 7.15 | 5.85 | 6.87 | 1553987 | 10116280 | 0.81 | 13.37% |
| 2009-10-16 | 5.25 | 6.13 | 5.20 | 6.06 | 629493 | 3639065 | 0.81 | 15.43% |
| 2009-10-09 | 5.04 | 5.29 | 5.03 | 5.25 | 51373 | 266278 | 0.27 | 5.42% |
| 2009-09-30 | 5.46 | 5.54 | 4.83 | 4.98 | 183060 | 935040 | -0.51 | -9.29% |
| 2009-09-25 | 5.75 | 5.94 | 5.25 | 5.49 | 435707 | 2436623 | -0.26 | -4.52% |
| 2009-09-18 | 6.23 | 6.26 | 5.64 | 5.75 | 716834 | 4353862 | -0.41 | -6.66% |
| 2009-09-11 | 5.91 | 6.30 | 5.60 | 6.16 | 1155992 | 6919649 | 0.17 | 2.84% |
| 2009-09-04 | 5.05 | 6.15 | 5.00 | 5.99 | 1253539 | 7163915 | 0.89 | 17.45% |
| 2009-08-28 | 5.12 | 5.70 | 4.91 | 5.10 | 927329 | 4980272 | -0.02 | -0.39% |
| 2009-08-21 | 4.74 | 5.12 | 4.19 | 5.12 | 539997 | 2541122 | 0.32 | 6.67% |
| 2009-08-14 | 5.49 | 5.62 | 4.80 | 4.80 | 255108 | 1340231 | -0.69 | -12.57% |
| 2009-08-07 | 5.52 | 5.76 | 5.38 | 5.49 | 432325 | 2415449 | -0.03 | -0.54% |
| 2009-07-31 | 5.78 | 6.09 | 5.16 | 5.52 | 597877 | 3415073 | -0.26 | -4.50% |
| 2009-07-24 | 6.04 | 6.12 | 5.69 | 5.78 | 633409 | 3727166 | -0.24 | -3.99% |
| 2009-07-17 | 6.05 | 6.26 | 5.95 | 6.02 | 690402 | 4210452 | -0.05 | -0.82% |
| 2009-07-10 | 5.88 | 6.30 | 5.67 | 6.07 | 732502 | 4381322 | 0.15 | 2.53% |
| 2009-07-03 | 5.89 | 6.10 | 5.61 | 5.92 | 514362 | 2993634 | 0.05 | 0.85% |
| 2009-06-26 | 6.02 | 6.02 | 5.55 | 5.87 | 533534 | 3063707 | -0.23 | -3.77% |
| 2009-06-19 | 5.74 | 6.20 | 5.65 | 6.10 | 548900 | 3273277 | 0.39 | 6.83% |
| 2009-06-12 | 6.17 | 6.36 | 5.60 | 5.71 | 603722 | 3625470 | -0.49 | -7.90% |
| 2009-06-05 | 5.57 | 6.72 | 5.42 | 6.20 | 797710 | 5016864 | 0.63 | 11.31% |
| 2009-05-27 | 4.92 | 5.88 | 4.92 | 5.57 | 1032560 | 5493703 | 0.10 | 1.83% |
| 2009-05-14 | 4.38 | 5.47 | 4.29 | 5.47 | 1409424 | 6726082 | 1.29 | 30.86% |
| 2009-05-07 | 3.98 | 4.38 | 3.95 | 4.18 | 446097 | 1852286 | 0.17 | 4.24% |
| 2009-04-30 | 4.07 | 4.07 | 3.71 | 4.01 | 233836 | 909973 | -0.06 | -1.47% |
| 2009-04-24 | 4.06 | 4.66 | 3.98 | 4.07 | 743678 | 3231559 | 0.01 | 0.25% |
| 2009-04-17 | 4.02 | 4.38 | 3.95 | 4.06 | 550689 | 2286763 | 0.04 | 0.99% |
| 2009-04-10 | 3.72 | 4.16 | 3.72 | 4.02 | 534990 | 2118987 | 0.27 | 7.20% |
| 2009-04-03 | 3.82 | 3.94 | 3.61 | 3.75 | 367468 | 1400941 | -0.03 | -0.79% |
