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 | 8.13 | 9.11 | 7.65 | 7.77 | 532885 | 4521786 | -0.51 | -6.16% |
| 2009-11-20 | 7.65 | 8.57 | 7.60 | 8.28 | 433345 | 3509147 | 0.69 | 9.09% |
| 2009-11-13 | 7.71 | 7.90 | 7.43 | 7.59 | 192518 | 1476815 | -0.14 | -1.81% |
| 2009-11-06 | 7.29 | 7.96 | 7.09 | 7.73 | 288183 | 2197261 | 0.32 | 4.32% |
| 2009-10-30 | 7.82 | 7.83 | 7.16 | 7.41 | 343459 | 2560333 | -0.53 | -6.67% |
| 2009-10-23 | 6.65 | 8.38 | 6.51 | 7.94 | 516037 | 3904912 | 1.33 | 20.12% |
| 2009-10-16 | 6.50 | 6.88 | 6.40 | 6.61 | 138599 | 915738 | 0.11 | 1.69% |
| 2009-10-09 | 6.26 | 6.50 | 6.20 | 6.50 | 25830 | 164877 | 0.35 | 5.69% |
| 2009-09-30 | 6.77 | 7.02 | 5.97 | 6.15 | 80413 | 513430 | -0.80 | -11.51% |
| 2009-09-25 | 7.71 | 7.88 | 6.91 | 6.95 | 237486 | 1739646 | -0.98 | -12.36% |
| 2009-09-18 | 7.55 | 8.76 | 7.55 | 7.93 | 373945 | 3024601 | 0.45 | 6.02% |
| 2009-09-11 | 7.36 | 7.99 | 7.17 | 7.48 | 351299 | 2663958 | 0.19 | 2.61% |
| 2009-09-04 | 7.16 | 7.65 | 6.70 | 7.29 | 294947 | 2114243 | 0.00 | 0.00% |
| 2009-08-28 | 7.49 | 8.58 | 7.23 | 7.29 | 707700 | 5588279 | -0.18 | -2.41% |
| 2009-08-21 | 6.40 | 7.50 | 5.87 | 7.47 | 512045 | 3533990 | 1.31 | 21.27% |
| 2009-08-14 | 7.29 | 7.32 | 6.12 | 6.16 | 131523 | 900882 | -0.97 | -13.60% |
| 2009-08-07 | 6.84 | 7.49 | 6.69 | 7.13 | 220860 | 1552961 | 0.27 | 3.94% |
| 2009-07-31 | 6.95 | 7.10 | 6.26 | 6.86 | 192015 | 1308378 | -0.13 | -1.86% |
| 2009-07-24 | 7.27 | 7.33 | 6.80 | 6.99 | 256794 | 1820394 | -0.27 | -3.72% |
| 2009-07-17 | 6.75 | 7.49 | 6.68 | 7.26 | 325047 | 2288850 | 0.41 | 5.99% |
| 2009-07-10 | 6.75 | 7.16 | 6.20 | 6.85 | 295193 | 1976470 | 0.08 | 1.18% |
| 2009-07-03 | 6.80 | 7.40 | 6.41 | 6.77 | 467155 | 3156000 | 0.02 | 0.30% |
| 2009-06-26 | 5.80 | 6.75 | 5.41 | 6.75 | 411075 | 2568675 | 1.05 | 18.42% |
| 2009-06-19 | 5.27 | 5.76 | 5.27 | 5.70 | 122569 | 677043 | 0.42 | 7.96% |
| 2009-06-12 | 5.47 | 5.75 | 5.23 | 5.28 | 144632 | 799188 | -0.16 | -2.94% |
| 2009-06-05 | 5.55 | 5.68 | 5.35 | 5.44 | 119268 | 657890 | -0.16 | -2.86% |
| 2009-05-27 | 5.51 | 6.09 | 5.51 | 5.60 | 276810 | 1599348 | 0.00 | 0.00% |
| 2009-05-22 | 5.45 | 5.62 | 5.18 | 5.60 | 191722 | 1040288 | 0.10 | 1.82% |
| 2009-05-15 | 5.24 | 5.62 | 4.92 | 5.50 | 189738 | 1006551 | 0.27 | 5.16% |
| 2009-05-08 | 5.28 | 5.50 | 5.08 | 5.23 | 170106 | 904542 | -0.05 | -0.95% |
| 2009-04-30 | 5.00 | 5.36 | 4.98 | 5.28 | 109782 | 568089 | 0.18 | 3.53% |
| 2009-04-24 | 5.58 | 5.74 | 4.90 | 5.10 | 163555 | 871362 | -0.60 | -10.53% |
| 2009-04-17 | 5.87 | 6.38 | 5.36 | 5.70 | 584345 | 3380875 | 0.36 | 6.74% |
