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 | 8.09 | 8.68 | 7.36 | 7.43 | 456193 | 3699005 | -0.72 | -8.83% |
| 2009-11-20 | 7.60 | 8.23 | 7.52 | 8.15 | 319222 | 2506915 | 0.59 | 7.80% |
| 2009-11-13 | 7.21 | 7.56 | 7.12 | 7.56 | 204517 | 1504074 | 0.35 | 4.85% |
| 2009-11-06 | 6.61 | 7.30 | 6.56 | 7.21 | 250981 | 1787305 | 0.50 | 7.45% |
| 2009-10-30 | 7.00 | 7.06 | 6.52 | 6.71 | 134135 | 912841 | -0.27 | -3.87% |
| 2009-10-23 | 6.66 | 7.30 | 6.62 | 6.98 | 217731 | 1511656 | 0.33 | 4.96% |
| 2009-10-16 | 6.40 | 6.72 | 6.39 | 6.65 | 109842 | 722968 | 0.25 | 3.91% |
| 2009-10-09 | 6.23 | 6.46 | 6.19 | 6.40 | 14698 | 93284 | 0.25 | 4.07% |
| 2009-09-30 | 6.66 | 6.73 | 6.05 | 6.15 | 38661 | 242730 | -0.52 | -7.80% |
| 2009-09-25 | 6.90 | 7.04 | 6.36 | 6.67 | 106180 | 714886 | -0.26 | -3.75% |
| 2009-09-18 | 6.70 | 7.51 | 6.70 | 6.93 | 305036 | 2173712 | 0.22 | 3.28% |
| 2009-09-11 | 6.62 | 7.00 | 6.55 | 6.71 | 215797 | 1454956 | 0.11 | 1.67% |
| 2009-09-04 | 6.49 | 6.71 | 5.89 | 6.60 | 149804 | 955475 | 0.05 | 0.76% |
| 2009-08-28 | 6.60 | 6.90 | 6.23 | 6.55 | 162874 | 1075157 | -0.12 | -1.80% |
| 2009-08-21 | 7.01 | 7.79 | 6.07 | 6.67 | 304992 | 2150067 | -0.61 | -8.38% |
| 2009-08-14 | 7.46 | 7.60 | 6.86 | 7.28 | 144895 | 1054545 | -0.11 | -1.49% |
| 2009-08-07 | 8.00 | 8.16 | 7.35 | 7.39 | 257845 | 2018288 | -0.57 | -7.16% |
| 2009-07-31 | 7.15 | 8.40 | 7.10 | 7.96 | 552765 | 4355821 | 0.78 | 10.86% |
| 2009-07-24 | 7.80 | 7.86 | 7.00 | 7.18 | 323856 | 2409233 | -0.43 | -5.65% |
| 2009-07-17 | 7.14 | 7.80 | 6.94 | 7.61 | 307015 | 2220632 | 0.47 | 6.58% |
| 2009-07-10 | 6.84 | 7.18 | 6.70 | 7.14 | 228689 | 1596877 | 0.30 | 4.39% |
| 2009-07-03 | 6.74 | 6.95 | 6.53 | 6.84 | 156337 | 1054645 | 0.10 | 1.48% |
| 2009-06-26 | 6.72 | 6.98 | 6.26 | 6.74 | 222593 | 1487278 | 0.02 | 0.30% |
| 2009-06-19 | 6.43 | 6.75 | 6.35 | 6.72 | 194595 | 1268979 | 0.32 | 5.00% |
| 2009-06-12 | 6.41 | 6.98 | 6.33 | 6.40 | 312207 | 2080453 | 0.01 | 0.16% |
| 2009-06-05 | 6.19 | 6.41 | 6.10 | 6.39 | 110866 | 696691 | 0.28 | 4.58% |
| 2009-05-27 | 6.11 | 6.26 | 5.93 | 6.11 | 67738 | 414531 | -0.17 | -2.71% |
| 2009-05-22 | 6.23 | 6.50 | 6.16 | 6.28 | 182997 | 1159380 | 0.06 | 0.96% |
| 2009-05-15 | 6.24 | 6.50 | 6.10 | 6.22 | 238615 | 1496049 | 0.02 | 0.32% |