| 2009-03-27 | 3.71 | 3.85 | 3.66 | 3.78 | 377423 | 1416175 | 0.04 | 1.07% |
| 2009-03-20 | 3.37 | 3.94 | 3.32 | 3.74 | 549055 | 2031866 | 0.39 | 11.64% |
| 2009-03-13 | 3.45 | 3.60 | 3.21 | 3.35 | 266413 | 912203 | -0.11 | -3.18% |
| 2009-03-06 | 3.21 | 3.52 | 3.13 | 3.46 | 284918 | 959007 | 0.24 | 7.45% |
| 2009-02-27 | 3.61 | 3.97 | 3.22 | 3.22 | 701818 | 2579144 | -0.42 | -11.54% |
| 2009-02-20 | 3.87 | 4.06 | 3.45 | 3.64 | 518133 | 1929927 | -0.24 | -6.19% |
| 2009-02-13 | 3.46 | 3.90 | 3.35 | 3.88 | 622083 | 2253566 | 0.44 | 12.79% |
| 2009-02-06 | 3.08 | 3.49 | 3.05 | 3.44 | 346377 | 1142380 | 0.39 | 12.79% |
| 2009-01-23 | 3.18 | 3.23 | 2.99 | 3.05 | 166844 | 513375 | -0.11 | -3.48% |
| 2009-01-16 | 3.00 | 3.30 | 2.93 | 3.16 | 250034 | 775669 | 0.19 | 6.40% |
| 2009-01-09 | 2.82 | 3.16 | 2.77 | 2.97 | 241840 | 724535 | 0.03 | 1.02% |
| 2008-12-26 | 3.30 | 3.52 | 2.88 | 2.94 | 541103 | 1724402 | -0.40 | -11.98% |
| 2008-12-19 | 2.67 | 3.45 | 2.61 | 3.34 | 889239 | 2751038 | 0.68 | 25.56% |
| 2008-12-12 | 2.68 | 2.87 | 2.58 | 2.66 | 470655 | 1286557 | 0.01 | 0.38% |
| 2008-12-05 | 2.35 | 2.69 | 2.30 | 2.65 | 329442 | 845908 | 0.30 | 12.77% |
| 2008-11-28 | 2.49 | 2.55 | 2.31 | 2.35 | 149955 | 364059 | -0.15 | -6.00% |
| 2008-11-21 | 2.41 | 2.68 | 2.28 | 2.50 | 388866 | 962054 | 0.07 | 2.88% |
| 2008-11-14 | 2.12 | 2.44 | 2.12 | 2.43 | 193666 | 444841 | 0.33 | 15.71% |
| 2008-11-07 | 2.05 | 2.13 | 1.97 | 2.10 | 72912 | 149360 | 0.02 | 0.96% |
| 2008-10-31 | 2.25 | 2.26 | 1.97 | 2.08 | 83521 | 174955 | -0.22 | -9.56% |
| 2008-10-24 | 2.25 | 2.41 | 2.22 | 2.30 | 92277 | 214451 | 0.06 | 2.68% |
| 2008-10-17 | 2.28 | 2.43 | 2.15 | 2.24 | 69158 | 158095 | -0.08 | -3.45% |
| 2008-10-10 | 2.73 | 2.73 | 2.29 | 2.32 | 100045 | 252214 | -0.43 | -15.64% |
| 2008-09-26 | 2.91 | 2.98 | 2.50 | 2.75 | 157336 | 434192 | 0.02 | 0.73% |
| 2008-09-19 | 2.73 | 2.79 | 2.34 | 2.73 | 83523 | 217896 | -0.03 | -1.09% |
| 2008-09-12 | 2.88 | 2.92 | 2.68 | 2.76 | 82850 | 231566 | -0.12 | -4.17% |
| 2008-09-05 | 2.92 | 3.25 | 2.85 | 2.88 | 201797 | 611038 | -0.07 | -2.37% |
| 2008-08-29 | 2.89 | 3.03 | 2.70 | 2.95 | 89416 | 257160 | 0.06 | 2.08% |
| 2008-08-22 | 3.01 | 3.08 | 2.65 | 2.89 | 82091 | 237945 | -0.11 | -3.67% |
