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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 7.60 | 7.88 | 7.15 | 7.21 | 460736 | 3518115 | -0.37 | -4.88% |
| 2009-11-20 | 7.33 | 7.75 | 7.10 | 7.58 | 1128233 | 8298932 | 0.40 | 5.57% |
| 2009-11-12 | 7.12 | 7.30 | 6.93 | 7.18 | 517900 | 3674999 | 0.05 | 0.70% |
| 2009-11-06 | 6.51 | 7.27 | 6.51 | 7.13 | 776025 | 5431643 | 0.43 | 6.42% |
| 2009-10-30 | 6.82 | 7.22 | 6.60 | 6.70 | 952139 | 6574545 | -0.11 | -1.61% |
| 2009-10-23 | 6.14 | 6.82 | 6.14 | 6.81 | 820235 | 5416427 | 0.65 | 10.55% |
| 2009-10-16 | 6.08 | 6.30 | 5.97 | 6.16 | 355034 | 2192410 | 0.12 | 1.99% |
| 2009-10-09 | 5.73 | 6.05 | 5.71 | 6.04 | 66596 | 396399 | 0.33 | 5.78% |
| 2009-09-30 | 6.18 | 6.20 | 5.60 | 5.71 | 185702 | 1099471 | -0.38 | -6.24% |
| 2009-09-25 | 6.30 | 6.50 | 5.81 | 6.09 | 447906 | 2750580 | -0.28 | -4.40% |
| 2009-09-18 | 6.22 | 6.82 | 6.16 | 6.37 | 958691 | 6318303 | 0.14 | 2.25% |
| 2009-09-11 | 5.67 | 6.35 | 5.67 | 6.23 | 886198 | 5325471 | 0.56 | 9.88% |
| 2009-09-04 | 5.80 | 5.83 | 5.18 | 5.67 | 413537 | 2274448 | -0.20 | -3.41% |
| 2009-08-28 | 5.75 | 6.19 | 5.48 | 5.87 | 476320 | 2805466 | 0.09 | 1.56% |
| 2009-08-21 | 6.15 | 6.20 | 5.33 | 5.78 | 448055 | 2545285 | -0.47 | -7.52% |
| 2009-08-14 | 6.72 | 6.96 | 6.24 | 6.25 | 437300 | 2926385 | -0.36 | -5.45% |
| 2009-08-07 | 7.04 | 7.05 | 6.53 | 6.61 | 675830 | 4642834 | -0.36 | -5.17% |
| 2009-07-31 | 6.96 | 7.19 | 6.41 | 6.97 | 848284 | 5847669 | 0.03 | 0.43% |
| 2009-07-24 | 7.88 | 8.02 | 6.81 | 6.94 | 1492945 | 11008794 | -0.81 | -10.45% |
| 2009-07-17 | 6.76 | 7.80 | 6.55 | 7.75 | 1647280 | 11623864 | 1.00 | 14.81% |
| 2009-07-10 | 6.00 | 6.75 | 5.90 | 6.75 | 1440408 | 9031873 | 0.70 | 11.57% |
| 2009-07-03 | 5.43 | 6.13 | 5.42 | 6.05 | 1286968 | 7410432 | 0.62 | 11.42% |
| 2009-06-26 | 5.57 | 5.69 | 5.24 | 5.43 | 810718 | 4459979 | -0.16 | -2.86% |
| 2009-06-19 | 5.20 | 5.85 | 5.19 | 5.59 | 1297263 | 7235458 | 0.37 | 7.09% |
| 2009-06-12 | 5.42 | 5.79 | 5.19 | 5.22 | 1135695 | 6226456 | -0.17 | -3.15% |
| 2009-06-05 | 5.00 | 5.60 | 4.91 | 5.39 | 1016933 | 5269336 | 0.42 | 8.45% |
| 2009-05-27 | 4.93 | 5.25 | 4.84 | 4.97 | 667663 | 3385027 | -0.08 | -1.58% |
| 2009-05-22 | 4.79 | 5.08 | 4.69 | 5.05 | 1181751 | 5820011 | 0.23 | 4.77% |
| 2009-05-15 | 4.85 | 4.95 | 4.48 | 4.82 | 869135 | 4138913 | -0.01 | -0.21% |
