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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 8.08 | 8.39 | 7.34 | 7.38 | 822877 | 6544545 | -0.72 | -8.89% |
| 2009-11-20 | 7.04 | 8.48 | 7.02 | 8.10 | 1150590 | 8925293 | 1.11 | 15.88% |
| 2009-11-13 | 6.77 | 7.45 | 6.73 | 6.99 | 624696 | 4389285 | 0.22 | 3.25% |
| 2009-11-06 | 6.15 | 6.84 | 6.07 | 6.77 | 502504 | 3310665 | 0.50 | 7.97% |
| 2009-10-30 | 6.57 | 6.57 | 6.18 | 6.27 | 250317 | 1593496 | -0.25 | -3.83% |
| 2009-10-23 | 6.26 | 6.62 | 6.20 | 6.52 | 328647 | 2113742 | 0.24 | 3.82% |
| 2009-10-16 | 6.05 | 6.30 | 5.95 | 6.28 | 161555 | 993477 | 0.27 | 4.49% |
| 2009-10-09 | 5.78 | 6.28 | 5.78 | 6.01 | 30990 | 184859 | 0.30 | 5.25% |
| 2009-09-30 | 6.00 | 6.15 | 5.59 | 5.71 | 80971 | 471191 | -0.37 | -6.09% |
| 2009-09-25 | 6.43 | 6.90 | 6.00 | 6.08 | 456236 | 2968935 | -0.35 | -5.44% |
| 2009-09-18 | 6.19 | 6.59 | 6.17 | 6.43 | 357080 | 2270922 | 0.28 | 4.55% |
| 2009-09-11 | 6.09 | 6.32 | 6.03 | 6.15 | 224233 | 1379170 | 0.07 | 1.15% |
| 2009-09-04 | 5.95 | 6.20 | 5.55 | 6.08 | 205938 | 1225108 | 0.03 | 0.50% |
| 2009-08-28 | 6.00 | 6.42 | 5.66 | 6.05 | 327053 | 1990180 | 0.10 | 1.68% |
| 2009-08-21 | 6.12 | 6.20 | 5.51 | 5.95 | 194344 | 1133128 | -0.38 | -6.00% |
| 2009-08-14 | 6.77 | 6.83 | 6.30 | 6.33 | 213500 | 1398188 | -0.40 | -5.94% |
| 2009-08-07 | 6.88 | 7.11 | 6.69 | 6.73 | 329306 | 2288040 | -0.15 | -2.18% |
| 2009-07-31 | 7.37 | 7.43 | 6.43 | 6.88 | 491652 | 3477079 | -0.48 | -6.52% |
| 2009-07-24 | 7.01 | 7.53 | 6.93 | 7.36 | 677668 | 4874693 | 0.36 | 5.14% |
| 2009-07-17 | 7.15 | 7.45 | 6.94 | 7.00 | 473530 | 3364312 | -0.15 | -2.10% |
| 2009-07-10 | 6.72 | 7.25 | 6.61 | 7.15 | 633199 | 4426123 | 0.46 | 6.88% |
| 2009-07-03 | 6.58 | 7.28 | 6.58 | 6.69 | 427350 | 2934600 | 0.12 | 1.83% |
| 2009-06-26 | 6.70 | 6.75 | 6.44 | 6.57 | 239398 | 1578917 | -0.10 | -1.50% |
| 2009-06-19 | 6.53 | 6.87 | 6.48 | 6.67 | 330160 | 2222024 | 0.14 | 2.14% |
| 2009-06-12 | 6.80 | 7.12 | 6.48 | 6.53 | 330764 | 2261617 | -0.23 | -3.40% |
| 2009-06-05 | 7.31 | 7.40 | 6.66 | 6.76 | 349680 | 2437973 | -0.36 | -5.06% |
| 2009-05-27 | 6.73 | 7.49 | 6.66 | 7.12 | 471710 | 3364674 | 0.12 | 1.71% |
| 2009-05-22 | 6.05 | 7.12 | 5.97 | 7.00 | 801460 | 5335116 | 0.95 | 15.70% |
| 2009-05-15 | 5.95 | 6.31 | 5.81 | 6.05 | 333461 | 2018476 | -0.16 | -2.58% |
