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 | 7.80 | 8.05 | 7.21 | 7.25 | 1057122 | 8133934 | -0.58 | -7.41% |
| 2009-11-20 | 7.25 | 8.22 | 7.14 | 7.83 | 1124560 | 8447868 | 0.58 | 8.00% |
| 2009-11-13 | 6.82 | 7.42 | 6.75 | 7.25 | 1032294 | 7304385 | 0.45 | 6.62% |
| 2009-11-06 | 6.20 | 6.98 | 6.15 | 6.80 | 1013056 | 6782504 | 0.48 | 7.59% |
| 2009-10-30 | 6.70 | 6.70 | 6.21 | 6.32 | 622362 | 4008670 | -0.34 | -5.11% |
| 2009-10-23 | 6.54 | 6.76 | 6.40 | 6.66 | 969879 | 6404105 | 0.06 | 0.91% |
| 2009-10-16 | 6.08 | 6.67 | 5.99 | 6.60 | 1310413 | 8424877 | 0.52 | 8.55% |
| 2009-10-09 | 6.10 | 6.21 | 5.92 | 6.08 | 175890 | 1058212 | 0.16 | 2.70% |
| 2009-09-30 | 6.23 | 6.44 | 5.83 | 5.92 | 677103 | 4157423 | -0.30 | -4.82% |
| 2009-09-25 | 6.15 | 6.50 | 6.04 | 6.22 | 1212383 | 7614593 | 0.04 | 0.65% |
| 2009-09-18 | 5.84 | 6.36 | 5.81 | 6.18 | 987798 | 6023400 | 0.34 | 5.82% |
| 2009-09-11 | 5.75 | 5.89 | 5.64 | 5.84 | 469894 | 2710401 | 0.14 | 2.46% |
| 2009-09-04 | 5.70 | 5.75 | 5.33 | 5.70 | 449313 | 2507895 | -0.10 | -1.72% |
| 2009-08-28 | 6.00 | 6.18 | 5.56 | 5.80 | 794561 | 4718106 | -0.10 | -1.70% |
| 2009-08-21 | 5.73 | 5.90 | 5.27 | 5.90 | 513368 | 2928467 | 0.08 | 1.38% |
| 2009-08-14 | 6.37 | 6.55 | 5.80 | 5.82 | 601388 | 3761283 | -0.47 | -7.47% |
| 2009-08-07 | 6.25 | 6.84 | 6.21 | 6.29 | 1129097 | 7355598 | 0.09 | 1.45% |
| 2009-07-31 | 6.20 | 6.45 | 5.78 | 6.20 | 930981 | 5742514 | 0.02 | 0.32% |
| 2009-07-24 | 6.12 | 6.46 | 6.02 | 6.18 | 952365 | 5923851 | 0.07 | 1.15% |
| 2009-07-17 | 5.84 | 6.36 | 5.84 | 6.11 | 1107158 | 6814946 | 0.23 | 3.91% |
| 2009-07-10 | 5.73 | 6.04 | 5.60 | 5.88 | 699107 | 4060197 | 0.16 | 2.80% |
| 2009-07-03 | 5.91 | 6.02 | 5.51 | 5.72 | 647515 | 3720583 | -0.17 | -2.89% |
| 2009-06-26 | 5.61 | 6.07 | 5.40 | 5.89 | 1375074 | 7976801 | 0.34 | 6.13% |
| 2009-06-19 | 5.40 | 5.61 | 5.35 | 5.55 | 568170 | 3114831 | 0.18 | 3.35% |
| 2009-06-12 | 5.42 | 5.65 | 5.32 | 5.37 | 757424 | 4159129 | -0.03 | -0.56% |
| 2009-06-05 | 5.29 | 5.56 | 5.22 | 5.40 | 596763 | 3223728 | 0.20 | 3.85% |
| 2009-05-26 | 5.10 | 5.32 | 5.02 | 5.20 | 176893 | 916102 | 0.00 | 0.00% |
| 2009-05-22 | 5.36 | 5.51 | 5.14 | 5.20 | 581293 | 3105372 | -0.17 | -3.17% |
| 2009-05-15 | 5.36 | 5.50 | 5.10 | 5.37 | 696724 | 3715798 | 0.02 | 0.37% |
| 2009-05-08 | 5.08 | 5.40 | 5.03 | 5.35 | 657871 | 3428708 | 0.29 | 5.73% |