| 2009-05-08 | 4.80 | 4.97 | 4.67 | 4.83 | 1130095 | 5480852 | 0.04 | 0.83% |
| 2009-04-30 | 4.48 | 4.83 | 4.15 | 4.79 | 683655 | 3090469 | 0.31 | 6.92% |
| 2009-04-24 | 4.67 | 5.18 | 4.40 | 4.48 | 1419640 | 6844769 | -0.19 | -4.07% |
| 2009-04-17 | 4.81 | 4.94 | 4.63 | 4.67 | 1052653 | 5006968 | -0.09 | -1.89% |
| 2009-04-10 | 4.60 | 4.85 | 4.48 | 4.76 | 793330 | 3715747 | 0.16 | 3.48% |
| 2009-04-03 | 4.60 | 4.96 | 4.56 | 4.60 | 1033275 | 4877540 | 0.00 | 0.00% |
| 2009-03-27 | 4.32 | 4.73 | 4.30 | 4.60 | 1257844 | 5714434 | 0.24 | 5.50% |
| 2009-03-20 | 4.08 | 4.55 | 4.06 | 4.36 | 806976 | 3505653 | 0.27 | 6.60% |
| 2009-03-13 | 4.90 | 4.90 | 4.03 | 4.09 | 1103399 | 4787591 | -0.72 | -14.97% |
| 2009-03-06 | 3.97 | 4.85 | 3.92 | 4.81 | 2335403 | 10616281 | 0.81 | 20.25% |
| 2009-02-27 | 4.03 | 4.51 | 3.87 | 4.00 | 1491429 | 6237175 | -0.03 | -0.74% |
| 2009-02-20 | 4.29 | 4.33 | 3.81 | 4.03 | 799040 | 3249986 | -0.23 | -5.40% |
| 2009-02-13 | 3.81 | 4.32 | 3.73 | 4.26 | 1317278 | 5277227 | 0.51 | 13.60% |
| 2009-02-06 | 3.50 | 3.84 | 3.40 | 3.75 | 1077310 | 3943658 | 0.28 | 8.07% |
| 2009-01-23 | 3.51 | 3.63 | 3.36 | 3.47 | 507369 | 1770678 | -0.05 | -1.42% |
| 2009-01-16 | 3.07 | 3.63 | 3.03 | 3.52 | 588107 | 1971947 | 0.43 | 13.92% |
| 2009-01-09 | 2.98 | 3.13 | 2.93 | 3.09 | 188178 | 570997 | 0.14 | 4.75% |
| 2008-12-25 | 3.29 | 3.37 | 2.93 | 2.95 | 168691 | 528266 | -0.33 | -10.06% |
| 2008-12-19 | 3.23 | 3.37 | 3.06 | 3.28 | 224023 | 725621 | 0.18 | 5.81% |
| 2008-12-12 | 3.18 | 3.57 | 3.03 | 3.10 | 580375 | 1956379 | -0.07 | -2.21% |
| 2008-12-05 | 2.84 | 3.30 | 2.78 | 3.17 | 395204 | 1235588 | 0.36 | 12.81% |
| 2008-11-28 | 3.03 | 3.08 | 2.75 | 2.81 | 182598 | 527618 | -0.22 | -7.26% |
| 2008-11-21 | 2.92 | 3.44 | 2.83 | 3.03 | 625309 | 1941330 | 0.12 | 4.12% |
| 2008-11-14 | 2.45 | 2.92 | 2.42 | 2.91 | 215914 | 585627 | 0.58 | 24.89% |
| 2008-11-06 | 2.45 | 2.51 | 2.32 | 2.33 | 38561 | 92582 | -0.14 | -5.67% |
| 2008-10-31 | 2.76 | 2.78 | 2.45 | 2.47 | 82847 | 213915 | -0.31 | -11.15% |
| 2008-10-24 | 2.74 | 2.93 | 2.65 | 2.78 | 97248 | 273419 | 0.08 | 2.96% |
| 2008-10-17 | 2.89 | 3.08 | 2.63 | 2.70 | 104081 | 295204 | -0.22 | -7.53% |
| 2008-10-10 | 3.33 | 3.62 | 2.85 | 2.92 | 382209 | 1282813 | -0.52 | -15.12% |
| 2008-09-26 | 3.16 | 3.55 | 2.93 | 3.44 | 337796 | 1104165 | 0.43 | 14.29% |
| 2008-09-19 | 3.00 | 3.01 | 2.60 | 3.01 | 70847 | 204339 | 0.02 | 0.67% |