| 2009-05-08 | 5.61 | 6.34 | 5.61 | 6.21 | 440788 | 2650137 | 0.60 | 10.70% |
| 2009-04-30 | 5.57 | 5.74 | 5.38 | 5.61 | 183553 | 1018188 | 0.04 | 0.72% |
| 2009-04-24 | 5.66 | 6.10 | 5.43 | 5.57 | 340777 | 1982490 | -0.11 | -1.94% |
| 2009-04-17 | 5.73 | 6.01 | 5.65 | 5.68 | 437045 | 2559112 | -0.02 | -0.35% |
| 2009-04-10 | 5.39 | 5.74 | 5.37 | 5.70 | 325512 | 1815101 | 0.31 | 5.75% |
| 2009-04-03 | 5.41 | 5.49 | 5.17 | 5.39 | 270710 | 1453146 | -0.01 | -0.18% |
| 2009-03-27 | 5.27 | 5.66 | 5.18 | 5.40 | 500062 | 2715863 | 0.18 | 3.45% |
| 2009-03-20 | 4.80 | 5.45 | 4.66 | 5.22 | 273108 | 1404553 | 0.38 | 7.85% |
| 2009-03-13 | 4.77 | 4.97 | 4.55 | 4.84 | 173041 | 831451 | 0.07 | 1.47% |
| 2009-03-06 | 4.47 | 4.91 | 4.39 | 4.77 | 143734 | 673293 | 0.30 | 6.71% |
| 2009-02-27 | 5.26 | 5.36 | 4.44 | 4.47 | 272735 | 1385064 | -0.78 | -14.86% |
| 2009-02-20 | 5.60 | 5.68 | 4.86 | 5.25 | 349029 | 1842896 | -0.22 | -4.02% |
| 2009-02-13 | 4.77 | 5.49 | 4.72 | 5.47 | 465572 | 2337221 | 0.75 | 15.89% |
| 2009-02-06 | 4.40 | 4.79 | 4.29 | 4.72 | 381377 | 1758417 | 0.41 | 9.51% |
| 2009-01-23 | 4.29 | 4.37 | 4.00 | 4.31 | 148538 | 627758 | 0.08 | 1.89% |
| 2009-01-16 | 4.03 | 4.30 | 3.93 | 4.23 | 155639 | 642566 | 0.21 | 5.22% |
| 2009-01-09 | 3.75 | 4.10 | 3.75 | 4.02 | 92229 | 365341 | 0.14 | 3.61% |
| 2008-12-26 | 4.38 | 4.38 | 3.76 | 3.88 | 116958 | 474650 | -0.50 | -11.42% |
| 2008-12-19 | 4.15 | 4.53 | 3.96 | 4.38 | 181671 | 775973 | 0.26 | 6.31% |
| 2008-12-12 | 4.26 | 4.84 | 4.01 | 4.12 | 286776 | 1285375 | -0.08 | -1.91% |
| 2008-12-05 | 3.99 | 4.35 | 3.90 | 4.20 | 309720 | 1294994 | 0.20 | 5.00% |
| 2008-11-28 | 4.07 | 4.11 | 3.73 | 4.00 | 126081 | 498436 | -0.03 | -0.74% |
| 2008-11-21 | 3.80 | 4.35 | 3.73 | 4.03 | 398435 | 1634385 | 0.38 | 10.41% |
| 2008-11-14 | 3.10 | 3.65 | 3.10 | 3.65 | 88254 | 304700 | 0.59 | 19.28% |
| 2008-11-07 | 3.08 | 3.13 | 2.91 | 3.06 | 27131 | 82365 | -0.02 | -0.65% |
| 2008-10-31 | 3.57 | 3.57 | 3.01 | 3.08 | 41961 | 134484 | -0.52 | -14.44% |
| 2008-10-24 | 3.68 | 3.80 | 3.53 | 3.60 | 37097 | 135274 | -0.05 | -1.37% |
| 2008-10-17 | 3.78 | 4.09 | 3.61 | 3.65 | 31798 | 121219 | -0.20 | -5.20% |
| 2008-10-10 | 4.47 | 4.47 | 3.81 | 3.85 | 36461 | 151121 | -0.60 | -13.48% |
| 2008-09-26 | 4.58 | 4.82 | 4.02 | 4.45 | 112824 | 503833 | 0.07 | 1.60% |
| 2008-09-19 | 4.12 | 4.38 | 3.74 | 4.38 | 58830 | 244011 | 0.25 | 6.05% |
