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 | 8.02 | 9.07 | 7.61 | 7.90 | 1224864 | 10383484 | -0.24 | -2.95% |
| 2009-11-20 | 7.38 | 8.43 | 7.36 | 8.14 | 766466 | 6021077 | 0.77 | 10.45% |
| 2009-11-13 | 7.39 | 7.66 | 7.22 | 7.37 | 481771 | 3593411 | 0.08 | 1.10% |
| 2009-11-06 | 6.91 | 7.40 | 6.59 | 7.29 | 377832 | 2711095 | 0.29 | 4.14% |
| 2009-10-30 | 7.32 | 7.34 | 6.90 | 7.00 | 212752 | 1500629 | -0.26 | -3.58% |
| 2009-10-23 | 7.40 | 7.65 | 7.17 | 7.26 | 374415 | 2767591 | -0.12 | -1.63% |
| 2009-10-16 | 7.59 | 7.59 | 6.89 | 7.38 | 395228 | 2883942 | 0.48 | 6.96% |
| 2009-09-30 | 7.54 | 7.80 | 6.73 | 6.90 | 196339 | 1406749 | -0.79 | -10.27% |
| 2009-09-25 | 7.33 | 8.30 | 6.88 | 7.69 | 624272 | 4826327 | 0.34 | 4.63% |
| 2009-09-18 | 7.18 | 8.22 | 7.17 | 7.35 | 400144 | 3072955 | 0.17 | 2.37% |
| 2009-09-11 | 7.20 | 7.59 | 7.01 | 7.18 | 210708 | 1527138 | 0.06 | 0.84% |
| 2009-09-04 | 7.37 | 7.37 | 6.46 | 7.12 | 221707 | 1519609 | -0.34 | -4.56% |
| 2009-08-28 | 6.90 | 7.85 | 6.58 | 7.46 | 331503 | 2412590 | 0.52 | 7.49% |
| 2009-08-21 | 7.20 | 7.21 | 6.04 | 6.94 | 234578 | 1567237 | -0.26 | -3.61% |
| 2009-08-14 | 7.37 | 7.95 | 7.06 | 7.20 | 310125 | 2347736 | -0.05 | -0.69% |
| 2009-08-07 | 8.05 | 8.33 | 7.08 | 7.25 | 454967 | 3535332 | -0.84 | -10.38% |
| 2009-07-31 | 6.81 | 8.49 | 6.75 | 8.09 | 985209 | 7631746 | 1.23 | 17.93% |
| 2009-07-24 | 6.40 | 7.14 | 6.15 | 6.86 | 491156 | 3229045 | 0.47 | 7.36% |
| 2009-07-17 | 6.34 | 6.54 | 6.20 | 6.39 | 360391 | 2291082 | 0.03 | 0.47% |
| 2009-07-10 | 6.13 | 6.56 | 6.01 | 6.36 | 383941 | 2396566 | 0.24 | 3.92% |
| 2009-07-03 | 6.60 | 6.75 | 5.99 | 6.12 | 553353 | 3462561 | -0.83 | -11.94% |
| 2009-06-26 | 5.80 | 6.97 | 5.74 | 6.95 | 550732 | 3577356 | 1.16 | 20.04% |
| 2009-06-19 | 5.58 | 5.90 | 5.51 | 5.79 | 471967 | 2690608 | 0.15 | 2.66% |
| 2009-06-12 | 5.34 | 6.09 | 5.23 | 5.64 | 857217 | 4942861 | 0.28 | 5.22% |
| 2009-06-05 | 5.45 | 5.59 | 5.31 | 5.36 | 254540 | 1384799 | -0.14 | -2.54% |
| 2009-05-27 | 5.25 | 5.80 | 5.25 | 5.50 | 341806 | 1906932 | 0.35 | 6.80% |
| 2009-05-22 | 5.46 | 5.62 | 5.06 | 5.15 | 351187 | 1891082 | -0.39 | -7.04% |
| 2009-05-15 | 5.63 | 5.63 | 5.04 | 5.54 | 362347 | 1933638 | -0.07 | -1.25% |
| 2009-05-08 | 5.24 | 5.88 | 5.21 | 5.61 | 770651 | 4286499 | 0.33 | 6.25% |