| 2008-09-12 | 3.25 | 3.25 | 2.93 | 2.99 | 57322 | 174483 | -0.29 | -8.84% |
| 2008-09-05 | 3.32 | 3.49 | 3.20 | 3.28 | 73285 | 245170 | -0.07 | -2.09% |
| 2008-08-29 | 3.41 | 3.52 | 3.15 | 3.35 | 58237 | 193112 | -0.09 | -2.62% |
| 2008-08-22 | 3.65 | 3.71 | 3.25 | 3.44 | 81728 | 288239 | -0.19 | -5.23% |
| 2008-08-15 | 3.89 | 3.89 | 3.40 | 3.63 | 94636 | 340883 | -0.25 | -6.44% |
| 2008-08-08 | 4.63 | 4.63 | 3.85 | 3.88 | 126987 | 542011 | -0.77 | -16.56% |
| 2008-08-01 | 4.48 | 5.08 | 4.48 | 4.65 | 471096 | 2264363 | 0.18 | 4.03% |
| 2008-07-25 | 4.44 | 4.65 | 4.32 | 4.47 | 179239 | 810271 | 0.01 | 0.22% |
| 2008-07-18 | 4.45 | 4.97 | 4.20 | 4.46 | 375272 | 1733549 | -0.02 | -0.45% |
| 2008-07-11 | 4.03 | 4.66 | 4.02 | 4.48 | 228405 | 1010453 | 0.43 | 10.62% |
| 2008-07-04 | 3.93 | 4.26 | 3.86 | 4.05 | 93467 | 378159 | -0.01 | -0.25% |
| 2008-06-27 | 3.78 | 4.56 | 3.71 | 4.06 | 243002 | 1026829 | 0.25 | 6.56% |
| 2008-06-20 | 4.42 | 4.58 | 3.60 | 3.81 | 136763 | 542639 | -0.61 | -13.80% |
| 2008-06-13 | 5.48 | 5.48 | 4.41 | 4.42 | 82245 | 399029 | -1.25 | -22.05% |
| 2008-06-06 | 6.03 | 6.07 | 5.59 | 5.67 | 72695 | 421711 | -0.36 | -5.97% |
| 2008-05-30 | 5.85 | 6.65 | 5.70 | 6.03 | 181127 | 1094889 | 0.09 | 1.51% |
| 2008-05-23 | 6.44 | 6.47 | 5.60 | 5.94 | 169122 | 1014735 | -0.42 | -6.60% |
| 2008-05-16 | 9.15 | 9.99 | 6.20 | 6.36 | 237727 | 2129894 | -3.04 | -32.34% |
| 2008-05-09 | 9.51 | 10.03 | 9.05 | 9.40 | 215772 | 2060966 | 0.00 | 0.00% |
| 2008-04-30 | 9.11 | 9.48 | 8.90 | 9.40 | 93964 | 865302 | 0.11 | 1.18% |
| 2008-04-25 | 9.20 | 9.68 | 7.90 | 9.29 | 175394 | 1588541 | 0.57 | 6.54% |
| 2008-04-17 | 9.20 | 9.45 | 8.61 | 8.72 | 66570 | 600904 | -0.87 | -9.07% |
| 2008-04-11 | 9.00 | 10.18 | 8.85 | 9.59 | 98245 | 949643 | 0.42 | 4.58% |
| 2008-04-03 | 10.37 | 10.47 | 8.60 | 9.17 | 97352 | 927693 | -1.44 | -13.57% |
| 2008-03-28 | 10.90 | 11.20 | 9.82 | 10.61 | 161489 | 1721898 | 0.08 | 0.76% |
| 2008-03-21 | 11.45 | 11.45 | 9.34 | 10.53 | 202696 | 2079166 | -1.00 | -8.67% |
| 2008-03-14 | 12.48 | 12.98 | 11.33 | 11.53 | 240515 | 2954129 | -0.76 | -6.18% |
| 2008-03-07 | 12.18 | 13.45 | 12.00 | 12.29 | 402315 | 5142855 | 0.23 | 1.91% |
| 2008-02-29 | 11.80 | 12.25 | 11.01 | 12.06 | 132583 | 1560000 | 0.28 | 2.38% |
| 2008-02-22 | 11.43 | 12.25 | 11.30 | 11.78 | 180755 | 2140840 | 1.02 | 9.48% |
| 2008-02-15 | 11.18 | 11.24 | 10.60 | 10.76 | 60089 | 655641 | -0.16 | -1.47% |