| 2009-04-10 | 4.85 | 5.34 | 4.85 | 5.34 | 5601 | 28857 | 0.93 | 21.09% |
| 2009-03-09 | 4.38 | 4.55 | 4.30 | 4.41 | 33511 | 147727 | 0.11 | 2.56% |
| 2009-03-06 | 3.72 | 4.55 | 3.69 | 4.30 | 187854 | 799086 | 0.53 | 14.06% |
| 2009-02-27 | 4.36 | 4.75 | 3.77 | 3.77 | 164729 | 713081 | -0.58 | -13.33% |
| 2009-02-20 | 4.76 | 4.83 | 4.11 | 4.35 | 153288 | 683403 | -0.37 | -7.84% |
| 2009-02-13 | 4.19 | 4.77 | 4.08 | 4.72 | 281832 | 1266731 | 0.55 | 13.19% |
| 2009-02-06 | 3.70 | 4.22 | 3.70 | 4.17 | 167947 | 669105 | 0.50 | 13.62% |
| 2009-01-23 | 3.84 | 3.88 | 3.56 | 3.67 | 64011 | 237359 | -0.11 | -2.91% |
| 2009-01-16 | 3.62 | 3.92 | 3.55 | 3.78 | 89086 | 333866 | 0.10 | 2.72% |
| 2009-01-09 | 3.26 | 3.89 | 3.26 | 3.68 | 103224 | 375628 | 0.05 | 1.38% |
| 2008-12-25 | 4.23 | 4.35 | 3.48 | 3.63 | 161933 | 645484 | -0.43 | -10.59% |
| 2008-12-19 | 3.58 | 4.06 | 3.47 | 4.06 | 126936 | 476046 | 0.50 | 14.04% |
| 2008-12-12 | 3.22 | 4.20 | 3.21 | 3.56 | 308309 | 1173281 | 0.33 | 10.22% |
| 2008-12-05 | 2.78 | 3.45 | 2.70 | 3.23 | 163228 | 515279 | 0.46 | 16.61% |
| 2008-11-28 | 3.16 | 3.30 | 2.64 | 2.77 | 103141 | 299472 | -0.41 | -12.89% |
| 2008-11-21 | 2.68 | 3.30 | 2.66 | 3.18 | 156324 | 491773 | 0.50 | 18.66% |
| 2008-11-14 | 2.45 | 2.72 | 2.38 | 2.68 | 54625 | 139072 | 0.30 | 12.61% |
| 2008-11-07 | 2.28 | 2.42 | 2.12 | 2.38 | 24877 | 57295 | 0.07 | 3.03% |
| 2008-10-31 | 2.70 | 2.70 | 2.26 | 2.31 | 27915 | 68018 | -0.46 | -16.61% |
| 2008-10-24 | 2.83 | 2.92 | 2.70 | 2.77 | 24972 | 69976 | -0.07 | -2.46% |
| 2008-10-17 | 3.11 | 3.38 | 2.77 | 2.84 | 31963 | 96781 | -0.34 | -10.69% |
| 2008-10-10 | 3.69 | 3.69 | 3.18 | 3.18 | 41220 | 141413 | -0.51 | -13.82% |
| 2008-09-25 | 3.76 | 3.96 | 3.35 | 3.69 | 96961 | 359025 | 0.09 | 2.50% |
| 2008-09-19 | 3.60 | 3.85 | 3.27 | 3.60 | 136246 | 489912 | 0.06 | 1.70% |
| 2008-09-12 | 3.17 | 3.54 | 3.06 | 3.54 | 36948 | 125349 | 0.28 | 8.59% |
| 2008-09-05 | 3.30 | 3.65 | 3.23 | 3.26 | 29667 | 101612 | -0.06 | -1.81% |
| 2008-08-29 | 3.60 | 3.60 | 3.16 | 3.32 | 22742 | 76050 | -0.22 | -6.21% |
| 2008-08-22 | 3.73 | 3.86 | 3.33 | 3.54 | 49249 | 178437 | -0.20 | -5.35% |
| 2008-08-15 | 4.15 | 4.23 | 3.55 | 3.74 | 62491 | 238752 | -0.38 | -9.22% |
| 2008-08-08 | 4.87 | 4.98 | 4.10 | 4.12 | 40974 | 190389 | -0.84 | -16.93% |
| 2008-08-01 | 5.35 | 5.45 | 4.78 | 4.96 | 63960 | 329297 | -0.34 | -6.42% |
| 2008-07-25 | 5.02 | 5.42 | 4.96 | 5.30 | 111396 | 581283 | 0.28 | 5.58% |
| 2008-07-18 | 5.51 | 5.82 | 4.70 | 5.02 | 129988 | 695910 | -0.61 | -10.84% |
| 2008-07-11 | 5.96 | 6.46 | 5.37 | 5.63 | 342616 | 1994829 | -0.99 | -14.96% |
| 2008-07-04 | 6.44 | 7.35 | 5.85 | 6.62 | 188251 | 1267413 | -0.01 | -0.15% |
