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 | 7.88 | 9.09 | 7.40 | 8.66 | 1295620 | 10938156 | 0.84 | 10.74% |
| 2009-11-20 | 7.58 | 7.98 | 7.30 | 7.82 | 487780 | 3693058 | 0.42 | 5.68% |
| 2009-11-13 | 7.15 | 7.40 | 7.05 | 7.40 | 444081 | 3218041 | 0.32 | 4.52% |
| 2009-11-06 | 6.36 | 7.34 | 6.26 | 7.08 | 476962 | 3338436 | 0.62 | 9.60% |
| 2009-10-30 | 6.83 | 7.35 | 6.38 | 6.46 | 491622 | 3351796 | -0.37 | -5.42% |
| 2009-10-23 | 6.29 | 7.11 | 6.22 | 6.83 | 768355 | 5201105 | 0.55 | 8.76% |
| 2009-10-16 | 5.92 | 6.39 | 5.82 | 6.28 | 273315 | 1683759 | 0.39 | 6.62% |
| 2009-10-09 | 5.67 | 5.90 | 5.65 | 5.89 | 33873 | 196011 | 0.23 | 4.06% |
| 2009-09-30 | 5.90 | 5.96 | 5.43 | 5.66 | 69651 | 395552 | -0.22 | -3.74% |
| 2009-09-25 | 6.29 | 6.32 | 5.70 | 5.88 | 183944 | 1111205 | -0.45 | -7.11% |
| 2009-09-18 | 6.10 | 6.63 | 6.07 | 6.33 | 445703 | 2827659 | 0.23 | 3.77% |
| 2009-09-11 | 5.99 | 6.22 | 5.80 | 6.10 | 286201 | 1727971 | 0.12 | 2.01% |
| 2009-09-04 | 6.00 | 6.07 | 5.46 | 5.98 | 191896 | 1112772 | -0.05 | -0.83% |
| 2009-08-28 | 6.07 | 6.26 | 5.66 | 6.03 | 270529 | 1636102 | -0.02 | -0.33% |
| 2009-08-21 | 6.40 | 6.61 | 5.70 | 6.05 | 315272 | 1951761 | -0.41 | -6.35% |
| 2009-08-14 | 6.99 | 7.11 | 6.46 | 6.46 | 184465 | 1266824 | -0.50 | -7.18% |
| 2009-08-07 | 7.37 | 7.64 | 6.93 | 6.96 | 323648 | 2359769 | -0.36 | -4.92% |
| 2009-07-31 | 7.86 | 7.93 | 6.78 | 7.32 | 479974 | 3567840 | -0.54 | -6.87% |
| 2009-07-24 | 7.87 | 8.24 | 7.70 | 7.86 | 557645 | 4416647 | 0.01 | 0.13% |
| 2009-07-17 | 8.04 | 8.11 | 7.70 | 7.85 | 491978 | 3887206 | -0.24 | -2.97% |
| 2009-07-10 | 8.18 | 8.62 | 7.78 | 8.09 | 795241 | 6484582 | 0.07 | 0.87% |
| 2009-07-03 | 7.22 | 8.17 | 7.17 | 8.02 | 740526 | 5684950 | 0.81 | 11.23% |
| 2009-06-26 | 7.14 | 7.26 | 6.91 | 7.21 | 332778 | 2363968 | 0.17 | 2.42% |
| 2009-06-19 | 7.05 | 7.28 | 6.83 | 7.04 | 395381 | 2795241 | 0.01 | 0.14% |
| 2009-06-12 | 6.92 | 8.18 | 6.82 | 7.03 | 710863 | 5272176 | 0.04 | 0.57% |
| 2009-06-05 | 6.46 | 7.19 | 6.41 | 6.99 | 414938 | 2879094 | 0.49 | 7.54% |
| 2009-05-27 | 6.42 | 6.75 | 6.27 | 6.50 | 165414 | 1076148 | -0.15 | -2.26% |
| 2009-05-22 | 6.68 | 6.90 | 6.50 | 6.65 | 350891 | 2360971 | -0.02 | -0.30% |
| 2009-05-15 | 6.98 | 7.00 | 6.25 | 6.67 | 469911 | 3088785 | -0.31 | -4.44% |
| 2009-05-08 | 6.33 | 6.98 | 6.28 | 6.98 | 510118 | 3350259 | 0.68 | 10.79% |
