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 | 8.70 | 9.16 | 7.80 | 7.82 | 211873 | 1807179 | -0.89 | -10.22% |
| 2009-11-20 | 8.44 | 8.81 | 8.27 | 8.71 | 244944 | 2089531 | 0.29 | 3.44% |
| 2009-11-13 | 7.82 | 8.99 | 7.81 | 8.42 | 371127 | 3141951 | 0.51 | 6.45% |
| 2009-11-06 | 7.32 | 8.09 | 7.11 | 7.91 | 123924 | 960756 | 0.43 | 5.75% |
| 2009-10-30 | 7.82 | 8.23 | 7.36 | 7.48 | 148118 | 1160745 | -0.36 | -4.59% |
| 2009-10-23 | 7.73 | 8.12 | 7.36 | 7.84 | 199948 | 1535449 | 0.48 | 6.52% |
| 2009-10-16 | 7.10 | 7.58 | 6.98 | 7.36 | 109090 | 801119 | 0.26 | 3.66% |
| 2009-10-09 | 6.84 | 7.10 | 6.80 | 7.10 | 18669 | 130785 | 0.22 | 3.20% |
| 2009-09-30 | 7.05 | 7.22 | 6.53 | 6.88 | 41688 | 287256 | -0.15 | -2.13% |
| 2009-09-25 | 7.07 | 7.21 | 6.52 | 7.03 | 139087 | 962996 | -0.19 | -2.63% |
| 2009-09-18 | 7.07 | 7.78 | 7.00 | 7.22 | 222534 | 1647008 | 0.17 | 2.41% |
| 2009-09-11 | 6.35 | 7.19 | 6.24 | 7.05 | 162068 | 1092227 | 0.77 | 12.26% |
| 2009-09-04 | 6.45 | 6.45 | 5.61 | 6.28 | 94823 | 573938 | -0.25 | -3.83% |
| 2009-08-28 | 6.37 | 6.68 | 6.01 | 6.53 | 131913 | 835809 | 0.11 | 1.71% |
| 2009-08-21 | 6.63 | 6.65 | 5.86 | 6.42 | 130921 | 819422 | -0.41 | -6.00% |
| 2009-08-14 | 7.35 | 7.97 | 6.83 | 6.83 | 231050 | 1735509 | -0.49 | -6.69% |
| 2009-08-07 | 7.59 | 7.78 | 7.31 | 7.32 | 169901 | 1281247 | -0.29 | -3.81% |
| 2009-07-31 | 8.02 | 8.26 | 7.30 | 7.61 | 203891 | 1579628 | -0.39 | -4.88% |
| 2009-07-24 | 8.44 | 8.58 | 7.96 | 8.00 | 256525 | 2134046 | -0.45 | -5.33% |
| 2009-07-17 | 8.66 | 9.03 | 8.29 | 8.45 | 290171 | 2487044 | -0.66 | -7.25% |
| 2009-07-10 | 8.18 | 9.82 | 7.78 | 9.11 | 334227 | 2944345 | 0.92 | 11.23% |
| 2009-07-03 | 6.75 | 8.23 | 6.74 | 8.19 | 301302 | 2280401 | 1.49 | 22.24% |
| 2009-06-26 | 6.81 | 6.95 | 6.55 | 6.70 | 81628 | 551943 | -0.10 | -1.47% |
| 2009-06-19 | 6.45 | 6.89 | 6.23 | 6.80 | 161668 | 1066067 | 0.30 | 4.62% |
| 2009-06-12 | 6.19 | 7.20 | 6.13 | 6.50 | 214148 | 1423946 | 0.38 | 6.21% |
| 2009-06-05 | 5.82 | 6.40 | 5.82 | 6.12 | 112425 | 687349 | 0.32 | 5.52% |
| 2009-05-27 | 5.82 | 5.96 | 5.68 | 5.80 | 46186 | 267955 | -0.18 | -3.01% |