| 2009-05-08 | 5.79 | 6.22 | 5.77 | 6.20 | 199126 | 1210631 | 0.41 | 7.08% |
| 2009-04-30 | 5.76 | 5.85 | 5.41 | 5.79 | 82042 | 464098 | 0.00 | 0.00% |
| 2009-04-24 | 6.37 | 6.70 | 5.74 | 5.79 | 217820 | 1359481 | -0.57 | -8.96% |
| 2009-04-17 | 6.10 | 6.60 | 5.98 | 6.36 | 242177 | 1494871 | 0.27 | 4.43% |
| 2009-04-10 | 5.84 | 6.12 | 5.70 | 6.09 | 129492 | 767568 | 0.25 | 4.28% |
| 2009-04-03 | 5.81 | 5.98 | 5.67 | 5.84 | 144872 | 850740 | 0.01 | 0.17% |
| 2009-03-27 | 5.78 | 6.17 | 5.65 | 5.83 | 276700 | 1638144 | 0.07 | 1.22% |
| 2009-03-20 | 5.50 | 5.85 | 5.32 | 5.76 | 198893 | 1133462 | 0.23 | 4.16% |
| 2009-03-13 | 5.44 | 5.63 | 5.12 | 5.53 | 103896 | 561423 | 0.09 | 1.65% |
| 2009-03-06 | 5.12 | 5.55 | 5.05 | 5.44 | 94961 | 507585 | 0.34 | 6.67% |
| 2009-02-27 | 5.75 | 6.12 | 5.09 | 5.10 | 188296 | 1088360 | -0.68 | -11.77% |
| 2009-02-20 | 6.13 | 6.20 | 5.44 | 5.78 | 164913 | 963895 | -0.35 | -5.71% |
| 2009-02-13 | 5.70 | 6.24 | 5.52 | 6.13 | 225297 | 1323746 | 0.50 | 8.88% |
| 2009-02-06 | 5.15 | 5.69 | 5.09 | 5.63 | 205358 | 1112879 | 0.53 | 10.39% |
| 2009-01-23 | 5.31 | 5.38 | 5.07 | 5.10 | 103283 | 536139 | -0.16 | -3.04% |
| 2009-01-16 | 5.21 | 5.40 | 5.05 | 5.26 | 109309 | 575174 | -0.04 | -0.76% |
| 2009-01-09 | 4.60 | 5.56 | 4.58 | 5.30 | 188794 | 993532 | 0.69 | 14.97% |
| 2008-12-26 | 5.23 | 5.35 | 4.52 | 4.61 | 82489 | 407390 | -0.64 | -12.19% |
| 2008-12-19 | 5.13 | 5.37 | 4.89 | 5.25 | 110045 | 570519 | 0.20 | 3.96% |
| 2008-12-12 | 5.44 | 5.75 | 4.95 | 5.05 | 262837 | 1428727 | -0.18 | -3.44% |
| 2008-12-05 | 4.32 | 5.23 | 4.23 | 5.23 | 210600 | 1025574 | 0.91 | 21.07% |
| 2008-11-28 | 4.66 | 4.78 | 4.22 | 4.32 | 85616 | 382431 | -0.31 | -6.70% |
| 2008-11-21 | 4.15 | 5.22 | 4.14 | 4.63 | 285142 | 1383400 | 0.39 | 9.20% |
| 2008-11-14 | 3.71 | 4.28 | 3.71 | 4.24 | 78330 | 316697 | 0.56 | 15.22% |
| 2008-11-07 | 3.54 | 3.70 | 3.44 | 3.68 | 27444 | 98079 | 0.08 | 2.22% |
| 2008-10-31 | 4.01 | 4.02 | 3.52 | 3.60 | 43014 | 160837 | -0.45 | -11.11% |
| 2008-10-24 | 4.05 | 4.32 | 3.92 | 4.05 | 30793 | 126884 | 0.00 | 0.00% |
| 2008-10-17 | 4.41 | 4.78 | 3.91 | 4.05 | 35565 | 153103 | -0.42 | -9.40% |
| 2008-10-10 | 5.05 | 5.26 | 4.47 | 4.47 | 39822 | 196694 | -0.64 | -12.52% |
| 2008-09-26 | 5.62 | 5.79 | 4.87 | 5.11 | 56638 | 298534 | -0.16 | -3.04% |
