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 | 7.98 | 8.12 | 6.99 | 7.03 | 535553 | 4048330 | -0.95 | -11.90% |
| 2009-11-20 | 7.30 | 8.39 | 7.24 | 7.98 | 908390 | 7083688 | 0.72 | 9.92% |
| 2009-11-13 | 7.15 | 7.36 | 6.97 | 7.26 | 400024 | 2877381 | 0.10 | 1.40% |
| 2009-11-06 | 6.35 | 7.72 | 6.27 | 7.16 | 1166875 | 8382212 | 0.75 | 11.70% |
| 2009-10-30 | 6.16 | 6.49 | 5.97 | 6.41 | 561792 | 3520773 | 0.27 | 4.40% |
| 2009-10-23 | 5.97 | 6.18 | 5.94 | 6.14 | 252346 | 1527042 | 0.18 | 3.02% |
| 2009-10-16 | 5.71 | 5.98 | 5.62 | 5.96 | 193491 | 1131706 | 0.27 | 4.75% |
| 2009-10-09 | 5.48 | 5.70 | 5.47 | 5.69 | 27914 | 157143 | 0.23 | 4.21% |
| 2009-09-30 | 5.80 | 5.86 | 5.28 | 5.46 | 89448 | 495474 | -0.32 | -5.54% |
| 2009-09-25 | 6.30 | 6.59 | 5.63 | 5.78 | 433823 | 2680876 | -0.55 | -8.69% |
| 2009-09-18 | 5.90 | 6.63 | 5.83 | 6.33 | 572045 | 3555902 | 0.43 | 7.29% |
| 2009-09-11 | 5.84 | 6.09 | 5.70 | 5.90 | 289268 | 1698896 | 0.11 | 1.90% |
| 2009-09-04 | 5.81 | 5.95 | 5.39 | 5.79 | 210980 | 1191779 | -0.04 | -0.69% |
| 2009-08-28 | 5.75 | 6.13 | 5.51 | 5.83 | 323463 | 1899150 | 0.09 | 1.57% |
| 2009-08-21 | 6.13 | 6.31 | 5.23 | 5.74 | 393661 | 2284819 | -0.26 | -4.33% |
| 2009-08-14 | 6.27 | 6.48 | 5.90 | 6.00 | 258349 | 1609561 | -0.18 | -2.91% |
| 2009-08-07 | 6.28 | 6.63 | 6.15 | 6.18 | 494600 | 3187105 | -0.12 | -1.91% |
| 2009-07-31 | 6.25 | 6.49 | 5.82 | 6.30 | 366155 | 2287319 | 0.07 | 1.12% |
| 2009-07-24 | 6.30 | 6.41 | 6.11 | 6.23 | 307599 | 1932566 | -0.05 | -0.80% |
| 2009-07-17 | 6.17 | 6.45 | 6.13 | 6.28 | 414875 | 2615313 | 0.11 | 1.78% |
| 2009-07-10 | 6.05 | 6.30 | 5.98 | 6.17 | 331929 | 2036355 | 0.12 | 1.98% |
| 2009-07-03 | 6.05 | 6.20 | 5.96 | 6.05 | 356786 | 2169749 | 0.00 | 0.00% |
| 2009-06-26 | 6.64 | 6.64 | 5.87 | 6.05 | 557211 | 3397553 | -0.59 | -8.89% |
| 2009-06-19 | 5.72 | 6.64 | 5.65 | 6.64 | 562292 | 3534582 | 0.94 | 16.49% |
| 2009-06-12 | 5.71 | 5.99 | 5.57 | 5.70 | 227497 | 1317216 | -0.01 | -0.17% |
| 2009-06-05 | 5.79 | 5.93 | 5.70 | 5.71 | 141129 | 817860 | 0.00 | 0.00% |
| 2009-05-26 | 5.66 | 5.82 | 5.50 | 5.71 | 74180 | 422990 | -0.14 | -2.39% |
| 2009-05-22 | 6.25 | 6.25 | 5.79 | 5.85 | 304198 | 1822338 | -0.34 | -5.49% |
| 2009-05-15 | 6.02 | 6.34 | 5.70 | 6.19 | 532756 | 3221610 | 0.26 | 4.38% |
| 2009-05-08 | 5.95 | 6.11 | 5.70 | 5.93 | 422191 | 2508917 | -0.01 | -0.17% |