| 2009-04-30 | 6.30 | 6.49 | 5.93 | 6.30 | 168883 | 1047488 | 0.03 | 0.48% |
| 2009-04-24 | 6.80 | 6.95 | 6.08 | 6.27 | 289383 | 1908356 | -0.53 | -7.79% |
| 2009-04-17 | 7.14 | 7.49 | 6.70 | 6.80 | 501538 | 3530992 | -0.34 | -4.76% |
| 2009-04-10 | 6.82 | 7.21 | 6.40 | 7.14 | 564307 | 3931663 | 0.25 | 3.63% |
| 2009-04-03 | 6.83 | 7.14 | 6.41 | 6.89 | 580305 | 3943517 | -0.03 | -0.43% |
| 2009-03-27 | 6.91 | 7.17 | 6.32 | 6.92 | 707731 | 4819488 | -0.06 | -0.86% |
| 2009-03-20 | 6.25 | 7.37 | 6.11 | 6.98 | 1133750 | 7626564 | 0.76 | 12.22% |
| 2009-03-13 | 5.30 | 6.22 | 4.80 | 6.22 | 799548 | 4591191 | 0.94 | 17.80% |
| 2009-03-06 | 4.90 | 5.53 | 4.80 | 5.28 | 423052 | 2187935 | 0.30 | 6.02% |
| 2009-02-27 | 5.40 | 6.07 | 4.76 | 4.98 | 767706 | 4186558 | -0.52 | -9.46% |
| 2009-02-20 | 5.00 | 5.89 | 4.89 | 5.50 | 801682 | 4270648 | 0.64 | 13.17% |
| 2009-02-13 | 4.25 | 4.86 | 4.13 | 4.86 | 660157 | 2966564 | 0.69 | 16.55% |
| 2009-02-06 | 3.83 | 4.30 | 3.78 | 4.17 | 261424 | 1073406 | 0.36 | 9.45% |
| 2009-01-23 | 3.76 | 3.87 | 3.65 | 3.81 | 136187 | 513705 | 0.07 | 1.87% |
| 2009-01-16 | 3.65 | 3.90 | 3.53 | 3.74 | 162747 | 606530 | 0.03 | 0.81% |
| 2009-01-09 | 3.62 | 3.95 | 3.53 | 3.71 | 150717 | 564231 | 0.18 | 5.10% |
| 2008-12-26 | 4.16 | 4.19 | 3.47 | 3.53 | 241109 | 912144 | -0.62 | -14.94% |
| 2008-12-19 | 3.80 | 4.45 | 3.80 | 4.15 | 462916 | 1930432 | 0.36 | 9.50% |
| 2008-12-12 | 3.74 | 4.10 | 3.70 | 3.79 | 264603 | 1026810 | 0.03 | 0.80% |
| 2008-12-05 | 3.60 | 3.85 | 3.49 | 3.76 | 218648 | 816150 | 0.16 | 4.44% |
| 2008-11-28 | 3.67 | 3.84 | 3.41 | 3.60 | 296248 | 1060941 | -0.14 | -3.74% |
| 2008-11-21 | 3.16 | 3.76 | 3.03 | 3.74 | 454944 | 1579982 | 0.59 | 18.73% |
| 2008-11-14 | 3.06 | 3.15 | 2.90 | 3.15 | 152292 | 463040 | 0.29 | 10.14% |
| 2008-11-07 | 2.58 | 3.03 | 2.48 | 2.86 | 149225 | 420699 | 0.25 | 9.58% |
| 2008-10-31 | 2.97 | 2.97 | 2.59 | 2.61 | 45388 | 122977 | -0.36 | -12.12% |
| 2008-10-24 | 3.03 | 3.16 | 2.96 | 2.97 | 57729 | 176122 | -0.06 | -1.98% |
| 2008-10-17 | 3.33 | 3.49 | 2.95 | 3.03 | 86818 | 278062 | -0.38 | -11.14% |
| 2008-10-10 | 3.60 | 3.89 | 3.26 | 3.41 | 176850 | 639206 | -0.25 | -6.83% |
| 2008-09-26 | 3.78 | 3.90 | 3.24 | 3.66 | 243510 | 865524 | 0.11 | 3.10% |
| 2008-09-19 | 4.14 | 4.32 | 3.14 | 3.55 | 332443 | 1225521 | -0.52 | -12.78% |
