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 | 8.21 | 8.80 | 7.41 | 7.89 | 399303 | 3269847 | -0.35 | -4.25% |
| 2009-11-20 | 7.41 | 8.60 | 7.41 | 8.24 | 604049 | 4800385 | 0.79 | 10.60% |
| 2009-11-13 | 6.93 | 7.56 | 6.79 | 7.45 | 372236 | 2649614 | 0.54 | 7.82% |
| 2009-11-06 | 6.40 | 7.00 | 6.29 | 6.91 | 285499 | 1932895 | 0.35 | 5.33% |
| 2009-10-30 | 6.82 | 6.86 | 6.29 | 6.56 | 246018 | 1628141 | -0.25 | -3.67% |
| 2009-10-23 | 6.51 | 6.92 | 6.51 | 6.81 | 182741 | 1235009 | 0.27 | 4.13% |
| 2009-10-16 | 6.43 | 6.80 | 6.25 | 6.54 | 133908 | 874731 | 0.09 | 1.40% |
| 2009-10-09 | 6.15 | 6.46 | 6.15 | 6.45 | 23347 | 147250 | 0.35 | 5.74% |
| 2009-09-30 | 6.89 | 6.97 | 5.98 | 6.10 | 67894 | 428628 | -0.74 | -10.82% |
| 2009-09-25 | 7.44 | 7.78 | 6.60 | 6.84 | 254050 | 1856410 | -0.61 | -8.19% |
| 2009-09-18 | 7.15 | 7.59 | 7.12 | 7.45 | 301787 | 2219261 | 0.33 | 4.63% |
| 2009-09-11 | 6.91 | 7.50 | 6.90 | 7.12 | 313758 | 2251330 | 0.21 | 3.04% |
| 2009-09-04 | 6.71 | 7.15 | 6.22 | 6.91 | 243457 | 1634556 | 0.12 | 1.77% |
| 2009-08-28 | 6.14 | 7.89 | 6.08 | 6.79 | 548635 | 3961822 | 0.63 | 10.23% |
| 2009-08-21 | 6.18 | 6.28 | 5.51 | 6.16 | 115748 | 685095 | -0.09 | -1.44% |
| 2009-08-14 | 7.01 | 7.10 | 6.18 | 6.25 | 113713 | 776955 | -0.75 | -10.71% |
| 2009-08-07 | 7.24 | 7.60 | 7.00 | 7.00 | 195708 | 1427297 | -0.25 | -3.45% |
| 2009-07-31 | 7.63 | 7.85 | 6.80 | 7.25 | 208660 | 1545185 | -0.44 | -5.72% |
| 2009-07-24 | 7.81 | 8.13 | 7.32 | 7.69 | 314810 | 2451619 | -0.11 | -1.41% |
| 2009-07-17 | 7.80 | 7.96 | 7.59 | 7.80 | 330195 | 2560371 | -0.03 | -0.38% |
| 2009-07-10 | 7.68 | 8.36 | 7.41 | 7.83 | 535158 | 4219733 | 0.04 | 0.51% |
| 2009-07-03 | 7.17 | 7.88 | 6.74 | 7.79 | 497693 | 3632752 | 0.57 | 7.89% |
| 2009-06-26 | 6.16 | 7.47 | 5.90 | 7.22 | 640532 | 4367869 | 1.06 | 17.21% |
| 2009-06-19 | 5.79 | 6.49 | 5.76 | 6.16 | 355052 | 2184103 | 0.41 | 7.13% |
| 2009-06-12 | 5.63 | 6.18 | 5.62 | 5.75 | 344788 | 2040669 | 0.14 | 2.50% |
| 2009-06-05 | 5.70 | 5.87 | 5.60 | 5.61 | 160510 | 920693 | -0.03 | -0.53% |
| 2009-05-27 | 5.62 | 5.96 | 5.55 | 5.64 | 134319 | 771217 | -0.22 | -3.75% |
| 2009-05-22 | 5.94 | 6.18 | 5.75 | 5.86 | 434108 | 2595400 | -0.09 | -1.51% |
| 2009-05-14 | 6.40 | 6.47 | 5.90 | 5.95 | 639156 | 3933664 | -0.42 | -6.59% |