| 2009-04-30 | 5.06 | 5.10 | 4.68 | 5.06 | 312790 | 1537732 | -0.01 | -0.20% |
| 2009-04-24 | 5.34 | 5.57 | 5.02 | 5.07 | 574656 | 3044290 | -0.24 | -4.52% |
| 2009-04-17 | 5.22 | 5.42 | 5.16 | 5.31 | 800818 | 4216493 | 0.13 | 2.51% |
| 2009-04-10 | 5.14 | 5.19 | 4.92 | 5.18 | 360377 | 1838175 | 0.08 | 1.57% |
| 2009-04-03 | 5.26 | 5.42 | 5.01 | 5.10 | 683140 | 3563546 | -0.22 | -4.13% |
| 2009-03-27 | 5.00 | 5.47 | 4.97 | 5.32 | 654182 | 3363923 | 0.31 | 6.19% |
| 2009-03-20 | 4.98 | 5.20 | 4.84 | 5.01 | 560451 | 2845298 | 0.03 | 0.60% |
| 2009-03-13 | 4.75 | 5.15 | 4.55 | 4.98 | 475559 | 2318527 | 0.19 | 3.97% |
| 2009-03-06 | 4.49 | 4.96 | 4.41 | 4.79 | 454053 | 2156768 | 0.26 | 5.74% |
| 2009-02-27 | 5.29 | 5.79 | 4.38 | 4.53 | 858802 | 4482332 | -0.78 | -14.69% |
| 2009-02-20 | 5.48 | 5.86 | 4.98 | 5.31 | 1035177 | 5606153 | 0.05 | 0.95% |
| 2009-02-13 | 4.89 | 5.29 | 4.84 | 5.26 | 853259 | 4324532 | 0.40 | 8.23% |
| 2009-02-06 | 4.43 | 4.92 | 4.37 | 4.86 | 598340 | 2797034 | 0.42 | 9.46% |
| 2009-01-23 | 4.48 | 4.64 | 4.33 | 4.44 | 377986 | 1704382 | -0.02 | -0.45% |
| 2009-01-16 | 4.41 | 4.60 | 4.22 | 4.46 | 274622 | 1211722 | 0.02 | 0.45% |
| 2009-01-09 | 4.21 | 4.53 | 4.16 | 4.44 | 444211 | 1932632 | 0.15 | 3.50% |
| 2008-12-26 | 4.57 | 4.57 | 4.11 | 4.29 | 289680 | 1254160 | -0.27 | -5.92% |
| 2008-12-19 | 4.27 | 4.62 | 4.20 | 4.56 | 369319 | 1625670 | 0.29 | 6.79% |
| 2008-12-12 | 4.31 | 4.62 | 4.12 | 4.27 | 488335 | 2160922 | 0.00 | 0.00% |
| 2008-12-05 | 3.95 | 4.39 | 3.88 | 4.27 | 391290 | 1634438 | 0.23 | 5.69% |
| 2008-11-27 | 4.26 | 4.27 | 3.84 | 4.04 | 229377 | 929353 | -0.20 | -4.72% |
| 2008-11-21 | 3.99 | 4.33 | 3.79 | 4.24 | 438079 | 1768741 | 0.24 | 6.00% |
| 2008-11-14 | 3.57 | 4.02 | 3.57 | 4.00 | 305744 | 1173546 | 0.42 | 11.73% |
| 2008-11-07 | 3.44 | 3.60 | 3.33 | 3.58 | 105514 | 366030 | 0.12 | 3.47% |
| 2008-10-31 | 3.66 | 3.66 | 3.30 | 3.46 | 137321 | 475772 | -0.24 | -6.49% |
| 2008-10-24 | 3.95 | 4.12 | 3.68 | 3.70 | 159275 | 623818 | -0.28 | -7.04% |
| 2008-10-17 | 4.11 | 4.40 | 3.87 | 3.98 | 192479 | 783176 | -0.17 | -4.10% |
| 2008-10-10 | 4.20 | 4.23 | 3.89 | 4.15 | 157515 | 638631 | -0.11 | -2.58% |
| 2008-09-26 | 4.58 | 4.77 | 4.03 | 4.26 | 253158 | 1093586 | -0.09 | -2.07% |
| 2008-09-19 | 4.14 | 4.35 | 3.65 | 4.35 | 133260 | 545615 | 0.21 | 5.07% |
| 2008-09-12 | 4.50 | 4.55 | 3.86 | 4.14 | 150373 | 620486 | -0.28 | -6.33% |