| 2008-08-15 | 3.48 | 3.48 | 2.87 | 3.00 | 92862 | 287589 | -0.48 | -13.79% |
| 2008-08-08 | 4.01 | 4.11 | 3.47 | 3.48 | 102740 | 390588 | -0.56 | -13.86% |
| 2008-08-01 | 4.15 | 4.34 | 3.90 | 4.04 | 186619 | 769601 | -0.10 | -2.42% |
| 2008-07-25 | 3.96 | 4.29 | 3.93 | 4.14 | 126266 | 524873 | 0.13 | 3.24% |
| 2008-07-18 | 4.05 | 4.40 | 3.76 | 4.01 | 164129 | 672603 | -0.09 | -2.19% |
| 2008-07-11 | 3.94 | 4.31 | 3.91 | 4.10 | 200468 | 839422 | 0.13 | 3.27% |
| 2008-07-04 | 3.90 | 4.06 | 3.65 | 3.97 | 103886 | 400906 | 0.05 | 1.28% |
| 2008-06-27 | 4.35 | 4.47 | 3.91 | 3.92 | 277475 | 1169863 | -0.41 | -9.47% |
| 2008-06-20 | 4.00 | 4.48 | 3.80 | 4.33 | 252232 | 1056839 | 0.27 | 6.65% |
| 2008-06-13 | 4.80 | 4.80 | 4.00 | 4.06 | 75430 | 325705 | -0.89 | -17.98% |
| 2008-06-06 | 5.06 | 5.25 | 4.84 | 4.95 | 129825 | 655923 | -0.13 | -2.56% |
| 2008-05-30 | 5.15 | 5.24 | 4.97 | 5.08 | 80297 | 409109 | -0.09 | -1.74% |
| 2008-05-23 | 5.22 | 5.64 | 4.94 | 5.17 | 222901 | 1177664 | -0.10 | -1.90% |
| 2008-05-16 | 5.16 | 5.59 | 5.00 | 5.27 | 210198 | 1123554 | 0.05 | 0.96% |
| 2008-05-09 | 5.28 | 5.64 | 5.15 | 5.22 | 249551 | 1343552 | -0.08 | -1.51% |
| 2008-04-30 | 5.25 | 5.37 | 4.95 | 5.30 | 140542 | 725890 | -0.05 | -0.94% |
| 2008-04-25 | 5.15 | 5.57 | 4.41 | 5.35 | 227424 | 1175637 | 0.50 | 10.31% |
| 2008-04-18 | 5.70 | 5.85 | 4.83 | 4.85 | 172280 | 935623 | -1.07 | -18.07% |
| 2008-04-11 | 5.70 | 6.25 | 5.33 | 5.92 | 223222 | 1314895 | 0.22 | 3.86% |
| 2008-04-03 | 6.95 | 7.22 | 5.15 | 5.70 | 251448 | 1563821 | -1.73 | -23.28% |
| 2008-03-28 | 7.01 | 8.00 | 6.85 | 7.43 | 552231 | 4086991 | 0.43 | 6.14% |
| 2008-03-21 | 7.43 | 7.69 | 6.01 | 7.00 | 477921 | 3198933 | -0.62 | -8.14% |
| 2008-03-14 | 7.77 | 8.89 | 7.50 | 7.62 | 819458 | 6778291 | -0.13 | -1.68% |
| 2008-03-07 | 7.35 | 7.92 | 7.26 | 7.75 | 242142 | 1834891 | 0.35 | 4.73% |
| 2008-02-29 | 7.10 | 7.46 | 6.91 | 7.40 | 169123 | 1219196 | 0.28 | 3.93% |
| 2008-02-22 | 7.07 | 7.23 | 6.82 | 7.12 | 121343 | 856802 | 0.35 | 5.17% |
| 2008-02-15 | 6.66 | 7.20 | 6.51 | 6.77 | 61526 | 415467 | 0.07 | 1.04% |
| 2008-02-05 | 6.29 | 6.81 | 6.29 | 6.70 | 49915 | 329319 | 0.57 | 9.30% |
| 2008-02-01 | 7.15 | 7.19 | 6.00 | 6.13 | 158826 | 1051483 | -1.01 | -14.15% |