| 2009-04-30 | 5.65 | 6.30 | 5.31 | 5.94 | 534778 | 3154516 | 0.37 | 6.64% |
| 2009-04-24 | 6.17 | 6.58 | 5.50 | 5.57 | 436039 | 2636565 | -0.74 | -11.73% |
| 2009-04-17 | 5.22 | 6.60 | 5.22 | 6.31 | 849427 | 5067000 | 1.11 | 21.35% |
| 2009-04-10 | 5.05 | 5.25 | 4.61 | 5.20 | 504652 | 2518059 | 0.25 | 5.05% |
| 2009-04-03 | 4.63 | 5.12 | 4.56 | 4.95 | 481591 | 2319029 | 0.33 | 7.14% |
| 2009-03-27 | 4.51 | 4.68 | 4.36 | 4.62 | 319133 | 1453984 | 0.11 | 2.44% |
| 2009-03-20 | 4.24 | 4.60 | 4.17 | 4.51 | 216371 | 967640 | 0.29 | 6.87% |
| 2009-03-13 | 4.52 | 4.60 | 4.09 | 4.22 | 168964 | 726100 | -0.28 | -6.22% |
| 2009-03-06 | 3.97 | 4.59 | 3.90 | 4.50 | 302003 | 1330387 | 0.50 | 12.50% |
| 2009-02-27 | 4.49 | 4.85 | 3.98 | 4.00 | 363229 | 1646725 | -0.49 | -10.91% |
| 2009-02-20 | 4.60 | 4.67 | 4.25 | 4.49 | 285643 | 1276754 | -0.09 | -1.97% |
| 2009-02-13 | 4.34 | 4.60 | 4.22 | 4.58 | 433420 | 1904297 | 0.27 | 6.26% |
| 2009-02-06 | 4.21 | 4.35 | 4.03 | 4.31 | 384636 | 1609871 | 0.21 | 5.12% |
| 2009-01-23 | 3.63 | 4.33 | 3.63 | 4.10 | 554290 | 2248929 | 0.47 | 12.95% |
| 2009-01-16 | 3.72 | 3.78 | 3.50 | 3.63 | 176084 | 640513 | -0.05 | -1.36% |
| 2009-01-09 | 3.40 | 3.74 | 3.40 | 3.68 | 147986 | 530264 | 0.26 | 7.60% |
| 2008-12-26 | 3.66 | 3.95 | 3.34 | 3.42 | 197401 | 727002 | -0.24 | -6.56% |
| 2008-12-19 | 3.45 | 3.74 | 3.35 | 3.66 | 196742 | 704442 | 0.28 | 8.28% |
| 2008-12-12 | 3.60 | 3.82 | 3.33 | 3.38 | 275258 | 997120 | -0.21 | -5.85% |
| 2008-12-05 | 3.09 | 3.76 | 3.03 | 3.59 | 570496 | 2020228 | 0.50 | 16.18% |
| 2008-11-28 | 3.19 | 3.40 | 2.99 | 3.09 | 117129 | 372190 | -0.10 | -3.13% |
| 2008-11-21 | 3.15 | 3.51 | 2.96 | 3.19 | 246378 | 807034 | 0.19 | 6.33% |
| 2008-11-13 | 2.70 | 3.06 | 2.70 | 3.00 | 92470 | 266581 | 0.32 | 11.94% |
| 2008-11-07 | 2.60 | 2.72 | 2.54 | 2.68 | 38879 | 101807 | 0.08 | 3.08% |
| 2008-10-31 | 2.92 | 2.92 | 2.52 | 2.60 | 43814 | 118668 | -0.33 | -11.26% |
| 2008-10-24 | 2.87 | 3.02 | 2.71 | 2.93 | 47425 | 138078 | 0.12 | 4.27% |
| 2008-10-17 | 2.93 | 3.08 | 2.71 | 2.81 | 50176 | 145637 | -0.12 | -4.10% |
| 2008-10-10 | 3.20 | 3.25 | 2.88 | 2.93 | 58531 | 180374 | -0.38 | -11.48% |
| 2008-09-26 | 3.50 | 3.64 | 3.12 | 3.31 | 129502 | 433399 | 0.00 | 0.00% |
| 2008-09-19 | 3.55 | 3.56 | 2.83 | 3.31 | 125766 | 399184 | -0.24 | -6.76% |