| 2008-02-05 | 10.50 | 11.20 | 10.30 | 10.92 | 50084 | 541459 | 0.87 | 8.66% |
| 2008-02-01 | 11.75 | 11.85 | 9.80 | 10.05 | 188364 | 2023014 | -1.70 | -14.47% |
| 2008-01-25 | 13.15 | 13.59 | 11.09 | 11.75 | 423004 | 5108860 | -1.24 | -9.55% |
| 2008-01-18 | 13.06 | 14.25 | 12.39 | 12.99 | 546302 | 7295421 | -0.06 | -0.46% |
| 2008-01-11 | 12.46 | 13.05 | 11.58 | 13.05 | 443017 | 5517503 | 0.90 | 7.41% |
| 2008-01-04 | 11.05 | 12.20 | 10.90 | 12.15 | 210877 | 2459771 | 1.08 | 9.76% |
| 2007-12-28 | 10.82 | 11.60 | 10.74 | 11.07 | 212614 | 2371668 | 0.25 | 2.31% |
| 2007-12-21 | 10.26 | 10.90 | 9.91 | 10.82 | 208620 | 2199691 | 0.70 | 6.92% |
| 2007-12-14 | 10.45 | 10.59 | 9.89 | 10.12 | 136884 | 1405689 | -0.03 | -0.30% |
| 2007-12-07 | 9.68 | 10.17 | 9.52 | 10.15 | 98604 | 975130 | 0.60 | 6.28% |
| 2007-11-30 | 10.40 | 10.40 | 9.40 | 9.55 | 92202 | 903837 | -0.10 | -1.04% |
| 2007-11-22 | 10.13 | 10.75 | 9.65 | 9.65 | 108515 | 1125161 | -0.45 | -4.46% |
| 2007-11-16 | 9.29 | 10.20 | 8.98 | 10.10 | 111443 | 1080250 | 0.72 | 7.68% |
| 2007-11-09 | 9.26 | 10.55 | 9.17 | 9.38 | 183097 | 1847190 | 0.21 | 2.29% |
| 2007-11-02 | 8.95 | 9.99 | 8.60 | 9.17 | 111543 | 1045546 | 0.30 | 3.38% |
| 2007-10-26 | 10.88 | 10.88 | 8.48 | 8.87 | 156626 | 1513493 | -2.55 | -22.33% |
| 2007-10-18 | 10.75 | 12.49 | 10.44 | 11.42 | 160849 | 1855489 | 0.87 | 8.25% |
| 2007-10-12 | 12.30 | 12.30 | 10.26 | 10.55 | 238331 | 2717259 | -1.35 | -11.35% |
| 2007-09-28 | 11.65 | 12.16 | 11.40 | 11.90 | 180819 | 2137608 | 0.25 | 2.15% |
| 2007-09-21 | 12.55 | 13.08 | 11.50 | 11.65 | 303502 | 3734601 | -0.67 | -5.44% |
| 2007-09-14 | 13.73 | 14.50 | 11.60 | 12.32 | 509547 | 6674686 | -1.33 | -9.74% |
| 2007-09-07 | 14.01 | 14.30 | 12.72 | 13.65 | 626734 | 8551520 | -0.26 | -1.87% |
| 2007-08-31 | 11.99 | 14.46 | 11.59 | 13.91 | 639043 | 8263946 | 1.92 | 16.01% |
| 2007-08-24 | 11.52 | 12.96 | 11.24 | 11.99 | 445147 | 5407894 | 0.88 | 7.92% |
| 2007-08-17 | 11.26 | 11.80 | 10.40 | 11.11 | 349192 | 3843066 | -0.04 | -0.36% |
| 2007-08-10 | 12.03 | 12.78 | 10.85 | 11.15 | 670973 | 7988419 | -0.08 | -0.71% |
| 2007-08-03 | 9.52 | 11.41 | 9.52 | 11.23 | 1132523 | 12093321 | 1.68 | 17.59% |
| 2007-07-27 | 7.60 | 9.85 | 7.60 | 9.55 | 543296 | 4866410 | 1.90 | 24.84% |
| 2007-07-20 | 7.70 | 7.79 | 7.13 | 7.65 | 136618 | 1012768 | -0.03 | -0.39% |