| 2008-09-12 | 4.25 | 4.32 | 4.00 | 4.13 | 33570 | 137788 | -0.16 | -3.73% |
| 2008-09-05 | 4.43 | 4.68 | 4.28 | 4.29 | 51734 | 231150 | -0.13 | -2.94% |
| 2008-08-29 | 4.57 | 4.67 | 4.00 | 4.42 | 39254 | 172425 | -0.15 | -3.28% |
| 2008-08-22 | 5.10 | 5.14 | 4.33 | 4.57 | 52332 | 247925 | -0.51 | -10.04% |
| 2008-08-15 | 5.84 | 5.86 | 4.91 | 5.08 | 43502 | 224607 | -0.75 | -12.86% |
| 2008-08-08 | 6.54 | 6.55 | 5.81 | 5.83 | 44589 | 277359 | -0.71 | -10.86% |
| 2008-08-01 | 7.12 | 7.13 | 6.40 | 6.54 | 128504 | 886015 | -0.52 | -7.37% |
| 2008-07-25 | 6.40 | 7.08 | 6.38 | 7.06 | 122398 | 831208 | 0.58 | 8.95% |
| 2008-07-18 | 6.81 | 7.30 | 6.16 | 6.48 | 158774 | 1084424 | -0.37 | -5.40% |
| 2008-07-11 | 6.48 | 6.96 | 6.48 | 6.85 | 143011 | 969549 | 0.35 | 5.38% |
| 2008-07-04 | 6.30 | 6.65 | 6.13 | 6.50 | 75694 | 488553 | 0.15 | 2.36% |
| 2008-06-27 | 6.20 | 7.15 | 5.83 | 6.35 | 193570 | 1288673 | 0.16 | 2.58% |
| 2008-06-20 | 6.63 | 6.87 | 5.81 | 6.19 | 115905 | 733883 | -0.45 | -6.78% |
| 2008-06-13 | 7.70 | 7.70 | 6.60 | 6.64 | 71817 | 503406 | -1.30 | -16.37% |
| 2008-06-06 | 8.56 | 8.70 | 7.91 | 7.94 | 101284 | 844585 | -0.79 | -9.05% |
| 2008-05-30 | 8.25 | 8.76 | 7.77 | 8.73 | 176140 | 1477958 | 0.36 | 4.30% |
| 2008-05-23 | 8.44 | 8.73 | 7.68 | 8.37 | 131585 | 1101534 | -0.07 | -0.83% |
| 2008-05-16 | 8.51 | 8.95 | 8.21 | 8.44 | 118277 | 1017308 | -0.30 | -3.43% |
| 2008-05-09 | 8.66 | 9.53 | 8.48 | 8.74 | 282837 | 2558265 | 0.12 | 1.39% |
| 2008-04-30 | 8.62 | 8.67 | 8.00 | 8.62 | 106195 | 889968 | -0.04 | -0.46% |
| 2008-04-25 | 7.95 | 8.97 | 6.95 | 8.66 | 138275 | 1141383 | 1.30 | 17.66% |
| 2008-04-18 | 8.76 | 8.76 | 7.34 | 7.36 | 53533 | 437557 | -1.40 | -15.98% |
| 2008-04-11 | 8.30 | 9.09 | 8.11 | 8.76 | 62126 | 542551 | 0.38 | 4.54% |
| 2008-04-03 | 9.56 | 9.86 | 7.95 | 8.38 | 51689 | 450276 | -1.55 | -15.61% |
| 2008-03-28 | 9.91 | 10.47 | 9.20 | 9.93 | 72653 | 724422 | 0.09 | 0.92% |
| 2008-03-21 | 10.59 | 10.59 | 8.78 | 9.84 | 107928 | 1029209 | -0.79 | -7.43% |
| 2008-03-14 | 11.30 | 11.44 | 10.38 | 10.63 | 84692 | 922274 | -0.81 | -7.08% |
| 2008-03-07 | 11.55 | 12.05 | 11.35 | 11.44 | 180798 | 2127037 | -0.10 | -0.87% |
| 2008-02-29 | 11.30 | 11.56 | 10.72 | 11.54 | 118637 | 1338797 | 0.24 | 2.12% |
| 2008-02-22 | 11.02 | 11.68 | 10.95 | 11.30 | 146102 | 1657546 | 0.55 | 5.12% |
| 2008-02-15 | 10.94 | 11.05 | 10.55 | 10.75 | 44287 | 479816 | -0.17 | -1.56% |