| 2008-09-12 | 3.57 | 3.97 | 3.48 | 3.55 | 317056 | 1172756 | -0.12 | -3.27% |
| 2008-09-05 | 3.36 | 3.67 | 3.26 | 3.67 | 97377 | 339632 | 0.30 | 8.90% |
| 2008-08-29 | 3.45 | 3.45 | 3.08 | 3.37 | 27251 | 89250 | -0.02 | -0.59% |
| 2008-08-22 | 3.75 | 3.75 | 3.11 | 3.39 | 41637 | 144616 | -0.22 | -6.09% |
| 2008-08-15 | 3.97 | 4.00 | 3.32 | 3.61 | 48098 | 172359 | -0.38 | -9.52% |
| 2008-08-08 | 4.44 | 4.61 | 3.98 | 3.99 | 59714 | 263357 | -0.52 | -11.53% |
| 2008-08-01 | 4.62 | 4.87 | 4.34 | 4.51 | 133644 | 620930 | -0.07 | -1.53% |
| 2008-07-25 | 4.35 | 4.68 | 4.30 | 4.58 | 85910 | 393872 | 0.20 | 4.57% |
| 2008-07-18 | 4.73 | 4.89 | 4.11 | 4.38 | 128952 | 582175 | -0.38 | -7.98% |
| 2008-07-11 | 4.28 | 4.82 | 4.28 | 4.76 | 122318 | 561397 | 0.50 | 11.74% |
| 2008-07-04 | 4.05 | 4.38 | 4.03 | 4.26 | 51276 | 216593 | 0.16 | 3.90% |
| 2008-06-27 | 4.06 | 4.55 | 4.00 | 4.10 | 69328 | 298029 | 0.04 | 0.98% |
| 2008-06-20 | 4.51 | 4.59 | 3.85 | 4.06 | 79857 | 335472 | -0.46 | -10.18% |
| 2008-06-13 | 5.10 | 5.17 | 4.49 | 4.52 | 50037 | 235043 | -0.83 | -15.51% |
| 2008-06-06 | 5.66 | 5.78 | 5.32 | 5.35 | 65126 | 362640 | -0.31 | -5.48% |
| 2008-05-30 | 5.93 | 6.05 | 5.56 | 5.66 | 81782 | 474114 | -0.28 | -4.71% |
| 2008-05-23 | 6.43 | 6.78 | 5.62 | 5.94 | 207777 | 1304684 | -0.46 | -7.19% |
| 2008-05-16 | 6.04 | 6.90 | 6.03 | 6.40 | 414127 | 2725516 | 0.70 | 12.28% |
| 2008-05-09 | 5.48 | 5.78 | 5.17 | 5.70 | 144891 | 804681 | 0.26 | 4.78% |
| 2008-04-30 | 5.15 | 5.44 | 5.02 | 5.44 | 72223 | 380003 | 0.27 | 5.22% |
| 2008-04-25 | 4.99 | 5.30 | 4.15 | 5.17 | 118170 | 582243 | 0.52 | 11.18% |
| 2008-04-18 | 5.50 | 5.50 | 4.60 | 4.65 | 62192 | 320535 | -0.90 | -16.22% |
| 2008-04-11 | 5.25 | 5.73 | 5.15 | 5.55 | 78385 | 431767 | 0.25 | 4.72% |
| 2008-04-03 | 6.20 | 6.36 | 5.01 | 5.30 | 63922 | 361288 | -1.22 | -18.71% |
| 2008-03-28 | 7.05 | 7.20 | 6.01 | 6.52 | 77927 | 524428 | -0.49 | -6.99% |
| 2008-03-21 | 7.65 | 7.65 | 6.32 | 7.01 | 110036 | 763941 | -0.59 | -7.76% |
| 2008-03-14 | 8.02 | 8.18 | 7.30 | 7.60 | 98856 | 771557 | -0.40 | -5.00% |
| 2008-03-07 | 8.08 | 8.75 | 7.90 | 8.00 | 273519 | 2263575 | -0.06 | -0.74% |
| 2008-02-29 | 7.65 | 8.06 | 7.21 | 8.06 | 176120 | 1371419 | 0.44 | 5.77% |
| 2008-02-22 | 7.85 | 8.03 | 7.49 | 7.62 | 154132 | 1208456 | 0.10 | 1.33% |
| 2008-02-15 | 7.35 | 7.65 | 7.12 | 7.52 | 49294 | 366001 | 0.17 | 2.31% |