| 2009-05-08 | 5.22 | 6.48 | 5.16 | 6.37 | 714427 | 4207647 | 1.12 | 21.33% |
| 2009-04-30 | 5.37 | 5.40 | 4.80 | 5.25 | 179232 | 915263 | -0.17 | -3.14% |
| 2009-04-24 | 5.78 | 6.15 | 5.22 | 5.42 | 447930 | 2602421 | -0.35 | -6.07% |
| 2009-04-17 | 5.85 | 5.85 | 5.51 | 5.77 | 351424 | 1999390 | -0.09 | -1.54% |
| 2009-04-10 | 5.22 | 5.87 | 5.19 | 5.86 | 481299 | 2711878 | 0.62 | 11.83% |
| 2009-04-03 | 5.44 | 5.44 | 5.15 | 5.24 | 206446 | 1102500 | -0.21 | -3.85% |
| 2009-03-27 | 5.53 | 5.70 | 5.22 | 5.45 | 391648 | 2153745 | 0.01 | 0.18% |
| 2009-03-20 | 5.04 | 5.58 | 4.84 | 5.44 | 425692 | 2231084 | 0.35 | 6.88% |
| 2009-03-13 | 5.01 | 5.45 | 4.76 | 5.09 | 374988 | 1909754 | 0.11 | 2.21% |
| 2009-03-06 | 4.18 | 5.14 | 4.09 | 4.98 | 334911 | 1607025 | 0.77 | 18.29% |
| 2009-02-27 | 5.20 | 5.37 | 4.10 | 4.21 | 253768 | 1253438 | -0.99 | -19.04% |
| 2009-02-20 | 5.16 | 5.75 | 4.95 | 5.20 | 473814 | 2554157 | 0.11 | 2.16% |
| 2009-02-13 | 4.50 | 5.20 | 4.37 | 5.09 | 420073 | 2034132 | 0.60 | 13.36% |
| 2009-02-06 | 3.90 | 4.57 | 3.82 | 4.49 | 409883 | 1743548 | 0.63 | 16.32% |
| 2009-01-23 | 4.16 | 4.17 | 3.80 | 3.86 | 203862 | 803218 | -0.27 | -6.54% |
| 2009-01-16 | 3.73 | 4.13 | 3.53 | 4.13 | 266001 | 1039530 | 0.40 | 10.72% |
| 2009-01-09 | 3.31 | 3.75 | 3.25 | 3.73 | 146437 | 524562 | 0.26 | 7.49% |
| 2008-12-26 | 4.03 | 4.20 | 3.40 | 3.47 | 208601 | 794671 | -0.56 | -13.90% |
| 2008-12-19 | 3.61 | 4.27 | 3.51 | 4.03 | 359356 | 1404694 | 0.48 | 13.52% |
| 2008-12-12 | 3.56 | 3.85 | 3.44 | 3.55 | 246428 | 901065 | 0.04 | 1.14% |
| 2008-12-05 | 3.06 | 3.57 | 2.99 | 3.51 | 263312 | 894381 | 0.44 | 14.33% |
| 2008-11-28 | 3.38 | 3.39 | 3.01 | 3.07 | 147178 | 466840 | -0.34 | -9.97% |
| 2008-11-21 | 3.17 | 3.69 | 2.85 | 3.41 | 336848 | 1124693 | 0.24 | 7.57% |
| 2008-11-14 | 2.64 | 3.19 | 2.62 | 3.17 | 249119 | 733591 | 0.57 | 21.92% |
| 2008-11-07 | 2.68 | 2.69 | 2.42 | 2.60 | 86842 | 223787 | -0.08 | -2.98% |
| 2008-10-31 | 3.07 | 3.07 | 2.65 | 2.68 | 68325 | 194218 | -0.47 | -14.92% |
| 2008-10-24 | 3.29 | 3.43 | 3.05 | 3.15 | 113871 | 372335 | -0.17 | -5.12% |
| 2008-10-17 | 4.06 | 4.10 | 3.29 | 3.32 | 58254 | 204374 | -0.74 | -18.23% |
| 2008-09-12 | 3.96 | 4.20 | 3.81 | 4.06 | 91190 | 369051 | 0.06 | 1.50% |
| 2008-09-05 | 4.17 | 4.45 | 3.97 | 4.00 | 134206 | 571222 | -0.20 | -4.76% |