| 2008-09-12 | 3.85 | 4.09 | 3.56 | 4.07 | 237044 | 915320 | 0.14 | 3.56% |
| 2008-09-05 | 3.38 | 4.15 | 3.33 | 3.93 | 363709 | 1387816 | 0.55 | 16.27% |
| 2008-08-29 | 3.08 | 3.44 | 3.05 | 3.38 | 120703 | 394524 | 0.22 | 6.96% |
| 2008-08-22 | 3.10 | 3.24 | 2.80 | 3.16 | 109642 | 342499 | 0.06 | 1.94% |
| 2008-08-15 | 3.34 | 3.40 | 2.90 | 3.10 | 77292 | 236743 | -0.23 | -6.91% |
| 2008-08-08 | 3.82 | 3.82 | 3.32 | 3.33 | 75668 | 272770 | -0.49 | -12.83% |
| 2008-08-01 | 3.98 | 4.10 | 3.69 | 3.82 | 99529 | 385193 | -0.18 | -4.50% |
| 2008-07-25 | 3.78 | 4.12 | 3.73 | 4.00 | 128710 | 515740 | 0.20 | 5.26% |
| 2008-07-18 | 4.05 | 4.14 | 3.65 | 3.80 | 93968 | 364277 | -0.25 | -6.17% |
| 2008-07-11 | 3.83 | 4.36 | 3.78 | 4.05 | 252372 | 1049575 | 0.25 | 6.58% |
| 2008-07-04 | 3.76 | 3.87 | 3.51 | 3.80 | 64622 | 240105 | 0.05 | 1.33% |
| 2008-06-27 | 3.73 | 4.14 | 3.73 | 3.75 | 115583 | 457449 | -0.10 | -2.60% |
| 2008-06-20 | 4.00 | 4.19 | 3.48 | 3.85 | 173055 | 670108 | -0.24 | -5.87% |
| 2008-06-13 | 5.00 | 5.00 | 4.09 | 4.09 | 135065 | 588297 | -1.07 | -20.74% |
| 2008-06-06 | 5.43 | 5.55 | 5.15 | 5.16 | 141567 | 758764 | -0.32 | -5.84% |
| 2008-05-30 | 5.39 | 5.61 | 5.16 | 5.48 | 176043 | 947413 | 0.10 | 1.86% |
| 2008-05-23 | 5.66 | 5.77 | 5.02 | 5.38 | 237078 | 1271952 | -0.28 | -4.95% |
| 2008-05-16 | 5.45 | 6.00 | 5.25 | 5.66 | 416028 | 2359623 | 0.10 | 1.80% |
| 2008-05-09 | 5.52 | 5.78 | 5.35 | 5.56 | 363145 | 2030378 | 0.06 | 1.09% |
| 2008-04-30 | 5.59 | 5.73 | 5.11 | 5.50 | 311394 | 1674881 | -0.27 | -4.68% |
| 2008-04-25 | 6.21 | 6.37 | 4.95 | 5.77 | 475203 | 2663588 | -0.11 | -1.87% |
| 2008-04-18 | 6.19 | 6.35 | 5.73 | 5.88 | 104592 | 634612 | -0.46 | -7.26% |
| 2008-04-11 | 6.16 | 6.70 | 6.00 | 6.34 | 135029 | 860931 | 0.18 | 2.92% |
| 2008-04-03 | 7.25 | 7.36 | 5.85 | 6.16 | 119260 | 773414 | -1.26 | -16.98% |
| 2008-03-28 | 7.75 | 7.85 | 7.04 | 7.42 | 125994 | 941937 | -0.25 | -3.26% |
| 2008-03-21 | 8.28 | 8.34 | 7.00 | 7.67 | 212188 | 1614249 | -0.63 | -7.59% |
| 2008-03-14 | 8.50 | 8.97 | 8.01 | 8.30 | 289540 | 2474169 | -0.25 | -2.92% |
| 2008-03-07 | 8.48 | 9.15 | 8.33 | 8.55 | 373355 | 3269072 | 0.12 | 1.42% |
| 2008-02-29 | 8.60 | 8.78 | 8.08 | 8.43 | 186891 | 1561057 | -0.22 | -2.54% |
| 2008-02-22 | 8.40 | 9.24 | 8.32 | 8.65 | 475750 | 4183725 | 0.40 | 4.85% |
| 2008-02-15 | 8.25 | 8.46 | 8.05 | 8.25 | 109493 | 907019 | 0.00 | 0.00% |