| 2008-02-05 | 6.81 | 7.43 | 6.81 | 7.35 | 41455 | 299076 | 0.59 | 8.73% |
| 2008-02-01 | 7.79 | 7.79 | 6.27 | 6.76 | 137876 | 976241 | -0.99 | -12.77% |
| 2008-01-25 | 8.88 | 8.95 | 7.11 | 7.75 | 244799 | 1910941 | -1.04 | -11.83% |
| 2008-01-18 | 8.32 | 9.53 | 8.18 | 8.79 | 441435 | 3888318 | 0.47 | 5.65% |
| 2008-01-11 | 8.06 | 9.10 | 8.06 | 8.32 | 511740 | 4392726 | 0.36 | 4.52% |
| 2008-01-04 | 7.32 | 8.16 | 7.20 | 7.96 | 163593 | 1283599 | 0.65 | 8.89% |
| 2007-12-28 | 7.10 | 7.64 | 7.10 | 7.31 | 161807 | 1188344 | 0.21 | 2.96% |
| 2007-12-21 | 6.75 | 7.18 | 6.75 | 7.10 | 131335 | 923777 | 0.27 | 3.95% |
| 2007-12-14 | 6.61 | 7.04 | 6.51 | 6.83 | 126317 | 859122 | 0.15 | 2.25% |
| 2007-12-07 | 6.30 | 6.88 | 6.21 | 6.68 | 166088 | 1107910 | 0.37 | 5.86% |
| 2007-11-30 | 6.28 | 6.49 | 6.18 | 6.31 | 93240 | 593705 | 0.03 | 0.48% |
| 2007-11-23 | 6.22 | 6.43 | 5.95 | 6.28 | 89368 | 557829 | 0.16 | 2.61% |
| 2007-11-15 | 6.01 | 6.29 | 5.95 | 6.12 | 67455 | 414682 | 0.12 | 2.00% |
| 2007-11-09 | 5.88 | 6.25 | 5.83 | 6.00 | 61545 | 373993 | 0.12 | 2.04% |
| 2007-11-02 | 6.06 | 6.46 | 5.82 | 5.88 | 102488 | 628846 | -0.16 | -2.65% |
| 2007-10-26 | 6.92 | 7.07 | 5.80 | 6.04 | 120828 | 769506 | -0.97 | -13.84% |
| 2007-10-18 | 7.04 | 7.27 | 6.90 | 7.01 | 92831 | 659668 | -0.18 | -2.50% |
| 2007-10-12 | 7.70 | 8.19 | 6.77 | 7.19 | 228172 | 1752855 | -0.34 | -4.51% |
| 2007-09-27 | 7.67 | 7.92 | 7.26 | 7.53 | 129611 | 980434 | -0.13 | -1.70% |
| 2007-09-21 | 7.40 | 8.07 | 7.35 | 7.66 | 268205 | 2078383 | 0.21 | 2.82% |
| 2007-09-14 | 7.94 | 8.26 | 6.95 | 7.45 | 317363 | 2413186 | -0.50 | -6.29% |
| 2007-09-07 | 8.39 | 8.63 | 7.90 | 7.95 | 368161 | 3022279 | -0.44 | -5.24% |
| 2007-08-31 | 7.44 | 8.68 | 7.12 | 8.39 | 702403 | 5556977 | 0.97 | 13.07% |
| 2007-08-24 | 7.35 | 7.61 | 7.20 | 7.42 | 359708 | 2671720 | 0.17 | 2.35% |
| 2007-08-17 | 7.38 | 7.46 | 6.75 | 7.25 | 335995 | 2396378 | -0.08 | -1.09% |
| 2007-08-10 | 7.02 | 7.66 | 6.63 | 7.33 | 527056 | 3773228 | 0.41 | 5.92% |
| 2007-08-03 | 6.91 | 7.27 | 6.39 | 6.92 | 380976 | 2634861 | 0.02 | 0.29% |
| 2007-07-27 | 6.05 | 6.96 | 6.05 | 6.90 | 329319 | 2173994 | 0.81 | 13.30% |
| 2007-07-20 | 6.16 | 6.16 | 5.71 | 6.09 | 126638 | 750306 | -0.06 | -0.98% |
| 2007-07-13 | 5.88 | 6.68 | 5.80 | 6.15 | 280560 | 1765313 | 0.29 | 4.95% |