| 2008-08-29 | 4.25 | 4.45 | 3.84 | 4.20 | 134168 | 556396 | -0.16 | -3.67% |
| 2008-08-22 | 4.74 | 4.78 | 3.99 | 4.36 | 176648 | 773850 | -0.37 | -7.82% |
| 2008-08-15 | 6.10 | 6.10 | 4.54 | 4.73 | 167687 | 820799 | -1.49 | -23.95% |
| 2008-08-08 | 6.54 | 7.10 | 6.20 | 6.22 | 398169 | 2669965 | -0.33 | -5.04% |
| 2008-08-01 | 6.66 | 6.74 | 5.86 | 6.55 | 149045 | 947768 | -0.08 | -1.21% |
| 2008-07-25 | 6.06 | 6.85 | 6.05 | 6.63 | 206920 | 1362591 | 0.40 | 6.42% |
| 2008-07-18 | 6.60 | 7.20 | 5.84 | 6.23 | 289196 | 1884097 | -0.38 | -5.75% |
| 2008-07-11 | 6.04 | 7.46 | 6.04 | 6.61 | 610939 | 4212363 | 0.71 | 12.03% |
| 2008-07-04 | 4.90 | 5.90 | 4.80 | 5.90 | 136631 | 744345 | 1.05 | 21.65% |
| 2008-06-27 | 4.90 | 5.42 | 4.75 | 4.85 | 60703 | 309212 | -0.06 | -1.22% |
| 2008-06-20 | 5.11 | 5.56 | 4.61 | 4.91 | 76289 | 387015 | -0.25 | -4.84% |
| 2008-06-13 | 6.13 | 6.18 | 5.11 | 5.16 | 34587 | 194722 | -1.21 | -19.00% |
| 2008-06-06 | 6.43 | 6.84 | 6.26 | 6.37 | 86067 | 562745 | -0.08 | -1.24% |
| 2008-05-30 | 6.22 | 6.52 | 6.10 | 6.45 | 45077 | 283744 | 0.14 | 2.22% |
| 2008-05-23 | 6.90 | 7.06 | 6.02 | 6.31 | 59790 | 385766 | -0.60 | -8.68% |
| 2008-05-16 | 6.64 | 7.38 | 6.40 | 6.91 | 124059 | 864681 | 0.19 | 2.83% |
| 2008-05-09 | 7.23 | 7.33 | 6.50 | 6.72 | 125406 | 875504 | -0.42 | -5.88% |
| 2008-04-30 | 6.50 | 7.15 | 6.35 | 7.14 | 75186 | 511530 | 0.59 | 9.01% |
| 2008-04-25 | 6.39 | 6.75 | 5.40 | 6.55 | 111865 | 697972 | 0.64 | 10.83% |
| 2008-04-18 | 7.10 | 7.10 | 5.90 | 5.91 | 49509 | 326048 | -1.34 | -18.48% |
| 2008-04-11 | 6.70 | 7.48 | 6.55 | 7.25 | 50644 | 360983 | 0.48 | 7.09% |
| 2008-04-03 | 7.89 | 8.15 | 6.41 | 6.77 | 48042 | 343215 | -1.41 | -17.24% |
| 2008-03-28 | 8.30 | 8.62 | 7.51 | 8.18 | 69896 | 570399 | -0.07 | -0.85% |
| 2008-03-21 | 8.58 | 8.65 | 7.12 | 8.25 | 101287 | 803049 | -0.33 | -3.85% |
| 2008-03-14 | 9.28 | 9.28 | 8.29 | 8.58 | 98143 | 869907 | -0.74 | -7.94% |
| 2008-03-07 | 9.25 | 9.75 | 9.06 | 9.32 | 212978 | 2008208 | 0.05 | 0.54% |
| 2008-02-29 | 8.75 | 9.40 | 8.50 | 9.27 | 165222 | 1498599 | 0.57 | 6.55% |
| 2008-02-22 | 8.73 | 9.19 | 8.60 | 8.70 | 108298 | 973584 | 0.04 | 0.46% |
| 2008-02-15 | 8.49 | 8.80 | 8.00 | 8.66 | 42721 | 365091 | 0.20 | 2.36% |
| 2008-02-05 | 7.99 | 8.56 | 7.95 | 8.46 | 30864 | 255981 | 0.71 | 9.16% |