| 2008-02-05 | 7.80 | 8.34 | 7.80 | 8.25 | 74243 | 604210 | 0.65 | 8.55% |
| 2008-02-01 | 8.70 | 8.71 | 7.35 | 7.60 | 232045 | 1882789 | -1.19 | -13.54% |
| 2008-01-25 | 9.80 | 9.85 | 8.13 | 8.79 | 449650 | 3949089 | -0.98 | -10.03% |
| 2008-01-18 | 9.75 | 9.96 | 9.01 | 9.77 | 878361 | 8477001 | 0.12 | 1.24% |
| 2008-01-11 | 9.40 | 9.72 | 9.02 | 9.65 | 821488 | 7724245 | 0.33 | 3.54% |
| 2008-01-04 | 9.12 | 9.37 | 8.90 | 9.32 | 326629 | 2984683 | 0.39 | 4.37% |
| 2007-12-28 | 8.98 | 9.28 | 8.70 | 8.93 | 868655 | 7764927 | 0.26 | 3.00% |
| 2007-12-21 | 8.22 | 8.70 | 8.03 | 8.67 | 439386 | 3708330 | 0.43 | 5.22% |
| 2007-12-14 | 8.00 | 8.54 | 7.93 | 8.24 | 431811 | 3579329 | 0.04 | 0.49% |
| 2007-12-07 | 7.89 | 8.27 | 7.76 | 8.20 | 195007 | 1574282 | 0.25 | 3.15% |
| 2007-11-30 | 8.35 | 8.40 | 7.85 | 7.95 | 193051 | 1557946 | -0.25 | -3.05% |
| 2007-11-23 | 7.88 | 8.42 | 7.75 | 8.20 | 290031 | 2354003 | 0.31 | 3.93% |
| 2007-11-16 | 8.14 | 8.20 | 7.75 | 7.89 | 261682 | 2093575 | -0.23 | -2.83% |
| 2007-11-09 | 7.75 | 8.57 | 7.62 | 8.12 | 310756 | 2527417 | 0.31 | 3.97% |
| 2007-11-02 | 8.00 | 8.69 | 7.71 | 7.81 | 437909 | 3590110 | -0.19 | -2.38% |
| 2007-10-26 | 9.42 | 9.42 | 7.50 | 8.00 | 470347 | 3974553 | -1.27 | -13.70% |
| 2007-10-18 | 9.60 | 9.60 | 9.12 | 9.27 | 501936 | 4687186 | -0.39 | -4.04% |
| 2007-10-12 | 9.30 | 10.99 | 9.13 | 9.66 | 2415240 | 24534128 | 0.58 | 6.39% |
| 2007-09-28 | 8.96 | 9.28 | 8.58 | 9.08 | 450800 | 4021205 | 0.12 | 1.34% |
| 2007-09-21 | 8.96 | 9.57 | 8.71 | 8.96 | 886130 | 8181465 | 0.12 | 1.36% |
| 2007-09-14 | 8.88 | 9.06 | 8.12 | 8.84 | 568764 | 4901058 | -0.09 | -1.01% |
| 2007-09-07 | 9.45 | 9.70 | 8.90 | 8.93 | 920538 | 8539018 | -0.37 | -3.98% |
| 2007-08-31 | 9.05 | 9.60 | 8.46 | 9.30 | 1008731 | 9121354 | 0.35 | 3.91% |
| 2007-08-24 | 8.70 | 9.27 | 8.63 | 8.95 | 1171934 | 10501396 | 0.37 | 4.31% |
| 2007-08-17 | 8.32 | 9.27 | 8.31 | 8.58 | 920152 | 8034056 | 0.29 | 3.50% |
| 2007-08-10 | 8.76 | 8.80 | 7.83 | 8.29 | 626657 | 5245098 | -0.43 | -4.93% |
| 2007-08-03 | 8.65 | 8.99 | 7.96 | 8.72 | 1017032 | 8718491 | 0.07 | 0.81% |
| 2007-07-27 | 7.66 | 8.78 | 7.66 | 8.65 | 1063495 | 8736273 | 0.98 | 12.78% |
| 2007-07-20 | 7.04 | 7.79 | 6.52 | 7.67 | 624837 | 4583815 | 0.64 | 9.10% |
| 2007-07-13 | 7.06 | 7.75 | 6.86 | 7.03 | 736945 | 5417797 | 0.26 | 3.84% |