| 2009-05-22 | 5.92 | 6.36 | 5.83 | 5.98 | 103953 | 630153 | 0.06 | 1.01% |
| 2009-05-15 | 5.86 | 6.10 | 5.77 | 5.92 | 95519 | 565117 | -0.24 | -3.90% |
| 2009-05-08 | 6.14 | 6.45 | 6.00 | 6.16 | 91733 | 567506 | 0.02 | 0.33% |
| 2009-04-30 | 6.16 | 6.33 | 5.53 | 6.14 | 100744 | 592670 | -0.10 | -1.60% |
| 2009-04-24 | 6.24 | 6.84 | 6.15 | 6.24 | 189800 | 1210670 | -0.07 | -1.11% |
| 2009-04-17 | 5.95 | 6.65 | 5.90 | 6.31 | 287387 | 1790974 | 0.64 | 11.29% |
| 2009-04-10 | 5.30 | 5.67 | 5.07 | 5.67 | 93355 | 497671 | 0.62 | 12.28% |
| 2009-04-03 | 4.65 | 5.11 | 4.62 | 5.05 | 180126 | 881071 | 0.42 | 9.07% |
| 2009-03-27 | 4.44 | 4.69 | 4.37 | 4.63 | 146904 | 668644 | 0.19 | 4.28% |
| 2009-03-20 | 4.02 | 4.62 | 4.00 | 4.44 | 118449 | 518516 | 0.35 | 8.56% |
| 2009-03-13 | 4.12 | 4.18 | 3.78 | 4.09 | 100400 | 403048 | -0.02 | -0.49% |
| 2009-03-06 | 3.80 | 4.23 | 3.66 | 4.11 | 119353 | 471847 | 0.29 | 7.59% |
| 2009-02-27 | 4.41 | 4.59 | 3.82 | 3.82 | 139350 | 591071 | -0.60 | -13.57% |
| 2009-02-20 | 4.62 | 4.97 | 4.26 | 4.42 | 192199 | 886687 | -0.31 | -6.55% |
| 2009-02-13 | 4.58 | 4.87 | 4.30 | 4.73 | 232301 | 1064931 | 0.13 | 2.83% |
| 2009-02-06 | 4.07 | 4.66 | 4.07 | 4.60 | 147876 | 648561 | 0.50 | 12.20% |
| 2009-01-23 | 3.93 | 4.24 | 3.88 | 4.10 | 70474 | 286779 | 0.16 | 4.06% |
| 2009-01-16 | 4.29 | 4.29 | 3.82 | 3.94 | 97309 | 391807 | -0.37 | -8.59% |
| 2009-01-09 | 4.05 | 4.42 | 3.85 | 4.31 | 87042 | 359232 | 0.13 | 3.11% |
| 2008-12-26 | 3.80 | 4.61 | 3.74 | 4.18 | 152048 | 633793 | 0.40 | 10.58% |
| 2008-12-19 | 3.78 | 3.86 | 3.43 | 3.78 | 79361 | 291189 | -0.01 | -0.26% |
| 2008-12-12 | 3.31 | 4.14 | 3.25 | 3.79 | 106852 | 399724 | 0.50 | 15.20% |
| 2008-12-05 | 3.19 | 3.37 | 3.06 | 3.29 | 55256 | 177664 | 0.07 | 2.17% |
| 2008-11-28 | 2.89 | 3.40 | 2.75 | 3.22 | 73112 | 230792 | 0.37 | 12.98% |
| 2008-11-21 | 2.85 | 3.05 | 2.70 | 2.85 | 47645 | 138607 | 0.00 | 0.00% |
| 2008-11-14 | 2.41 | 2.85 | 2.39 | 2.85 | 43771 | 114221 | 0.49 | 20.76% |
| 2008-11-07 | 2.38 | 2.46 | 2.26 | 2.36 | 20609 | 48570 | -0.02 | -0.84% |
| 2008-10-31 | 2.92 | 3.01 | 2.38 | 2.38 | 32086 | 86720 | -0.66 | -21.71% |