| 2008-02-01 | 8.77 | 8.88 | 7.45 | 7.75 | 103855 | 873406 | -1.15 | -12.92% |
| 2008-01-25 | 9.21 | 9.28 | 7.99 | 8.90 | 200705 | 1759476 | -0.25 | -2.73% |
| 2008-01-18 | 9.06 | 9.65 | 8.70 | 9.15 | 170013 | 1573561 | 0.08 | 0.88% |
| 2008-01-11 | 9.09 | 9.37 | 8.78 | 9.07 | 149125 | 1358710 | -0.05 | -0.55% |
| 2008-01-04 | 8.75 | 9.35 | 8.70 | 9.12 | 130387 | 1188395 | 0.44 | 5.07% |
| 2007-12-28 | 8.40 | 8.72 | 8.33 | 8.68 | 144217 | 1230539 | 0.30 | 3.58% |
| 2007-12-21 | 8.16 | 8.50 | 7.96 | 8.38 | 135554 | 1120540 | 0.23 | 2.82% |
| 2007-12-14 | 7.57 | 8.43 | 7.55 | 8.15 | 225662 | 1808767 | 0.48 | 6.26% |
| 2007-12-07 | 7.48 | 7.69 | 7.36 | 7.67 | 69884 | 525766 | 0.22 | 2.95% |
| 2007-11-30 | 7.35 | 7.50 | 7.05 | 7.45 | 50799 | 373204 | 0.17 | 2.33% |
| 2007-11-23 | 7.31 | 7.72 | 6.99 | 7.28 | 89708 | 670218 | -0.02 | -0.27% |
| 2007-11-16 | 6.85 | 7.35 | 6.73 | 7.30 | 83350 | 593245 | 0.47 | 6.88% |
| 2007-11-09 | 6.73 | 7.23 | 6.73 | 6.83 | 53094 | 371812 | -0.05 | -0.73% |
| 2007-11-02 | 6.73 | 7.40 | 6.67 | 6.88 | 77110 | 541966 | 0.15 | 2.23% |
| 2007-10-26 | 7.81 | 7.81 | 6.58 | 6.73 | 82274 | 589353 | -0.90 | -11.80% |
| 2007-10-18 | 8.05 | 8.10 | 7.53 | 7.63 | 105565 | 827711 | -0.52 | -6.38% |
| 2007-10-12 | 9.20 | 9.27 | 7.80 | 8.15 | 206332 | 1762212 | -0.96 | -10.54% |
| 2007-09-28 | 9.42 | 9.97 | 8.90 | 9.11 | 237818 | 2234109 | -0.08 | -0.87% |
| 2007-09-21 | 9.59 | 9.95 | 8.96 | 9.19 | 208362 | 1970273 | -0.08 | -0.86% |
| 2007-09-14 | 9.28 | 10.45 | 8.50 | 9.27 | 491184 | 4708138 | -0.11 | -1.17% |
| 2007-09-07 | 8.71 | 9.80 | 8.70 | 9.38 | 364225 | 3326014 | 0.78 | 9.07% |
| 2007-08-31 | 8.51 | 8.90 | 8.12 | 8.60 | 251746 | 2152200 | 0.13 | 1.53% |
| 2007-08-24 | 8.29 | 8.59 | 8.21 | 8.47 | 202727 | 1705598 | 0.37 | 4.57% |
| 2007-08-17 | 8.20 | 8.59 | 7.92 | 8.10 | 167457 | 1378467 | -0.07 | -0.86% |
| 2007-08-10 | 8.80 | 8.88 | 8.00 | 8.17 | 250286 | 2110801 | -0.60 | -6.84% |
| 2007-08-03 | 7.35 | 9.00 | 7.31 | 8.77 | 486103 | 3999864 | 1.47 | 20.14% |
| 2007-07-27 | 6.60 | 7.35 | 6.51 | 7.30 | 177013 | 1240800 | 0.80 | 12.31% |
| 2007-07-20 | 6.35 | 6.52 | 6.05 | 6.50 | 68382 | 431211 | 0.12 | 1.88% |
| 2007-07-13 | 6.35 | 6.92 | 6.25 | 6.38 | 124622 | 815556 | 0.08 | 1.27% |