| 2009-04-30 | 5.17 | 5.40 | 5.01 | 5.28 | 408993 | 2141881 | 0.05 | 0.96% |
| 2009-04-24 | 6.02 | 6.86 | 5.20 | 5.23 | 1175179 | 6795244 | -0.45 | -7.92% |
| 2009-04-17 | 4.15 | 5.68 | 4.10 | 5.68 | 1131945 | 5523119 | 1.53 | 36.87% |
| 2009-04-10 | 4.01 | 4.20 | 3.88 | 4.15 | 273893 | 1114077 | 0.13 | 3.23% |
| 2009-04-03 | 4.03 | 4.24 | 3.85 | 4.02 | 438919 | 1788178 | -0.05 | -1.23% |
| 2009-03-27 | 3.94 | 4.18 | 3.88 | 4.07 | 450131 | 1813435 | 0.02 | 0.49% |
| 2009-03-20 | 3.70 | 4.23 | 3.56 | 4.05 | 481701 | 1911430 | 0.39 | 10.66% |
| 2009-03-13 | 3.69 | 3.79 | 3.44 | 3.66 | 216240 | 785077 | -0.03 | -0.81% |
| 2009-03-06 | 3.39 | 3.78 | 3.33 | 3.69 | 239120 | 862963 | 0.26 | 7.58% |
| 2009-02-27 | 4.03 | 4.38 | 3.43 | 3.43 | 539307 | 2194201 | -0.61 | -15.10% |
| 2009-02-20 | 4.36 | 4.47 | 3.82 | 4.04 | 514629 | 2095699 | -0.29 | -6.70% |
| 2009-02-13 | 3.62 | 4.33 | 3.52 | 4.33 | 911240 | 3551749 | 0.75 | 20.95% |
| 2009-02-06 | 3.15 | 3.66 | 3.14 | 3.58 | 455358 | 1561282 | 0.44 | 14.01% |
| 2009-01-23 | 3.23 | 3.32 | 3.13 | 3.14 | 264146 | 850462 | -0.11 | -3.38% |
| 2009-01-16 | 2.88 | 3.37 | 2.85 | 3.25 | 518651 | 1656119 | 0.37 | 12.85% |
| 2009-01-08 | 2.86 | 3.05 | 2.82 | 2.88 | 161327 | 477456 | 0.00 | 0.00% |
| 2008-12-26 | 3.21 | 3.24 | 2.85 | 2.88 | 118392 | 356262 | -0.34 | -10.56% |
| 2008-12-19 | 3.08 | 3.24 | 2.92 | 3.22 | 154585 | 481303 | 0.23 | 7.69% |
| 2008-12-12 | 3.28 | 3.46 | 2.97 | 2.99 | 300433 | 977151 | -0.24 | -7.43% |
| 2008-12-05 | 2.91 | 3.35 | 2.83 | 3.23 | 302897 | 944131 | 0.32 | 11.00% |
| 2008-11-28 | 3.25 | 3.31 | 2.90 | 2.91 | 342273 | 1060558 | -0.26 | -8.20% |
| 2008-11-21 | 2.73 | 3.34 | 2.66 | 3.17 | 382978 | 1152817 | 0.43 | 15.69% |
| 2008-11-14 | 2.34 | 2.75 | 2.34 | 2.74 | 226101 | 576561 | 0.40 | 17.09% |
| 2008-11-07 | 2.30 | 2.35 | 2.18 | 2.34 | 92285 | 209494 | 0.03 | 1.30% |
| 2008-10-31 | 2.72 | 2.78 | 2.28 | 2.31 | 233354 | 567852 | -0.54 | -18.95% |
| 2008-10-24 | 2.46 | 3.06 | 2.38 | 2.85 | 352904 | 1004813 | 0.39 | 15.85% |
| 2008-10-17 | 2.52 | 2.72 | 2.39 | 2.46 | 53514 | 136312 | -0.09 | -3.53% |
| 2008-10-10 | 2.88 | 3.14 | 2.52 | 2.55 | 142894 | 412932 | -0.43 | -14.43% |
| 2008-09-26 | 2.97 | 3.09 | 2.63 | 2.98 | 106176 | 303544 | 0.17 | 6.05% |
| 2008-09-19 | 2.81 | 2.81 | 2.42 | 2.81 | 47424 | 126507 | 0.02 | 0.72% |