| 2008-02-05 | 10.30 | 11.07 | 10.30 | 10.92 | 48207 | 520757 | 0.89 | 8.87% |
| 2008-02-01 | 11.04 | 11.15 | 9.61 | 10.03 | 118829 | 1242193 | -1.13 | -10.12% |
| 2008-01-25 | 12.30 | 12.32 | 10.26 | 11.16 | 215961 | 2383037 | -1.07 | -8.75% |
| 2008-01-18 | 12.56 | 13.09 | 12.01 | 12.23 | 300548 | 3811797 | -0.42 | -3.32% |
| 2008-01-11 | 12.55 | 13.27 | 12.13 | 12.65 | 288211 | 3664513 | 0.11 | 0.88% |
| 2008-01-04 | 11.65 | 12.84 | 11.61 | 12.54 | 176764 | 2183181 | 0.88 | 7.55% |
| 2007-12-28 | 11.70 | 12.10 | 11.59 | 11.66 | 265226 | 3138051 | -0.03 | -0.26% |
| 2007-12-21 | 10.60 | 11.80 | 10.38 | 11.69 | 310083 | 3494048 | 1.10 | 10.39% |
| 2007-12-14 | 10.35 | 11.19 | 10.18 | 10.59 | 181611 | 1945835 | 0.09 | 0.86% |
| 2007-12-07 | 10.03 | 10.50 | 9.80 | 10.50 | 104902 | 1073027 | 0.48 | 4.79% |
| 2007-11-30 | 10.29 | 10.35 | 9.90 | 10.02 | 81543 | 822553 | -0.13 | -1.28% |
| 2007-11-23 | 10.26 | 10.78 | 9.80 | 10.15 | 105291 | 1092353 | -0.04 | -0.39% |
| 2007-11-16 | 10.30 | 10.50 | 9.81 | 10.19 | 130631 | 1331331 | -0.41 | -3.87% |
| 2007-11-09 | 12.10 | 12.47 | 10.16 | 10.60 | 182673 | 2067577 | -1.49 | -12.32% |
| 2007-11-02 | 10.44 | 12.20 | 10.44 | 12.09 | 305494 | 3540454 | 1.66 | 15.92% |
| 2007-10-26 | 12.19 | 12.30 | 9.93 | 10.43 | 245449 | 2797262 | -2.20 | -17.42% |
| 2007-10-18 | 12.25 | 13.20 | 11.60 | 12.63 | 323132 | 4046641 | 0.29 | 2.35% |
| 2007-10-12 | 13.50 | 13.50 | 11.85 | 12.34 | 375331 | 4782910 | -0.85 | -6.44% |
| 2007-09-28 | 12.61 | 13.85 | 12.48 | 13.19 | 542988 | 7181810 | 0.62 | 4.93% |
| 2007-09-21 | 11.41 | 13.20 | 11.36 | 12.57 | 793026 | 10019856 | 1.11 | 9.69% |
| 2007-09-14 | 11.25 | 11.95 | 10.65 | 11.46 | 466685 | 5292939 | 0.06 | 0.53% |
| 2007-09-07 | 11.77 | 12.39 | 11.40 | 11.40 | 650907 | 7740008 | -0.11 | -0.96% |
| 2007-08-31 | 11.30 | 11.90 | 10.92 | 11.51 | 712498 | 8162961 | 0.35 | 3.14% |
| 2007-08-24 | 10.41 | 11.40 | 10.24 | 11.16 | 559264 | 5990293 | 1.08 | 10.71% |
| 2007-08-17 | 11.00 | 11.20 | 9.65 | 10.08 | 541487 | 5527348 | -0.62 | -5.79% |
| 2007-08-10 | 10.22 | 10.81 | 9.88 | 10.70 | 958318 | 9985335 | 1.10 | 11.46% |
| 2007-08-03 | 9.16 | 9.60 | 8.81 | 9.60 | 768432 | 7083389 | 0.55 | 6.08% |
| 2007-07-27 | 6.70 | 9.38 | 6.68 | 9.05 | 867499 | 7365024 | 2.35 | 35.08% |
| 2007-07-20 | 6.19 | 6.75 | 6.12 | 6.70 | 247546 | 1611822 | 0.50 | 8.06% |