| 2008-09-19 | 4.96 | 5.27 | 4.46 | 5.27 | 34333 | 169044 | 0.21 | 4.15% |
| 2008-09-12 | 5.44 | 5.54 | 4.99 | 5.06 | 26729 | 137656 | -0.36 | -6.64% |
| 2008-09-05 | 5.78 | 5.85 | 5.40 | 5.42 | 27639 | 155639 | -0.44 | -7.51% |
| 2008-08-29 | 5.90 | 6.02 | 5.35 | 5.86 | 35738 | 202894 | 0.06 | 1.03% |
| 2008-08-22 | 5.97 | 6.25 | 5.22 | 5.80 | 65899 | 389523 | -0.08 | -1.36% |
| 2008-08-15 | 6.42 | 6.48 | 5.62 | 5.88 | 40144 | 238580 | -0.54 | -8.41% |
| 2008-08-08 | 7.10 | 7.38 | 6.40 | 6.42 | 57361 | 400703 | -0.80 | -11.08% |
| 2008-08-01 | 7.00 | 7.54 | 6.97 | 7.22 | 109464 | 789780 | 0.28 | 4.04% |
| 2008-07-25 | 6.50 | 7.12 | 6.46 | 6.94 | 66345 | 456613 | 0.31 | 4.68% |
| 2008-07-18 | 7.04 | 7.30 | 6.25 | 6.63 | 80381 | 550565 | -0.40 | -5.69% |
| 2008-07-11 | 6.75 | 7.40 | 6.70 | 7.03 | 96019 | 679442 | 0.28 | 4.15% |
| 2008-07-04 | 6.36 | 6.92 | 6.33 | 6.75 | 75257 | 500347 | 0.25 | 3.85% |
| 2008-06-27 | 6.66 | 6.95 | 6.30 | 6.50 | 78192 | 518208 | -0.50 | -7.14% |
| 2008-06-20 | 6.81 | 7.91 | 6.31 | 7.00 | 177291 | 1288692 | 0.19 | 2.79% |
| 2008-06-13 | 7.50 | 7.65 | 6.68 | 6.81 | 45109 | 315902 | -0.97 | -12.47% |
| 2008-06-06 | 8.10 | 8.26 | 7.71 | 7.78 | 54611 | 434182 | -0.29 | -3.59% |
| 2008-05-30 | 8.72 | 8.84 | 8.00 | 8.07 | 95559 | 799501 | -0.77 | -8.71% |
| 2008-05-23 | 8.85 | 9.32 | 7.49 | 8.84 | 192877 | 1677428 | -0.01 | -0.11% |
| 2008-05-16 | 8.10 | 9.22 | 7.84 | 8.85 | 200892 | 1768185 | 0.64 | 7.79% |
| 2008-05-09 | 8.65 | 8.65 | 7.65 | 8.21 | 139034 | 1150297 | -0.30 | -3.52% |
| 2008-04-30 | 7.90 | 8.60 | 7.89 | 8.51 | 103199 | 860429 | 0.62 | 7.86% |
| 2008-04-25 | 7.50 | 8.29 | 6.40 | 7.89 | 176863 | 1337863 | 0.12 | 1.54% |
| 2008-04-18 | 7.09 | 7.93 | 6.51 | 7.77 | 165569 | 1230093 | 0.57 | 7.92% |
| 2008-04-11 | 6.89 | 7.54 | 6.53 | 7.20 | 66612 | 479271 | 0.32 | 4.65% |
| 2008-04-03 | 8.71 | 8.88 | 6.39 | 6.88 | 65392 | 495260 | -2.13 | -23.64% |
| 2008-03-28 | 9.05 | 9.39 | 8.27 | 9.01 | 90030 | 808408 | 0.12 | 1.35% |
| 2008-03-21 | 9.76 | 9.87 | 7.90 | 8.89 | 112279 | 976386 | -0.86 | -8.82% |
| 2008-03-14 | 10.49 | 10.60 | 9.38 | 9.75 | 111671 | 1118997 | -0.75 | -7.14% |
| 2008-03-07 | 10.18 | 11.89 | 10.02 | 10.50 | 314712 | 3439348 | 0.32 | 3.14% |
| 2008-02-29 | 10.59 | 10.68 | 9.35 | 10.18 | 233372 | 2361354 | -0.41 | -3.87% |