| 2007-07-13 | 7.66 | 8.19 | 7.53 | 7.68 | 317951 | 2508807 | 0.16 | 2.13% |
| 2007-07-06 | 7.48 | 7.95 | 6.72 | 7.52 | 278296 | 2051400 | -0.08 | -1.05% |
| 2007-06-29 | 9.80 | 9.89 | 7.34 | 7.60 | 426208 | 3677764 | -1.95 | -20.42% |
| 2007-06-22 | 11.11 | 11.36 | 8.73 | 9.55 | 577354 | 5898670 | -1.25 | -11.57% |
| 2007-06-14 | 9.78 | 11.35 | 8.80 | 10.80 | 698056 | 7086252 | 1.02 | 10.43% |
| 2007-06-08 | 9.06 | 10.25 | 8.15 | 9.78 | 672791 | 6079586 | -0.28 | -2.78% |
| 2007-06-01 | 12.12 | 13.20 | 10.06 | 10.06 | 903421 | 10642401 | -0.96 | -8.71% |
| 2007-05-24 | 9.42 | 11.10 | 9.42 | 11.02 | 894711 | 9388325 | 1.16 | 11.77% |
| 2007-05-18 | 8.98 | 10.12 | 8.55 | 9.86 | 865686 | 8069521 | 0.77 | 8.47% |
| 2007-05-11 | 8.45 | 9.44 | 8.35 | 9.09 | 729827 | 6497838 | 0.59 | 6.94% |
| 2007-04-27 | 7.95 | 9.12 | 7.94 | 8.50 | 1073636 | 9298338 | 0.55 | 6.92% |
| 2007-04-20 | 7.72 | 8.38 | 7.46 | 7.95 | 615630 | 4864535 | 0.26 | 3.38% |
| 2007-04-13 | 7.90 | 8.10 | 7.31 | 7.69 | 628172 | 4896873 | -0.12 | -1.54% |
| 2007-04-06 | 6.90 | 8.00 | 6.74 | 7.81 | 732327 | 5399979 | 1.11 | 16.57% |
| 2007-03-30 | 6.87 | 7.50 | 6.53 | 6.70 | 709935 | 5010033 | -0.05 | -0.74% |
| 2007-03-23 | 5.66 | 6.95 | 5.60 | 6.75 | 573506 | 3670925 | 0.91 | 15.58% |
| 2007-03-16 | 5.68 | 6.09 | 5.65 | 5.84 | 507056 | 2994107 | 0.21 | 3.73% |
| 2007-03-09 | 5.24 | 5.68 | 5.23 | 5.63 | 477978 | 2632927 | 0.38 | 7.24% |
| 2007-03-02 | 5.66 | 5.95 | 5.03 | 5.25 | 470593 | 2553938 | -0.41 | -7.24% |
| 2007-02-16 | 4.86 | 5.80 | 4.86 | 5.66 | 424497 | 2249575 | 0.80 | 16.46% |
| 2007-02-09 | 4.81 | 4.96 | 4.62 | 4.86 | 246459 | 1188631 | -0.01 | -0.20% |
| 2007-02-02 | 4.69 | 5.26 | 4.55 | 4.87 | 531233 | 2633962 | 0.12 | 2.53% |
| 2007-01-26 | 4.99 | 5.34 | 4.40 | 4.75 | 524978 | 2632232 | -0.21 | -4.23% |
| 2007-01-19 | 4.08 | 5.20 | 4.07 | 4.96 | 624849 | 2933407 | 0.88 | 21.57% |
| 2007-01-12 | 4.17 | 4.65 | 4.08 | 4.08 | 388943 | 1706559 | -0.08 | -1.92% |
| 2007-01-05 | 4.07 | 4.24 | 3.90 | 4.16 | 120044 | 487325 | 0.11 | 2.72% |
| 2006-12-29 | 4.20 | 4.34 | 3.91 | 4.05 | 301811 | 1251604 | -0.13 | -3.11% |
| 2006-12-22 | 4.58 | 5.10 | 4.17 | 4.18 | 664922 | 3030251 | -0.49 | -10.49% |
| 2006-12-15 | 4.59 | 4.90 | 4.30 | 4.67 | 588319 | 2700559 | 0.08 | 1.74% |
| 2006-12-08 | 3.46 | 4.86 | 3.42 | 4.59 | 1007160 | 4280517 | 1.14 | 33.04% |
| 2006-12-01 | 3.18 | 3.53 | 3.14 | 3.45 | 354756 | 1186791 | 0.27 | 8.49% |