| 2008-01-25 | 8.08 | 8.14 | 6.58 | 7.14 | 301689 | 2180979 | -0.94 | -11.63% |
| 2008-01-18 | 7.26 | 8.26 | 7.23 | 8.08 | 393368 | 3057207 | 0.78 | 10.69% |
| 2008-01-11 | 7.62 | 7.83 | 7.10 | 7.30 | 263029 | 1969875 | -0.30 | -3.95% |
| 2008-01-04 | 7.00 | 7.70 | 7.00 | 7.60 | 184345 | 1372260 | 0.60 | 8.57% |
| 2007-12-28 | 6.77 | 7.23 | 6.73 | 7.00 | 274168 | 1917128 | 0.24 | 3.55% |
| 2007-12-21 | 6.46 | 6.78 | 6.41 | 6.76 | 172485 | 1141973 | 0.30 | 4.64% |
| 2007-12-14 | 6.21 | 6.78 | 6.20 | 6.46 | 257788 | 1683147 | 0.16 | 2.54% |
| 2007-12-07 | 5.98 | 6.38 | 5.87 | 6.30 | 138626 | 855501 | 0.32 | 5.35% |
| 2007-11-30 | 5.93 | 6.16 | 5.81 | 5.98 | 103380 | 620872 | 0.08 | 1.36% |
| 2007-11-23 | 6.15 | 6.45 | 5.70 | 5.90 | 139642 | 861607 | -0.20 | -3.28% |
| 2007-11-16 | 5.80 | 6.35 | 5.65 | 6.10 | 159790 | 965870 | 0.19 | 3.21% |
| 2007-11-09 | 5.70 | 6.18 | 5.57 | 5.91 | 115189 | 683287 | 0.16 | 2.78% |
| 2007-11-02 | 5.80 | 6.35 | 5.66 | 5.75 | 145568 | 869073 | -0.03 | -0.52% |
| 2007-10-26 | 6.90 | 6.92 | 5.52 | 5.78 | 159628 | 995478 | -1.44 | -19.95% |
| 2007-10-18 | 7.16 | 7.47 | 6.60 | 7.22 | 197140 | 1400180 | 0.03 | 0.42% |
| 2007-10-12 | 8.27 | 8.35 | 6.67 | 7.19 | 283520 | 2162589 | -1.01 | -12.32% |
| 2007-09-28 | 8.50 | 8.54 | 7.90 | 8.20 | 229123 | 1872232 | -0.32 | -3.76% |
| 2007-09-21 | 7.77 | 8.92 | 7.77 | 8.52 | 564778 | 4813930 | 0.67 | 8.54% |
| 2007-09-14 | 8.29 | 8.79 | 7.28 | 7.85 | 407979 | 3249654 | -0.60 | -7.10% |
| 2007-09-07 | 8.64 | 9.58 | 8.32 | 8.45 | 649786 | 5776857 | -0.06 | -0.70% |
| 2007-08-31 | 8.55 | 9.09 | 8.10 | 8.51 | 471954 | 4060635 | -0.10 | -1.16% |
| 2007-08-24 | 7.82 | 8.83 | 7.58 | 8.61 | 687073 | 5690181 | 0.94 | 12.26% |
| 2007-08-17 | 7.41 | 8.10 | 7.00 | 7.67 | 338908 | 2541512 | 0.26 | 3.51% |
| 2007-08-10 | 7.73 | 8.16 | 7.22 | 7.41 | 320081 | 2485243 | -0.29 | -3.77% |
| 2007-08-03 | 7.99 | 8.48 | 7.13 | 7.70 | 465596 | 3645444 | -0.28 | -3.51% |
| 2007-07-27 | 6.40 | 8.18 | 6.40 | 7.98 | 649107 | 4738656 | 1.59 | 24.88% |
| 2007-07-20 | 6.26 | 6.56 | 5.70 | 6.39 | 336669 | 2057482 | 0.19 | 3.06% |
| 2007-07-13 | 6.40 | 6.96 | 6.08 | 6.20 | 504840 | 3235548 | -0.17 | -2.67% |
| 2007-07-06 | 6.58 | 7.30 | 5.88 | 6.37 | 404272 | 2651757 | -0.77 | -10.78% |