| 2008-09-12 | 2.91 | 2.99 | 2.71 | 2.79 | 42342 | 120492 | -0.16 | -5.42% |
| 2008-09-05 | 3.11 | 3.23 | 2.91 | 2.95 | 62845 | 195666 | -0.16 | -5.14% |
| 2008-08-29 | 3.10 | 3.15 | 2.85 | 3.11 | 41417 | 126322 | 0.04 | 1.30% |
| 2008-08-22 | 3.34 | 3.34 | 2.90 | 3.07 | 66520 | 207791 | -0.23 | -6.97% |
| 2008-08-15 | 3.42 | 3.51 | 3.16 | 3.30 | 45611 | 153353 | -0.49 | -12.93% |
| 2008-08-08 | 4.18 | 4.24 | 3.70 | 3.79 | 54149 | 221494 | -0.42 | -9.98% |
| 2008-08-01 | 4.36 | 4.50 | 4.03 | 4.21 | 91728 | 399783 | -0.19 | -4.32% |
| 2008-07-25 | 4.38 | 4.53 | 4.25 | 4.40 | 107509 | 475357 | 0.03 | 0.69% |
| 2008-07-18 | 4.55 | 4.76 | 4.08 | 4.37 | 181771 | 810247 | -0.25 | -5.41% |
| 2008-07-11 | 4.01 | 4.90 | 4.00 | 4.62 | 274972 | 1230840 | 0.62 | 15.50% |
| 2008-07-04 | 3.85 | 4.07 | 3.68 | 4.00 | 79967 | 311374 | 0.16 | 4.17% |
| 2008-06-27 | 3.90 | 4.30 | 3.76 | 3.84 | 151680 | 619658 | -0.06 | -1.54% |
| 2008-06-20 | 4.58 | 4.70 | 3.66 | 3.90 | 139743 | 585691 | -0.70 | -15.22% |
| 2008-06-13 | 4.81 | 4.98 | 4.34 | 4.60 | 106920 | 494019 | -0.40 | -8.00% |
| 2008-06-06 | 5.41 | 5.60 | 4.97 | 5.00 | 121998 | 646726 | -0.46 | -8.43% |
| 2008-05-30 | 5.20 | 5.64 | 5.03 | 5.46 | 192473 | 1031576 | 0.18 | 3.41% |
| 2008-05-23 | 5.28 | 5.80 | 5.06 | 5.28 | 323600 | 1775649 | -0.05 | -0.94% |
| 2008-05-16 | 5.26 | 5.59 | 5.02 | 5.33 | 187835 | 1012847 | 0.03 | 0.57% |
| 2008-05-09 | 5.28 | 5.48 | 4.88 | 5.30 | 168368 | 881566 | 0.10 | 1.92% |
| 2008-04-30 | 4.79 | 5.21 | 4.78 | 5.20 | 85952 | 430032 | 0.25 | 5.05% |
| 2008-04-25 | 4.90 | 5.09 | 4.03 | 4.95 | 174203 | 818147 | 0.33 | 7.14% |
| 2008-04-18 | 5.40 | 5.40 | 4.60 | 4.62 | 88939 | 448395 | -0.87 | -15.85% |
| 2008-04-11 | 5.21 | 5.65 | 5.07 | 5.49 | 100551 | 546642 | 0.22 | 4.17% |
| 2008-04-03 | 6.15 | 6.29 | 5.02 | 5.27 | 82466 | 460493 | -1.07 | -16.88% |
| 2008-03-28 | 6.57 | 6.76 | 6.00 | 6.34 | 83848 | 539203 | -0.22 | -3.35% |
| 2008-03-21 | 6.97 | 7.00 | 5.73 | 6.56 | 120694 | 772279 | -0.44 | -6.29% |
| 2008-03-14 | 7.38 | 7.77 | 6.82 | 7.00 | 270946 | 2005855 | -0.33 | -4.50% |
| 2008-03-07 | 7.32 | 7.85 | 7.21 | 7.33 | 215905 | 1623783 | 0.00 | 0.00% |
| 2008-02-29 | 7.03 | 7.35 | 6.86 | 7.33 | 115735 | 833018 | 0.30 | 4.27% |
| 2008-02-22 | 7.04 | 7.28 | 6.81 | 7.03 | 86591 | 613368 | 0.25 | 3.69% |
| 2008-02-15 | 6.70 | 6.94 | 6.60 | 6.78 | 48123 | 327366 | 0.10 | 1.50% |