| 2008-02-22 | 9.11 | 10.79 | 8.98 | 10.59 | 288289 | 2902022 | 1.78 | 20.20% |
| 2008-02-15 | 8.82 | 8.96 | 8.55 | 8.81 | 34250 | 300785 | 0.05 | 0.57% |
| 2008-02-05 | 8.18 | 8.86 | 8.18 | 8.76 | 21908 | 188848 | 0.67 | 8.28% |
| 2008-02-01 | 9.10 | 9.10 | 7.63 | 8.09 | 58498 | 490773 | -0.92 | -10.21% |
| 2008-01-25 | 9.71 | 9.79 | 8.00 | 9.01 | 124192 | 1103128 | -0.71 | -7.30% |
| 2008-01-18 | 9.92 | 10.60 | 9.37 | 9.72 | 132684 | 1341955 | -0.19 | -1.92% |
| 2008-01-11 | 10.05 | 10.55 | 9.75 | 9.91 | 135013 | 1370575 | -0.08 | -0.80% |
| 2008-01-04 | 9.70 | 10.24 | 9.58 | 9.99 | 59159 | 589665 | 0.45 | 4.72% |
| 2007-12-28 | 9.55 | 9.94 | 9.38 | 9.54 | 100270 | 962499 | 0.11 | 1.17% |
| 2007-12-21 | 9.26 | 9.50 | 8.93 | 9.43 | 63433 | 587028 | 0.22 | 2.39% |
| 2007-12-14 | 9.01 | 9.68 | 8.71 | 9.21 | 89862 | 833649 | 0.02 | 0.22% |
| 2007-12-07 | 9.17 | 9.40 | 8.84 | 9.19 | 82556 | 750417 | 0.12 | 1.32% |
| 2007-11-30 | 8.08 | 9.28 | 8.06 | 9.07 | 131753 | 1147479 | 1.26 | 16.13% |
| 2007-11-22 | 8.49 | 8.79 | 7.80 | 7.81 | 47624 | 401991 | -0.70 | -8.23% |
| 2007-11-16 | 7.80 | 8.96 | 7.80 | 8.51 | 92121 | 778152 | 0.42 | 5.19% |
| 2007-11-09 | 7.36 | 8.28 | 7.35 | 8.09 | 61025 | 482655 | 0.58 | 7.72% |
| 2007-11-02 | 7.80 | 8.33 | 7.35 | 7.51 | 74169 | 581410 | -0.26 | -3.35% |
| 2007-10-26 | 9.27 | 9.27 | 7.38 | 7.77 | 115378 | 952650 | -2.12 | -21.44% |
| 2007-10-18 | 10.09 | 10.37 | 9.33 | 9.89 | 116938 | 1155965 | -0.51 | -4.90% |
| 2007-10-12 | 10.50 | 11.60 | 9.06 | 10.40 | 367439 | 3857995 | 0.21 | 2.06% |
| 2007-09-28 | 9.20 | 10.39 | 8.85 | 10.19 | 309976 | 2982404 | 1.09 | 11.98% |
| 2007-09-21 | 8.54 | 9.15 | 8.50 | 9.10 | 179565 | 1591186 | 0.56 | 6.56% |
| 2007-09-14 | 8.65 | 9.20 | 8.01 | 8.54 | 195122 | 1674377 | -0.25 | -2.84% |
| 2007-09-06 | 8.40 | 8.99 | 8.38 | 8.79 | 160850 | 1388254 | 0.45 | 5.40% |
| 2007-08-31 | 8.27 | 8.54 | 7.72 | 8.34 | 164045 | 1332390 | 0.16 | 1.96% |
| 2007-08-24 | 7.80 | 8.45 | 7.75 | 8.18 | 216603 | 1755713 | 0.55 | 7.21% |
| 2007-08-17 | 7.30 | 7.79 | 7.19 | 7.63 | 133265 | 998896 | 0.29 | 3.95% |
| 2007-08-10 | 7.85 | 7.97 | 7.08 | 7.34 | 144410 | 1090156 | -0.61 | -7.67% |
| 2007-08-03 | 7.57 | 8.17 | 7.00 | 7.95 | 238667 | 1825981 | 0.33 | 4.33% |
| 2007-07-27 | 6.71 | 7.66 | 6.65 | 7.62 | 249313 | 1838180 | 0.87 | 12.89% |