| 2008-09-05 | 4.47 | 4.95 | 4.27 | 4.42 | 192242 | 889889 | -0.07 | -1.56% |
| 2008-08-29 | 4.52 | 4.62 | 4.21 | 4.49 | 80398 | 356778 | -0.01 | -0.22% |
| 2008-08-22 | 4.82 | 4.95 | 4.35 | 4.50 | 104719 | 488357 | -0.28 | -5.86% |
| 2008-08-15 | 5.08 | 5.11 | 4.47 | 4.78 | 124447 | 605237 | -0.32 | -6.28% |
| 2008-08-08 | 5.70 | 5.70 | 5.03 | 5.10 | 110098 | 598917 | -0.63 | -10.99% |
| 2008-08-01 | 5.60 | 6.15 | 5.44 | 5.73 | 435485 | 2560970 | 0.19 | 3.43% |
| 2008-07-25 | 5.48 | 5.76 | 5.40 | 5.54 | 217285 | 1223523 | 0.04 | 0.73% |
| 2008-07-18 | 5.48 | 5.74 | 5.01 | 5.50 | 232965 | 1250433 | -0.02 | -0.36% |
| 2008-07-11 | 4.95 | 6.08 | 4.93 | 5.52 | 631939 | 3600672 | 0.60 | 12.20% |
| 2008-07-04 | 4.68 | 5.10 | 4.63 | 4.92 | 144641 | 706626 | 0.11 | 2.29% |
| 2008-06-27 | 4.55 | 5.31 | 4.40 | 4.81 | 335968 | 1690577 | 0.22 | 4.79% |
| 2008-06-20 | 5.40 | 5.54 | 4.31 | 4.59 | 204635 | 998697 | -0.85 | -15.62% |
| 2008-06-13 | 6.48 | 6.49 | 5.42 | 5.44 | 131217 | 758963 | -1.25 | -18.68% |
| 2008-06-06 | 7.00 | 7.00 | 6.68 | 6.69 | 99834 | 680160 | -0.26 | -3.74% |
| 2008-05-30 | 7.12 | 7.21 | 6.76 | 6.95 | 132945 | 925418 | -0.15 | -2.11% |
| 2008-05-23 | 7.81 | 8.09 | 7.02 | 7.10 | 280176 | 2110922 | -0.69 | -8.86% |
| 2008-05-16 | 7.56 | 8.28 | 7.30 | 7.79 | 347152 | 2722012 | 0.11 | 1.43% |
| 2008-05-09 | 8.35 | 8.44 | 7.52 | 7.68 | 399059 | 3208219 | -0.57 | -6.91% |
| 2008-04-30 | 7.50 | 8.45 | 7.19 | 8.25 | 540987 | 4331819 | 0.60 | 7.84% |
| 2008-04-25 | 7.09 | 8.01 | 6.50 | 7.65 | 403929 | 3026566 | 1.05 | 15.91% |
| 2008-04-18 | 7.72 | 7.72 | 6.48 | 6.60 | 206490 | 1450523 | -1.26 | -16.03% |
| 2008-04-11 | 7.70 | 8.28 | 7.33 | 7.86 | 369871 | 2934014 | 0.27 | 3.56% |
| 2008-04-03 | 7.95 | 7.98 | 6.50 | 7.59 | 199168 | 1445758 | -0.46 | -5.71% |
| 2008-03-28 | 8.70 | 8.80 | 7.53 | 8.05 | 183916 | 1508993 | -0.60 | -6.94% |
| 2008-03-21 | 9.72 | 9.72 | 8.00 | 8.65 | 247813 | 2129749 | -1.04 | -10.73% |
| 2008-03-14 | 10.80 | 10.81 | 9.51 | 9.69 | 186156 | 1886514 | -1.12 | -10.36% |
| 2008-03-07 | 10.50 | 11.25 | 10.30 | 10.81 | 322349 | 3511462 | 0.22 | 2.08% |
| 2008-02-29 | 10.62 | 10.75 | 10.10 | 10.59 | 180969 | 1881810 | -0.03 | -0.28% |
| 2008-02-22 | 10.81 | 11.57 | 10.50 | 10.62 | 321094 | 3569102 | 0.06 | 0.57% |
| 2008-02-15 | 10.76 | 10.84 | 10.18 | 10.56 | 69851 | 736554 | -0.10 | -0.94% |