| 2008-10-24 | 3.16 | 3.38 | 3.02 | 3.04 | 37205 | 119017 | -0.29 | -8.71% |
| 2008-10-17 | 4.08 | 4.15 | 3.33 | 3.33 | 23968 | 92756 | -0.96 | -22.38% |
| 2008-10-10 | 4.73 | 4.88 | 4.29 | 4.29 | 18355 | 83919 | -0.53 | -11.00% |
| 2008-09-26 | 4.86 | 5.17 | 4.67 | 4.82 | 78099 | 384214 | 0.13 | 2.77% |
| 2008-09-19 | 4.31 | 4.76 | 4.20 | 4.69 | 41366 | 188843 | 0.29 | 6.59% |
| 2008-09-12 | 4.80 | 4.86 | 4.03 | 4.40 | 55848 | 251356 | -0.29 | -6.18% |
| 2008-09-05 | 4.16 | 4.69 | 3.92 | 4.69 | 47629 | 211045 | 0.45 | 10.61% |
| 2008-08-29 | 4.47 | 4.64 | 4.03 | 4.24 | 31913 | 136449 | -0.26 | -5.78% |
| 2008-08-22 | 5.12 | 5.25 | 4.50 | 4.50 | 73577 | 347066 | -0.76 | -14.45% |
| 2008-08-15 | 5.90 | 5.90 | 5.06 | 5.26 | 31171 | 166456 | -0.70 | -11.74% |
| 2008-08-08 | 6.82 | 7.01 | 5.92 | 5.96 | 36353 | 232741 | -0.86 | -12.61% |
| 2008-08-01 | 7.71 | 7.88 | 6.47 | 6.82 | 113285 | 830333 | -0.99 | -12.68% |
| 2008-07-25 | 7.08 | 8.60 | 7.08 | 7.81 | 81222 | 657409 | 1.07 | 15.88% |
| 2008-04-25 | 6.72 | 6.74 | 5.71 | 6.74 | 72061 | 457812 | 0.35 | 5.48% |
| 2008-04-18 | 6.74 | 7.18 | 6.34 | 6.39 | 42631 | 291498 | -0.45 | -6.58% |
| 2008-04-11 | 7.10 | 7.30 | 6.30 | 6.84 | 70209 | 483116 | 0.07 | 1.03% |
| 2008-04-03 | 7.51 | 7.77 | 6.77 | 6.77 | 18322 | 129232 | -1.14 | -14.41% |
| 2008-03-28 | 8.70 | 8.90 | 7.57 | 7.91 | 41500 | 341898 | -0.59 | -6.94% |
| 2008-03-21 | 9.11 | 9.50 | 7.81 | 8.50 | 70778 | 605514 | -0.60 | -6.59% |
| 2008-03-14 | 9.54 | 9.70 | 8.70 | 9.10 | 97357 | 901517 | -0.91 | -9.09% |
| 2008-03-07 | 9.39 | 10.88 | 9.20 | 10.01 | 201675 | 2033151 | 0.73 | 7.87% |
| 2008-02-29 | 8.96 | 9.28 | 8.63 | 9.28 | 107123 | 974899 | 0.13 | 1.42% |
| 2008-02-22 | 9.09 | 9.20 | 8.71 | 9.15 | 62666 | 559416 | 0.26 | 2.92% |
| 2008-02-15 | 8.66 | 8.97 | 8.23 | 8.89 | 35099 | 305759 | 0.23 | 2.66% |
| 2008-02-05 | 8.20 | 9.00 | 8.18 | 8.66 | 29609 | 256618 | 0.41 | 4.97% |
| 2008-02-01 | 8.64 | 8.70 | 8.07 | 8.25 | 108631 | 917110 | 0.02 | 0.24% |
| 2008-01-25 | 8.89 | 8.89 | 7.68 | 8.23 | 71322 | 582445 | -0.72 | -8.04% |
| 2008-01-18 | 9.35 | 9.71 | 8.70 | 8.95 | 103205 | 954910 | -0.35 | -3.76% |