| 2008-02-05 | 6.31 | 6.77 | 6.28 | 6.68 | 35511 | 233705 | 0.57 | 9.33% |
| 2008-02-01 | 6.88 | 7.06 | 5.82 | 6.11 | 100343 | 649232 | -0.88 | -12.59% |
| 2008-01-25 | 7.71 | 7.79 | 6.38 | 6.99 | 194856 | 1374512 | -0.71 | -9.22% |
| 2008-01-18 | 7.28 | 7.88 | 7.16 | 7.70 | 297525 | 2242264 | 0.44 | 6.06% |
| 2008-01-11 | 7.28 | 7.50 | 7.03 | 7.26 | 161738 | 1180991 | -0.04 | -0.55% |
| 2008-01-04 | 6.90 | 7.44 | 6.88 | 7.30 | 121488 | 878724 | 0.43 | 6.26% |
| 2007-12-28 | 6.89 | 7.28 | 6.85 | 6.87 | 190808 | 1344081 | -0.02 | -0.29% |
| 2007-12-21 | 7.05 | 7.10 | 6.76 | 6.89 | 244320 | 1689592 | -0.14 | -1.99% |
| 2007-12-14 | 6.04 | 7.15 | 6.02 | 7.03 | 342328 | 2264603 | 0.91 | 14.87% |
| 2007-12-07 | 5.80 | 6.15 | 5.75 | 6.12 | 74576 | 449487 | 0.28 | 4.79% |
| 2007-11-30 | 5.86 | 6.11 | 5.78 | 5.84 | 55139 | 328274 | 0.00 | 0.00% |
| 2007-11-23 | 6.04 | 6.26 | 5.59 | 5.84 | 81105 | 487641 | -0.19 | -3.15% |
| 2007-11-16 | 5.60 | 6.44 | 5.55 | 6.03 | 216555 | 1324406 | 0.30 | 5.24% |
| 2007-11-09 | 5.53 | 5.93 | 5.40 | 5.73 | 76881 | 440944 | 0.17 | 3.06% |
| 2007-11-02 | 5.60 | 6.13 | 5.48 | 5.56 | 101776 | 586261 | 0.01 | 0.18% |
| 2007-10-26 | 6.39 | 6.51 | 5.37 | 5.55 | 99957 | 595187 | -0.90 | -13.95% |
| 2007-10-18 | 6.70 | 6.94 | 6.44 | 6.45 | 103801 | 689751 | -0.38 | -5.56% |
| 2007-10-12 | 7.40 | 7.75 | 6.44 | 6.83 | 217707 | 1589583 | -0.52 | -7.08% |
| 2007-09-28 | 7.35 | 7.54 | 7.08 | 7.35 | 137110 | 1003230 | -0.04 | -0.54% |
| 2007-09-21 | 7.10 | 8.05 | 7.10 | 7.39 | 447211 | 3424746 | 0.22 | 3.07% |
| 2007-09-14 | 7.37 | 7.78 | 6.68 | 7.17 | 271579 | 1957262 | -0.27 | -3.63% |
| 2007-09-07 | 7.98 | 8.14 | 7.42 | 7.44 | 390595 | 3073087 | -0.64 | -7.92% |
| 2007-08-31 | 7.21 | 8.39 | 7.00 | 8.08 | 727174 | 5634149 | 0.90 | 12.54% |
| 2007-08-24 | 6.95 | 7.37 | 6.88 | 7.18 | 288366 | 2061623 | 0.36 | 5.28% |
| 2007-08-17 | 6.29 | 7.20 | 6.22 | 6.82 | 324964 | 2242249 | 0.54 | 8.60% |
| 2007-08-10 | 6.72 | 6.89 | 6.08 | 6.28 | 175726 | 1151781 | -0.43 | -6.41% |
| 2007-08-03 | 6.70 | 6.93 | 6.21 | 6.71 | 240052 | 1597441 | 0.06 | 0.90% |
| 2007-07-27 | 5.80 | 6.72 | 5.79 | 6.65 | 296285 | 1901171 | 0.83 | 14.26% |
| 2007-07-20 | 5.50 | 5.90 | 5.24 | 5.82 | 95546 | 531950 | 0.28 | 5.05% |
| 2007-07-13 | 5.80 | 5.95 | 5.40 | 5.54 | 121586 | 688722 | -0.19 | -3.32% |