| 2007-07-06 | 6.77 | 7.25 | 5.91 | 6.77 | 462517 | 3086240 | 0.00 | 0.00% |
| 2007-06-29 | 8.12 | 8.36 | 6.64 | 6.77 | 783735 | 5931001 | -1.27 | -15.80% |
| 2007-06-22 | 9.16 | 9.50 | 7.99 | 8.04 | 824223 | 7445308 | -0.87 | -9.76% |
| 2007-06-15 | 8.42 | 9.64 | 7.90 | 8.91 | 1279751 | 11368938 | 0.54 | 6.45% |
| 2007-06-08 | 8.30 | 8.85 | 7.34 | 8.37 | 1010113 | 8111197 | -0.69 | -7.62% |
| 2007-06-01 | 9.88 | 10.88 | 9.06 | 9.06 | 2624553 | 26152012 | -0.65 | -6.69% |
| 2007-05-25 | 8.25 | 9.86 | 8.12 | 9.71 | 1790749 | 16551997 | 1.16 | 13.57% |
| 2007-05-18 | 8.72 | 8.99 | 7.85 | 8.55 | 1126711 | 9557733 | -0.35 | -3.93% |
| 2007-05-11 | 7.84 | 9.11 | 7.70 | 8.90 | 1449087 | 12209000 | 1.03 | 13.09% |
| 2007-04-27 | 7.31 | 8.15 | 7.31 | 7.87 | 1537791 | 12007194 | 0.49 | 6.64% |
| 2007-04-20 | 6.95 | 7.93 | 6.90 | 7.38 | 1292759 | 9540784 | 0.41 | 5.88% |
| 2007-04-13 | 6.44 | 7.24 | 6.34 | 6.97 | 1615283 | 11156090 | 0.53 | 8.23% |
| 2007-04-06 | 5.93 | 6.46 | 5.80 | 6.44 | 701529 | 4293386 | 0.51 | 8.60% |
| 2007-03-30 | 5.95 | 6.79 | 5.60 | 5.93 | 990076 | 6172387 | 0.01 | 0.17% |
| 2007-03-23 | 5.80 | 6.37 | 5.60 | 5.92 | 700559 | 4173449 | 0.06 | 1.02% |
| 2007-03-15 | 4.93 | 5.95 | 4.77 | 5.86 | 659743 | 3551420 | 0.91 | 18.38% |
| 2007-03-09 | 4.57 | 5.09 | 4.48 | 4.95 | 666945 | 3222795 | 0.38 | 8.31% |
| 2007-03-02 | 4.03 | 4.71 | 3.83 | 4.57 | 1047258 | 4611527 | 0.58 | 14.54% |
| 2007-02-16 | 3.75 | 4.06 | 3.72 | 3.99 | 447634 | 1747490 | 0.23 | 6.12% |
| 2007-02-09 | 3.40 | 3.86 | 3.37 | 3.76 | 394693 | 1435014 | 0.38 | 11.24% |
| 2007-02-02 | 3.71 | 3.85 | 3.25 | 3.38 | 462290 | 1642774 | -0.34 | -9.14% |
| 2007-01-26 | 3.75 | 4.05 | 3.35 | 3.72 | 626464 | 2351265 | 0.03 | 0.81% |
| 2007-01-19 | 3.17 | 3.75 | 3.13 | 3.69 | 894232 | 3097883 | 0.52 | 16.40% |
| 2007-01-12 | 2.99 | 3.48 | 2.93 | 3.17 | 626683 | 2019322 | 0.18 | 6.02% |
| 2007-01-05 | 2.99 | 3.03 | 2.91 | 2.99 | 128112 | 381858 | 0.00 | 0.00% |
| 2006-12-29 | 2.86 | 3.21 | 2.85 | 2.99 | 558453 | 1699349 | 0.13 | 4.54% |
| 2006-12-22 | 2.89 | 3.03 | 2.81 | 2.86 | 328217 | 951469 | -0.03 | -1.04% |
| 2006-12-15 | 2.75 | 3.00 | 2.74 | 2.89 | 260138 | 750461 | 0.11 | 3.96% |
| 2006-12-08 | 2.95 | 3.15 | 2.78 | 2.78 | 474047 | 1411386 | -0.16 | -5.44% |
| 2006-12-01 | 2.92 | 3.05 | 2.86 | 2.94 | 363064 | 1077667 | 0.02 | 0.69% |