| 2008-01-11 | 9.18 | 9.66 | 8.91 | 9.30 | 124631 | 1164880 | 0.10 | 1.09% |
| 2008-01-04 | 8.81 | 9.27 | 8.65 | 9.20 | 86545 | 785409 | 0.39 | 4.43% |
| 2007-12-28 | 8.18 | 8.88 | 8.18 | 8.81 | 122279 | 1056707 | 0.63 | 7.70% |
| 2007-12-21 | 8.39 | 8.40 | 7.92 | 8.18 | 69922 | 566518 | -0.21 | -2.50% |
| 2007-12-14 | 8.78 | 9.30 | 8.22 | 8.39 | 117781 | 1029197 | -0.10 | -1.18% |
| 2007-12-07 | 8.38 | 8.65 | 8.11 | 8.49 | 74195 | 623624 | 0.23 | 2.79% |
| 2007-11-30 | 7.80 | 8.52 | 7.61 | 8.26 | 57229 | 467327 | 0.46 | 5.90% |
| 2007-11-23 | 7.98 | 8.51 | 7.68 | 7.80 | 76226 | 624052 | -0.23 | -2.86% |
| 2007-11-16 | 7.69 | 8.19 | 7.45 | 8.03 | 54045 | 424086 | 0.34 | 4.42% |
| 2007-11-09 | 7.75 | 8.10 | 7.30 | 7.69 | 54971 | 420471 | -0.07 | -0.90% |
| 2007-11-02 | 6.37 | 7.81 | 6.26 | 7.76 | 54097 | 397355 | 1.17 | 17.75% |
| 2007-10-26 | 7.73 | 7.73 | 6.59 | 6.59 | 50338 | 360854 | -1.55 | -19.04% |
| 2007-10-18 | 8.90 | 9.32 | 8.14 | 8.14 | 66714 | 575607 | -0.76 | -8.54% |
| 2007-10-12 | 9.68 | 9.68 | 8.44 | 8.90 | 92365 | 826839 | -0.36 | -3.89% |
| 2007-09-28 | 9.90 | 10.11 | 8.43 | 9.26 | 96406 | 874874 | -0.64 | -6.46% |
| 2007-09-21 | 9.98 | 10.24 | 9.22 | 9.90 | 143633 | 1393085 | -0.32 | -3.13% |
| 2007-09-14 | 9.57 | 11.19 | 9.22 | 10.22 | 163607 | 1662587 | 1.01 | 10.97% |
| 2007-09-07 | 8.46 | 9.21 | 8.11 | 9.21 | 165184 | 1437704 | 0.91 | 10.96% |
| 2007-08-31 | 7.50 | 8.60 | 7.13 | 8.30 | 305587 | 2404700 | 0.41 | 5.20% |
| 2007-08-24 | 8.45 | 8.58 | 7.60 | 7.89 | 75606 | 604693 | -0.56 | -6.63% |
| 2007-08-17 | 8.42 | 8.84 | 7.70 | 8.45 | 120339 | 1014982 | 0.43 | 5.36% |
| 2007-08-10 | 8.11 | 8.11 | 6.91 | 8.02 | 112721 | 851582 | 0.13 | 1.65% |
| 2007-08-03 | 6.32 | 8.15 | 6.32 | 7.89 | 127323 | 944919 | 1.51 | 23.67% |
| 2007-07-27 | 5.13 | 6.62 | 5.12 | 6.38 | 89827 | 542360 | 1.20 | 23.17% |
| 2007-07-20 | 4.96 | 5.32 | 4.58 | 5.18 | 61422 | 304210 | 0.14 | 2.78% |
| 2007-07-13 | 5.03 | 5.55 | 4.85 | 5.04 | 105857 | 537575 | -0.25 | -4.73% |
| 2007-07-06 | 6.17 | 6.17 | 5.29 | 5.29 | 9143 | 55721 | -1.20 | -18.49% |
| 2007-06-28 | 6.21 | 6.49 | 5.65 | 6.49 | 43931 | 276257 | -0.04 | -0.61% |