| 2007-06-28 | 8.37 | 8.60 | 7.14 | 7.14 | 351701 | 2729639 | -1.21 | -14.49% |
| 2007-06-22 | 9.45 | 10.19 | 8.05 | 8.35 | 625213 | 5821344 | -1.05 | -11.17% |
| 2007-06-15 | 9.82 | 10.24 | 8.32 | 9.40 | 964736 | 9087809 | -0.10 | -1.05% |
| 2007-06-08 | 9.19 | 9.86 | 7.60 | 9.50 | 833791 | 7343860 | -0.71 | -6.95% |
| 2007-06-01 | 14.40 | 14.85 | 10.21 | 10.21 | 578823 | 7374932 | -3.64 | -26.28% |
| 2007-05-25 | 9.80 | 13.85 | 9.67 | 13.85 | 839922 | 10064606 | 3.64 | 35.65% |
| 2007-05-18 | 8.85 | 10.53 | 8.52 | 10.21 | 883918 | 8347327 | 1.31 | 14.72% |
| 2007-05-11 | 8.27 | 9.70 | 8.27 | 8.90 | 526689 | 4731295 | 0.63 | 7.62% |
| 2007-04-27 | 7.71 | 8.70 | 7.08 | 8.27 | 928706 | 7298646 | 0.67 | 8.82% |
| 2007-04-20 | 6.01 | 7.80 | 6.01 | 7.60 | 1162616 | 8080795 | 1.55 | 25.62% |
| 2007-04-13 | 5.80 | 6.48 | 5.75 | 6.05 | 589538 | 3547287 | 0.25 | 4.31% |
| 2007-04-06 | 5.42 | 5.98 | 5.39 | 5.80 | 392088 | 2244962 | 0.18 | 3.20% |
| 2007-03-30 | 5.73 | 6.19 | 5.50 | 5.62 | 543940 | 3179162 | -0.03 | -0.53% |
| 2007-03-23 | 5.20 | 5.79 | 5.10 | 5.65 | 396828 | 2212419 | 0.22 | 4.05% |
| 2007-03-16 | 5.08 | 5.81 | 5.00 | 5.43 | 569605 | 3091110 | 0.40 | 7.95% |
| 2007-03-09 | 4.71 | 5.09 | 4.60 | 5.03 | 379268 | 1852573 | 0.34 | 7.25% |
| 2007-03-02 | 4.90 | 5.28 | 4.51 | 4.69 | 436329 | 2125324 | -0.17 | -3.50% |
| 2007-02-16 | 4.36 | 5.00 | 4.30 | 4.86 | 503106 | 2353376 | 0.48 | 10.96% |
| 2007-02-09 | 4.25 | 4.67 | 4.16 | 4.38 | 499348 | 2216081 | 0.10 | 2.34% |
| 2007-02-02 | 4.25 | 4.68 | 3.64 | 4.28 | 732514 | 3068788 | 0.11 | 2.64% |
| 2007-01-26 | 3.72 | 4.24 | 3.63 | 4.17 | 873718 | 3421991 | 0.46 | 12.40% |
| 2007-01-19 | 3.19 | 3.79 | 3.18 | 3.71 | 501053 | 1759930 | 0.49 | 15.22% |
| 2007-01-12 | 3.16 | 3.47 | 3.12 | 3.22 | 331207 | 1103415 | 0.04 | 1.26% |
| 2007-01-05 | 3.15 | 3.22 | 3.09 | 3.18 | 57507 | 180071 | 0.01 | 0.32% |
| 2006-12-29 | 3.32 | 3.41 | 3.08 | 3.17 | 203279 | 661683 | -0.15 | -4.52% |
| 2006-12-22 | 3.26 | 3.36 | 3.17 | 3.32 | 188484 | 611484 | 0.07 | 2.15% |
| 2006-12-15 | 3.10 | 3.38 | 3.10 | 3.25 | 160072 | 525961 | 0.11 | 3.50% |
| 2006-12-08 | 3.32 | 3.55 | 3.13 | 3.14 | 208632 | 694403 | -0.20 | -5.99% |
| 2006-12-01 | 3.15 | 3.54 | 3.15 | 3.34 | 329608 | 1114688 | 0.15 | 4.70% |