| 2007-07-20 | 6.30 | 6.78 | 6.02 | 6.75 | 83942 | 542306 | 0.36 | 5.63% |
| 2007-07-13 | 6.29 | 6.66 | 6.20 | 6.39 | 85303 | 548912 | 0.09 | 1.43% |
| 2007-07-06 | 6.23 | 6.75 | 5.79 | 6.30 | 122118 | 769704 | 0.04 | 0.64% |
| 2007-06-29 | 7.32 | 7.45 | 6.26 | 6.26 | 145241 | 963793 | -1.01 | -13.89% |
| 2007-06-22 | 8.30 | 8.88 | 7.21 | 7.27 | 252738 | 2093649 | -0.96 | -11.66% |
| 2007-06-15 | 8.21 | 8.87 | 7.42 | 8.23 | 303093 | 2511280 | 0.08 | 0.98% |
| 2007-06-08 | 8.21 | 8.75 | 7.10 | 8.15 | 290725 | 2252131 | -0.62 | -7.07% |
| 2007-06-01 | 11.45 | 12.10 | 8.77 | 8.77 | 374069 | 4088672 | -2.59 | -22.80% |
| 2007-05-25 | 10.37 | 11.59 | 10.12 | 11.36 | 319033 | 3553611 | 0.60 | 5.58% |
| 2007-05-18 | 10.90 | 11.35 | 10.48 | 10.76 | 218820 | 2385872 | -0.22 | -2.00% |
| 2007-05-11 | 10.10 | 11.80 | 9.85 | 10.98 | 545673 | 6001268 | 0.70 | 6.81% |
| 2007-04-27 | 10.13 | 10.90 | 9.52 | 10.28 | 355411 | 3676587 | 0.17 | 1.68% |
| 2007-04-20 | 9.20 | 10.50 | 9.12 | 10.11 | 301908 | 2972766 | 0.87 | 9.42% |
| 2007-04-13 | 8.79 | 9.47 | 8.48 | 9.24 | 277815 | 2503073 | 0.48 | 5.48% |
| 2007-04-06 | 8.23 | 8.92 | 8.16 | 8.76 | 247390 | 2120871 | 0.53 | 6.44% |
| 2007-03-30 | 8.00 | 8.60 | 7.61 | 8.23 | 274722 | 2246542 | 0.27 | 3.39% |
| 2007-03-23 | 7.18 | 8.04 | 7.11 | 7.96 | 197901 | 1522410 | 0.53 | 7.13% |
| 2007-03-16 | 7.27 | 7.88 | 7.00 | 7.43 | 258801 | 1947254 | 0.15 | 2.06% |
| 2007-03-09 | 7.11 | 7.49 | 7.01 | 7.28 | 202500 | 1476946 | 0.18 | 2.54% |
| 2007-03-02 | 7.30 | 7.85 | 6.61 | 7.10 | 264830 | 1903807 | -0.18 | -2.47% |
| 2007-02-16 | 6.53 | 7.55 | 6.39 | 7.28 | 389875 | 2732092 | 0.80 | 12.35% |
| 2007-02-09 | 6.10 | 6.54 | 6.10 | 6.48 | 190571 | 1198886 | 0.49 | 8.18% |
| 2007-02-02 | 6.34 | 6.50 | 5.82 | 5.99 | 282235 | 1741419 | -0.06 | -0.99% |
| 2007-01-26 | 6.10 | 6.87 | 5.76 | 6.05 | 302127 | 1895455 | -0.03 | -0.49% |
| 2007-01-19 | 5.18 | 6.24 | 5.12 | 6.08 | 318200 | 1796356 | 0.91 | 17.60% |
| 2007-01-12 | 4.87 | 5.59 | 4.84 | 5.17 | 304360 | 1593777 | 0.35 | 7.26% |
| 2007-01-05 | 4.75 | 4.84 | 4.68 | 4.82 | 74686 | 354802 | 0.00 | 0.00% |
| 2006-12-29 | 6.32 | 6.42 | 4.65 | 4.82 | 273323 | 1464895 | -1.47 | -23.37% |
| 2006-12-01 | 5.98 | 6.50 | 5.98 | 6.29 | 70578 | 443316 | 0.63 | 11.13% |