| 2007-06-22 | 7.30 | 7.81 | 6.53 | 6.53 | 84084 | 608254 | -0.59 | -8.29% |
| 2007-06-15 | 7.12 | 7.13 | 6.31 | 7.12 | 108119 | 725735 | 0.25 | 3.64% |
| 2007-06-08 | 7.36 | 7.36 | 6.31 | 6.87 | 70242 | 467136 | -0.88 | -11.36% |
| 2007-06-01 | 9.14 | 9.45 | 7.75 | 7.75 | 79070 | 694270 | -1.44 | -15.67% |
| 2007-05-25 | 8.69 | 9.99 | 8.56 | 9.19 | 53774 | 498235 | 0.42 | 4.79% |
| 2007-05-18 | 8.63 | 8.96 | 7.74 | 8.77 | 135684 | 1132517 | 0.14 | 1.62% |
| 2007-05-11 | 7.90 | 8.67 | 7.72 | 8.63 | 91115 | 756705 | 0.61 | 7.61% |
| 2007-04-27 | 8.47 | 8.68 | 7.90 | 8.02 | 89995 | 735004 | -0.25 | -3.02% |
| 2007-04-20 | 6.75 | 8.27 | 6.70 | 8.27 | 118798 | 903824 | 1.50 | 22.16% |
| 2007-04-13 | 6.55 | 6.84 | 6.12 | 6.77 | 101844 | 664969 | 0.29 | 4.47% |
| 2007-04-06 | 6.10 | 6.50 | 6.10 | 6.48 | 28967 | 184653 | 0.13 | 2.05% |
| 2007-03-30 | 6.74 | 6.76 | 5.81 | 6.35 | 103248 | 648895 | -0.42 | -6.20% |
| 2007-03-23 | 6.48 | 7.10 | 6.31 | 6.77 | 93649 | 625795 | 0.07 | 1.04% |
| 2007-03-16 | 6.12 | 6.71 | 5.80 | 6.70 | 108419 | 681892 | 0.78 | 13.18% |
| 2007-03-09 | 5.90 | 5.92 | 5.06 | 5.92 | 95202 | 524751 | 0.05 | 0.85% |
| 2007-03-02 | 4.83 | 5.87 | 4.83 | 5.87 | 140698 | 749290 | 1.27 | 27.61% |
| 2007-02-16 | 3.84 | 4.60 | 3.83 | 4.60 | 26770 | 109174 | 0.77 | 20.10% |
| 2007-02-09 | 3.60 | 3.90 | 3.55 | 3.83 | 54071 | 201998 | 0.23 | 6.39% |
| 2007-02-02 | 3.74 | 4.12 | 3.58 | 3.60 | 89804 | 342703 | -0.17 | -4.51% |
| 2007-01-26 | 3.50 | 3.99 | 3.44 | 3.77 | 122297 | 463467 | 0.29 | 8.33% |
| 2007-01-19 | 3.32 | 3.59 | 3.20 | 3.48 | 90029 | 306274 | 0.16 | 4.82% |
| 2007-01-12 | 2.99 | 3.34 | 2.94 | 3.32 | 50277 | 160901 | 0.32 | 10.67% |
| 2007-01-05 | 3.02 | 3.10 | 2.91 | 3.00 | 13088 | 39095 | -0.10 | -3.23% |
| 2006-12-29 | 3.33 | 3.34 | 3.06 | 3.10 | 28323 | 90082 | -0.23 | -6.91% |
| 2006-12-22 | 3.19 | 3.35 | 3.10 | 3.33 | 48887 | 156809 | 0.14 | 4.39% |
| 2006-12-15 | 3.25 | 3.32 | 3.18 | 3.19 | 30688 | 99277 | -0.12 | -3.62% |
| 2006-12-08 | 3.37 | 3.43 | 3.17 | 3.31 | 65487 | 215285 | -0.02 | -0.60% |
| 2006-12-01 | 3.33 | 3.47 | 3.25 | 3.33 | 33545 | 113010 | -0.03 | -0.89% |