| 2007-07-06 | 6.00 | 6.46 | 5.28 | 5.86 | 291792 | 1745145 | -0.09 | -1.51% |
| 2007-06-29 | 7.32 | 7.46 | 5.51 | 5.95 | 355615 | 2233270 | -1.33 | -18.27% |
| 2007-06-22 | 7.42 | 8.11 | 7.07 | 7.28 | 537841 | 4144945 | -0.10 | -1.35% |
| 2007-06-15 | 7.20 | 8.20 | 6.85 | 7.38 | 659562 | 4974711 | 0.25 | 3.51% |
| 2007-06-08 | 7.41 | 7.41 | 6.40 | 7.13 | 422348 | 2921875 | -1.10 | -13.37% |
| 2007-05-31 | 9.48 | 10.19 | 8.23 | 8.23 | 560322 | 5305476 | -1.15 | -12.26% |
| 2007-05-25 | 8.32 | 9.64 | 7.85 | 9.38 | 722031 | 6665148 | 0.70 | 8.06% |
| 2007-05-18 | 8.60 | 8.90 | 7.88 | 8.68 | 431914 | 3698355 | -0.12 | -1.36% |
| 2007-05-11 | 8.49 | 9.17 | 8.30 | 8.80 | 559483 | 4900565 | 0.40 | 4.76% |
| 2007-04-27 | 8.45 | 9.24 | 8.15 | 8.40 | 563721 | 4910386 | -0.02 | -0.24% |
| 2007-04-20 | 6.65 | 8.62 | 6.64 | 8.42 | 816296 | 6358684 | 1.69 | 25.11% |
| 2007-04-13 | 6.54 | 7.04 | 6.54 | 6.73 | 446228 | 3035819 | 0.33 | 5.16% |
| 2007-04-06 | 6.01 | 6.49 | 6.01 | 6.40 | 413521 | 2611184 | 0.40 | 6.67% |
| 2007-03-30 | 6.15 | 6.55 | 5.55 | 6.00 | 493032 | 3013560 | -0.05 | -0.83% |
| 2007-03-23 | 5.00 | 6.40 | 4.91 | 6.05 | 505820 | 2915643 | 0.86 | 16.57% |
| 2007-03-16 | 5.09 | 5.63 | 5.08 | 5.19 | 543448 | 2900737 | 0.14 | 2.77% |
| 2007-03-09 | 4.80 | 5.18 | 4.55 | 5.05 | 408802 | 1998720 | 0.28 | 5.87% |
| 2007-03-02 | 4.69 | 5.20 | 4.31 | 4.77 | 467773 | 2215375 | 0.06 | 1.27% |
| 2007-02-16 | 4.09 | 4.98 | 3.98 | 4.71 | 593246 | 2618446 | 0.66 | 16.30% |
| 2007-02-09 | 3.60 | 4.08 | 3.58 | 4.05 | 395993 | 1552021 | 0.45 | 12.50% |
| 2007-02-02 | 3.77 | 3.99 | 3.42 | 3.60 | 325004 | 1225743 | -0.16 | -4.25% |
| 2007-01-26 | 3.82 | 4.20 | 3.49 | 3.76 | 484786 | 1866257 | -0.04 | -1.05% |
| 2007-01-19 | 3.26 | 3.89 | 3.24 | 3.80 | 539206 | 1924315 | 0.50 | 15.15% |
| 2007-01-12 | 3.35 | 3.59 | 3.24 | 3.30 | 426449 | 1446401 | -0.04 | -1.20% |
| 2007-01-05 | 3.26 | 3.50 | 3.14 | 3.34 | 225281 | 738085 | 0.05 | 1.52% |
| 2006-12-29 | 2.95 | 3.40 | 2.94 | 3.29 | 801957 | 2502966 | 0.35 | 11.90% |
| 2006-12-22 | 2.86 | 2.98 | 2.80 | 2.94 | 235678 | 684376 | 0.09 | 3.16% |
| 2006-12-15 | 2.75 | 2.86 | 2.74 | 2.85 | 102492 | 287338 | 0.10 | 3.64% |
| 2006-12-08 | 2.79 | 2.93 | 2.75 | 2.75 | 224124 | 639191 | -0.07 | -2.48% |
| 2006-12-01 | 2.82 | 2.89 | 2.74 | 2.82 | 128682 | 364903 | -0.01 | -0.35% |