| 2008-02-05 | 10.22 | 10.85 | 10.15 | 10.66 | 72510 | 766721 | 0.74 | 7.46% |
| 2008-02-01 | 11.46 | 11.46 | 9.50 | 9.92 | 344009 | 3699366 | -1.47 | -12.91% |
| 2008-01-25 | 11.77 | 12.02 | 10.18 | 11.39 | 415822 | 4511086 | -0.31 | -2.65% |
| 2008-01-18 | 12.60 | 12.90 | 11.05 | 11.70 | 403100 | 4908011 | -1.00 | -7.87% |
| 2008-01-11 | 12.34 | 13.17 | 11.80 | 12.70 | 620159 | 7808043 | 0.40 | 3.25% |
| 2008-01-04 | 11.86 | 12.66 | 11.80 | 12.30 | 224700 | 2763844 | 0.46 | 3.88% |
| 2007-12-28 | 11.46 | 12.00 | 11.26 | 11.84 | 420629 | 4901339 | 0.44 | 3.86% |
| 2007-12-21 | 10.69 | 11.42 | 10.69 | 11.40 | 344577 | 3823215 | 0.72 | 6.74% |
| 2007-12-14 | 11.02 | 11.35 | 10.42 | 10.68 | 317499 | 3460984 | 0.13 | 1.23% |
| 2007-12-07 | 10.00 | 10.59 | 9.97 | 10.55 | 187524 | 1926914 | 0.55 | 5.50% |
| 2007-11-30 | 10.29 | 10.38 | 9.90 | 10.00 | 147475 | 1492731 | -0.16 | -1.57% |
| 2007-11-23 | 10.41 | 10.94 | 9.90 | 10.16 | 190317 | 1989923 | -0.22 | -2.12% |
| 2007-11-16 | 9.91 | 11.18 | 9.91 | 10.38 | 324701 | 3474994 | 0.07 | 0.68% |
| 2007-11-09 | 10.08 | 10.85 | 9.80 | 10.31 | 174594 | 1820266 | 0.23 | 2.28% |
| 2007-11-02 | 10.05 | 11.17 | 10.03 | 10.08 | 307944 | 3232287 | 0.04 | 0.40% |
| 2007-10-26 | 12.23 | 12.37 | 9.78 | 10.04 | 462222 | 5023416 | -1.74 | -14.77% |
| 2007-10-18 | 12.66 | 13.00 | 11.70 | 11.78 | 438689 | 5436359 | -0.88 | -6.95% |
| 2007-10-12 | 14.78 | 14.83 | 12.14 | 12.66 | 665612 | 9009525 | -1.97 | -13.46% |
| 2007-09-28 | 13.90 | 15.48 | 13.50 | 14.63 | 882328 | 12759271 | 0.79 | 5.71% |
| 2007-09-21 | 14.95 | 15.68 | 13.60 | 13.84 | 926189 | 13544971 | -1.25 | -8.28% |
| 2007-09-14 | 13.20 | 15.96 | 12.99 | 15.09 | 1816637 | 27041540 | 1.79 | 13.46% |
| 2007-09-07 | 13.46 | 14.80 | 12.69 | 13.30 | 1413427 | 19213742 | 0.14 | 1.06% |
| 2007-08-31 | 13.44 | 13.45 | 11.68 | 13.16 | 1032225 | 12838714 | 0.04 | 0.30% |
| 2007-08-24 | 12.50 | 13.60 | 12.50 | 13.12 | 938160 | 12232080 | 0.84 | 6.84% |
| 2007-08-17 | 12.39 | 13.19 | 12.05 | 12.28 | 681561 | 8588005 | -0.12 | -0.97% |
| 2007-08-10 | 13.21 | 14.00 | 12.10 | 12.40 | 1089504 | 14213671 | -0.63 | -4.83% |
| 2007-08-03 | 11.66 | 13.40 | 10.80 | 13.03 | 2124738 | 26173074 | 1.38 | 11.85% |
| 2007-07-27 | 10.00 | 11.97 | 9.80 | 11.65 | 1088897 | 12057071 | 2.00 | 20.73% |
| 2007-07-20 | 9.32 | 9.85 | 8.82 | 9.65 | 297345 | 2779254 | 0.33 | 3.54% |