| 2007-07-13 | 6.55 | 6.75 | 6.05 | 6.20 | 152999 | 971886 | -0.19 | -2.97% |
| 2007-07-06 | 6.05 | 6.50 | 5.91 | 6.39 | 177312 | 1099195 | 0.44 | 7.39% |
| 2007-06-29 | 7.39 | 7.59 | 5.90 | 5.95 | 278257 | 1854867 | -1.42 | -19.27% |
| 2007-06-22 | 7.75 | 8.57 | 7.20 | 7.37 | 536476 | 4298365 | -0.19 | -2.51% |
| 2007-06-15 | 7.80 | 8.11 | 7.00 | 7.56 | 491621 | 3788847 | -0.12 | -1.56% |
| 2007-06-08 | 7.68 | 7.84 | 6.31 | 7.68 | 573369 | 4080277 | -0.11 | -1.41% |
| 2007-06-01 | 10.07 | 10.39 | 7.79 | 7.79 | 798523 | 7561171 | -2.13 | -21.47% |
| 2007-05-25 | 8.80 | 10.25 | 8.65 | 9.92 | 966092 | 9358657 | 0.77 | 8.41% |
| 2007-05-18 | 9.20 | 9.45 | 8.51 | 9.15 | 430451 | 3922753 | -0.31 | -3.28% |
| 2007-05-11 | 8.94 | 9.80 | 8.65 | 9.46 | 856222 | 8026733 | 0.29 | 3.16% |
| 2007-04-27 | 8.92 | 10.00 | 8.91 | 9.17 | 596643 | 5564968 | 0.36 | 4.09% |
| 2007-04-20 | 7.74 | 8.85 | 7.71 | 8.81 | 663852 | 5510938 | 1.07 | 13.82% |
| 2007-04-13 | 7.55 | 8.04 | 7.23 | 7.74 | 608213 | 4684992 | 0.19 | 2.52% |
| 2007-04-06 | 6.89 | 7.68 | 6.84 | 7.55 | 431195 | 3107044 | 0.67 | 9.74% |
| 2007-03-30 | 7.20 | 7.32 | 6.75 | 6.88 | 457256 | 3251027 | -0.14 | -1.99% |
| 2007-03-23 | 6.13 | 7.25 | 6.10 | 7.02 | 595045 | 4108265 | 0.57 | 8.84% |
| 2007-03-16 | 6.02 | 6.90 | 5.89 | 6.45 | 610413 | 3945219 | 0.44 | 7.32% |
| 2007-03-09 | 5.85 | 6.08 | 5.60 | 6.01 | 343359 | 2007363 | 0.16 | 2.73% |
| 2007-03-02 | 5.56 | 6.18 | 5.38 | 5.85 | 594462 | 3451728 | 0.32 | 5.79% |
| 2007-02-16 | 5.08 | 5.65 | 5.06 | 5.53 | 407745 | 2205383 | 0.47 | 9.29% |
| 2007-02-09 | 4.69 | 5.17 | 4.64 | 5.06 | 243891 | 1212343 | 0.37 | 7.89% |
| 2007-02-02 | 4.90 | 5.10 | 4.57 | 4.69 | 336680 | 1655125 | -0.16 | -3.30% |
| 2007-01-26 | 5.10 | 5.20 | 4.57 | 4.85 | 465881 | 2327609 | -0.12 | -2.41% |
| 2007-01-19 | 4.55 | 5.16 | 4.51 | 4.97 | 549281 | 2664940 | 0.42 | 9.23% |
| 2007-01-12 | 4.29 | 4.70 | 4.28 | 4.55 | 540486 | 2419673 | 0.27 | 6.31% |
| 2007-01-05 | 4.02 | 4.32 | 3.99 | 4.28 | 168250 | 700076 | 0.28 | 7.00% |
| 2006-12-29 | 4.16 | 4.23 | 3.94 | 4.00 | 196191 | 795857 | -0.16 | -3.85% |
| 2006-12-22 | 4.05 | 4.26 | 3.96 | 4.16 | 362221 | 1495284 | 0.12 | 2.97% |
| 2006-12-15 | 3.80 | 4.05 | 3.80 | 4.04 | 202995 | 800795 | 0.24 | 6.32% |
| 2006-12-08 | 3.85 | 4.11 | 3.80 | 3.80 | 339719 | 1348780 | -0.08 | -2.06% |
| 2006-12-01 | 3.82 | 3.95 | 3.78 | 3.88 | 237105 | 919588 | 0.06 | 1.57% |