| 2007-07-06 | 5.32 | 5.80 | 5.20 | 5.73 | 153915 | 847414 | 0.42 | 7.91% |
| 2007-06-29 | 6.53 | 6.74 | 5.04 | 5.31 | 229823 | 1363440 | -1.31 | -19.79% |
| 2007-06-22 | 7.08 | 7.65 | 6.62 | 6.62 | 263603 | 1907972 | -0.40 | -5.70% |
| 2007-06-15 | 7.18 | 7.65 | 6.30 | 7.02 | 377330 | 2687234 | -0.06 | -0.85% |
| 2007-06-08 | 7.50 | 7.58 | 6.29 | 7.08 | 314539 | 2144179 | -0.69 | -8.88% |
| 2007-06-01 | 10.25 | 10.90 | 7.77 | 7.77 | 436060 | 4218325 | -2.37 | -23.37% |
| 2007-05-25 | 9.12 | 10.43 | 9.12 | 10.14 | 441298 | 4425583 | 0.54 | 5.62% |
| 2007-05-18 | 8.80 | 9.80 | 8.65 | 9.60 | 375218 | 3476346 | 0.52 | 5.73% |
| 2007-05-11 | 8.95 | 9.48 | 8.47 | 9.08 | 320592 | 2906098 | 0.07 | 0.78% |
| 2007-04-27 | 8.70 | 9.28 | 8.60 | 9.01 | 441408 | 3925938 | 0.34 | 3.92% |
| 2007-04-20 | 7.75 | 8.80 | 7.65 | 8.67 | 494968 | 4082351 | 0.99 | 12.89% |
| 2007-04-13 | 7.26 | 7.98 | 6.95 | 7.68 | 374018 | 2797205 | 0.49 | 6.82% |
| 2007-04-06 | 6.72 | 7.25 | 6.72 | 7.19 | 200695 | 1411329 | 0.47 | 6.99% |
| 2007-03-30 | 7.25 | 7.45 | 6.41 | 6.72 | 348386 | 2484867 | -0.42 | -5.88% |
| 2007-03-23 | 6.39 | 7.22 | 6.25 | 7.14 | 301913 | 2059629 | 0.55 | 8.35% |
| 2007-03-16 | 6.28 | 7.25 | 6.11 | 6.59 | 527242 | 3549287 | 0.26 | 4.11% |
| 2007-03-09 | 6.09 | 6.50 | 6.01 | 6.33 | 320443 | 1993305 | 0.24 | 3.94% |
| 2007-03-02 | 5.59 | 6.25 | 5.15 | 6.09 | 551222 | 3257164 | 0.53 | 9.53% |
| 2007-02-16 | 5.03 | 5.80 | 5.03 | 5.56 | 379721 | 2074672 | 0.53 | 10.54% |
| 2007-02-09 | 4.87 | 5.31 | 4.85 | 5.03 | 308681 | 1579277 | 0.15 | 3.07% |
| 2007-02-02 | 4.77 | 5.17 | 4.58 | 4.88 | 267338 | 1312658 | 0.11 | 2.31% |
| 2007-01-26 | 4.93 | 5.38 | 4.50 | 4.77 | 356483 | 1793013 | -0.14 | -2.85% |
| 2007-01-19 | 4.69 | 5.09 | 4.57 | 4.91 | 520075 | 2498699 | 0.27 | 5.82% |
| 2007-01-12 | 4.09 | 4.71 | 4.04 | 4.64 | 412395 | 1854121 | 0.54 | 13.17% |
| 2007-01-05 | 4.02 | 4.10 | 3.92 | 4.10 | 47697 | 189853 | 0.08 | 1.99% |
| 2006-12-29 | 4.22 | 4.30 | 4.00 | 4.02 | 110345 | 455157 | -0.23 | -5.41% |
| 2006-12-22 | 4.47 | 4.48 | 4.22 | 4.25 | 180669 | 783161 | -0.22 | -4.92% |
| 2006-12-15 | 3.99 | 4.57 | 3.95 | 4.47 | 291080 | 1272280 | 0.49 | 12.31% |
| 2006-12-08 | 4.43 | 4.58 | 3.98 | 3.98 | 288505 | 1256627 | -0.41 | -9.34% |
| 2006-12-01 | 4.05 | 4.44 | 4.02 | 4.39 | 208011 | 885490 | 0.34 | 8.39% |