| 2007-07-13 | 9.51 | 9.64 | 8.89 | 9.32 | 423140 | 3917109 | 0.04 | 0.43% |
| 2007-07-06 | 9.59 | 9.99 | 8.26 | 9.28 | 759309 | 7000821 | -0.85 | -8.39% |
| 2007-06-29 | 10.71 | 11.43 | 8.92 | 10.13 | 1478220 | 15549311 | -0.32 | -3.06% |
| 2007-06-22 | 11.95 | 12.62 | 10.13 | 10.45 | 1465973 | 16949222 | -1.18 | -10.15% |
| 2007-06-15 | 9.71 | 11.65 | 8.78 | 11.63 | 2082091 | 21624500 | 2.10 | 22.04% |
| 2007-06-08 | 9.17 | 9.71 | 7.52 | 9.53 | 1673423 | 14600929 | 0.24 | 2.58% |
| 2007-06-01 | 11.50 | 13.00 | 9.29 | 9.29 | 2501458 | 28931544 | -2.12 | -18.58% |
| 2007-05-25 | 10.00 | 11.80 | 9.96 | 11.41 | 1800064 | 20227224 | 0.87 | 8.25% |
| 2007-05-18 | 11.06 | 11.38 | 10.01 | 10.54 | 1108495 | 11868554 | -0.69 | -6.14% |
| 2007-05-11 | 11.30 | 12.20 | 10.70 | 11.23 | 1863886 | 21240484 | 0.13 | 1.17% |
| 2007-04-27 | 11.00 | 11.37 | 10.11 | 11.10 | 1549670 | 16904634 | 0.10 | 0.91% |
| 2007-04-20 | 9.80 | 11.92 | 9.80 | 11.00 | 2248005 | 24668546 | 1.41 | 14.70% |
| 2007-04-13 | 9.39 | 9.96 | 8.98 | 9.59 | 1404582 | 13290117 | 0.53 | 5.85% |
| 2007-04-06 | 8.91 | 9.41 | 8.66 | 9.06 | 1291619 | 11607331 | 0.11 | 1.23% |
| 2007-03-30 | 6.00 | 9.69 | 5.87 | 8.95 | 1600918 | 13330650 | 2.73 | 43.89% |
| 2007-03-16 | 6.30 | 6.67 | 6.15 | 6.22 | 1189672 | 7656017 | -0.08 | -1.27% |
| 2007-03-09 | 5.58 | 6.50 | 5.20 | 6.30 | 1317075 | 7647608 | 0.73 | 13.11% |
| 2007-03-02 | 5.19 | 5.65 | 4.65 | 5.57 | 1623667 | 8471051 | 0.47 | 9.22% |
| 2007-02-16 | 4.36 | 5.24 | 4.30 | 5.10 | 1203518 | 5723172 | 0.75 | 17.24% |
| 2007-02-09 | 3.96 | 4.44 | 3.96 | 4.35 | 705634 | 2958639 | 0.45 | 11.54% |
| 2007-02-02 | 4.10 | 4.25 | 3.75 | 3.90 | 753018 | 3040463 | -0.20 | -4.88% |
| 2007-01-26 | 4.27 | 4.53 | 3.82 | 4.10 | 1288210 | 5487569 | -0.15 | -3.53% |
| 2007-01-19 | 3.50 | 4.29 | 3.50 | 4.25 | 1317549 | 5186484 | 0.81 | 23.55% |
| 2007-01-12 | 3.35 | 3.81 | 3.33 | 3.44 | 1196361 | 4291361 | 0.12 | 3.61% |
| 2007-01-05 | 3.14 | 3.39 | 3.12 | 3.32 | 345266 | 1119256 | 0.20 | 6.41% |
| 2006-12-29 | 3.20 | 3.27 | 3.08 | 3.12 | 405948 | 1282839 | -0.09 | -2.80% |
| 2006-12-22 | 3.26 | 3.34 | 3.15 | 3.21 | 555206 | 1801803 | -0.05 | -1.53% |
| 2006-12-15 | 3.10 | 3.34 | 3.09 | 3.26 | 479443 | 1545786 | 0.15 | 4.82% |
| 2006-12-08 | 3.20 | 3.43 | 3.11 | 3.11 | 833516 | 2732970 | -0.09 | -2.81% |
| 2006-12-01 | 3.21 | 3.25 | 3.06 | 3.20 | 544387 | 1726903 | 0.01 | 0.31% |