| 2007-07-06 | 7.18 | 7.79 | 5.72 | 6.30 | 138696 | 969368 | -0.55 | -8.03% |
| 2007-06-29 | 8.38 | 8.66 | 6.63 | 6.85 | 151623 | 1167537 | -1.75 | -20.35% |
| 2007-06-22 | 9.20 | 10.15 | 8.60 | 8.60 | 233292 | 2227338 | -0.41 | -4.55% |
| 2007-06-15 | 8.29 | 9.47 | 7.65 | 9.01 | 291235 | 2548528 | 0.85 | 10.42% |
| 2007-06-08 | 8.45 | 8.62 | 6.74 | 8.16 | 256511 | 1984610 | -0.16 | -1.92% |
| 2007-06-01 | 11.03 | 11.40 | 8.30 | 8.32 | 397527 | 4071818 | -2.50 | -23.11% |
| 2007-05-25 | 9.74 | 10.99 | 9.66 | 10.82 | 384634 | 4034164 | 0.78 | 7.77% |
| 2007-05-18 | 10.00 | 10.30 | 9.39 | 10.04 | 200691 | 1998204 | -0.20 | -1.95% |
| 2007-05-11 | 9.93 | 10.88 | 9.60 | 10.24 | 396487 | 4082578 | 0.27 | 2.71% |
| 2007-04-27 | 10.41 | 10.87 | 9.60 | 9.97 | 289854 | 3001223 | -0.26 | -2.54% |
| 2007-04-20 | 8.32 | 10.32 | 8.32 | 10.23 | 424972 | 3936323 | 1.93 | 23.25% |
| 2007-04-13 | 7.85 | 8.65 | 7.64 | 8.30 | 287646 | 2344022 | 0.47 | 6.00% |
| 2007-04-06 | 7.25 | 7.88 | 7.25 | 7.83 | 157257 | 1199597 | 0.58 | 8.00% |
| 2007-03-30 | 7.35 | 8.11 | 7.00 | 7.25 | 262338 | 2013714 | -0.10 | -1.36% |
| 2007-03-23 | 6.55 | 7.35 | 6.43 | 7.35 | 179690 | 1259374 | 0.62 | 9.21% |
| 2007-03-16 | 6.28 | 7.13 | 6.10 | 6.73 | 249379 | 1667089 | 0.45 | 7.17% |
| 2007-03-09 | 6.36 | 6.50 | 5.93 | 6.28 | 198308 | 1236115 | 0.00 | 0.00% |
| 2007-03-02 | 5.97 | 6.50 | 5.51 | 6.28 | 234061 | 1409251 | 0.35 | 5.90% |
| 2007-02-16 | 5.48 | 6.06 | 5.43 | 5.93 | 144404 | 831924 | 0.48 | 8.81% |
| 2007-02-09 | 5.00 | 5.64 | 5.00 | 5.45 | 125115 | 678326 | 0.41 | 8.13% |
| 2007-02-02 | 5.50 | 5.90 | 5.03 | 5.04 | 138494 | 752619 | -0.39 | -7.18% |
| 2007-01-26 | 5.85 | 6.20 | 5.16 | 5.43 | 228060 | 1322518 | -0.44 | -7.50% |
| 2007-01-19 | 5.21 | 6.10 | 4.95 | 5.87 | 336384 | 1894336 | 0.37 | 6.73% |
| 2007-01-12 | 4.43 | 5.82 | 4.42 | 5.50 | 337138 | 1764268 | 1.06 | 23.87% |
| 2007-01-05 | 4.42 | 4.45 | 4.29 | 4.44 | 36397 | 159120 | 0.02 | 0.45% |
| 2006-12-29 | 4.68 | 4.78 | 4.35 | 4.42 | 99388 | 451075 | -0.27 | -5.76% |
| 2006-12-22 | 4.60 | 4.96 | 4.50 | 4.69 | 209055 | 980885 | 0.08 | 1.74% |
| 2006-12-15 | 4.31 | 4.71 | 4.30 | 4.61 | 179043 | 819153 | 0.31 | 7.21% |
| 2006-12-08 | 4.64 | 4.85 | 4.28 | 4.30 | 194997 | 899131 | -0.36 | -7.72% |
| 2006-12-01 | 4.40 | 4.76 | 4.35 | 4.66 | 210865 | 971319 | 0.24 | 5.43% |