| 2008-05-16 | 5.68 | 7.28 | 5.66 | 6.63 | 174953 | 1137493 | 0.99 | 17.55% |
| 2008-05-09 | 5.43 | 5.80 | 5.40 | 5.64 | 63189 | 355472 | 0.22 | 4.06% |
| 2008-04-30 | 5.29 | 5.46 | 5.00 | 5.42 | 38626 | 203022 | 0.06 | 1.12% |
| 2008-04-25 | 5.56 | 5.70 | 4.60 | 5.36 | 76304 | 401493 | 0.14 | 2.68% |
| 2008-04-18 | 6.31 | 6.45 | 5.22 | 5.22 | 33612 | 196846 | -1.31 | -20.06% |
| 2008-04-11 | 6.50 | 6.98 | 6.21 | 6.53 | 39798 | 263360 | -0.06 | -0.91% |
| 2008-04-03 | 7.55 | 7.71 | 6.19 | 6.59 | 33485 | 227348 | -1.19 | -15.30% |
| 2008-03-28 | 7.77 | 8.16 | 7.27 | 7.78 | 43333 | 338405 | 0.02 | 0.26% |
| 2008-03-21 | 8.04 | 8.20 | 6.59 | 7.76 | 83096 | 620048 | -0.33 | -4.08% |
| 2008-03-14 | 8.62 | 8.90 | 8.00 | 8.09 | 82960 | 702824 | -0.51 | -5.93% |
| 2008-03-07 | 8.15 | 9.55 | 8.05 | 8.60 | 243602 | 2202363 | 0.48 | 5.91% |
| 2008-02-29 | 7.89 | 8.27 | 7.72 | 8.12 | 61530 | 495427 | 0.23 | 2.92% |
| 2008-02-22 | 7.98 | 8.10 | 7.73 | 7.89 | 41515 | 328580 | 0.16 | 2.07% |
| 2008-02-15 | 7.68 | 7.78 | 7.37 | 7.73 | 15751 | 120605 | 0.16 | 2.11% |
| 2008-02-05 | 7.15 | 7.70 | 7.13 | 7.57 | 20537 | 154243 | 0.65 | 9.39% |
| 2008-02-01 | 7.96 | 7.96 | 6.70 | 6.92 | 46372 | 341086 | -1.03 | -12.96% |
| 2008-01-25 | 8.31 | 8.78 | 7.33 | 7.95 | 135007 | 1086779 | -0.12 | -1.49% |
| 2008-01-18 | 8.61 | 8.79 | 7.76 | 8.07 | 96296 | 804266 | -0.61 | -7.03% |
| 2008-01-11 | 8.05 | 8.80 | 8.05 | 8.68 | 153741 | 1302871 | 0.53 | 6.50% |
| 2008-01-04 | 7.90 | 8.30 | 7.79 | 8.15 | 70406 | 566933 | 0.21 | 2.65% |
| 2007-12-28 | 7.65 | 8.10 | 7.57 | 7.94 | 69021 | 541606 | 0.32 | 4.20% |
| 2007-12-21 | 7.52 | 7.67 | 7.26 | 7.62 | 32247 | 241710 | 0.14 | 1.87% |
| 2007-12-14 | 7.30 | 7.76 | 7.16 | 7.48 | 55002 | 409215 | 0.17 | 2.33% |
| 2007-12-07 | 6.95 | 7.49 | 6.80 | 7.31 | 65892 | 476999 | 0.41 | 5.94% |
| 2007-11-30 | 6.81 | 7.04 | 6.64 | 6.90 | 36032 | 247348 | 0.10 | 1.47% |
| 2007-11-23 | 6.87 | 7.19 | 6.61 | 6.80 | 35914 | 249814 | -0.01 | -0.15% |
| 2007-11-16 | 6.96 | 7.21 | 6.69 | 6.81 | 61604 | 431464 | -0.17 | -2.44% |
| 2007-11-09 | 6.31 | 7.03 | 6.21 | 6.98 | 60962 | 413883 | 0.69 | 10.97% |
| 2007-11-02 | 6.45 | 7.04 | 6.23 | 6.29 | 60994 | 403979 | -0.26 | -3.97% |
| 2007-10-26 | 7.51 | 8.21 | 6.20 | 6.55 | 107155 | 792379 | -1.13 | -14.71% |
| 2007-10-18 | 7.96 | 8.05 | 7.54 | 7.68 | 54727 | 426551 | -0.24 | -3.03% |
| 2007-10-12 | 8.88 | 9.17 | 7.50 | 7.92 | 146988 | 1239307 | -0.87 | -9.90% |
| 2007-09-28 | 9.40 | 9.60 | 8.58 | 8.79 | 242183 | 2177189 | -0.97 | -9.94% |
| 2007-09-21 | 7.86 | 10.00 | 7.86 | 9.76 | 457126 | 4096724 | 1.77 | 22.15% |
| 2007-09-14 | 7.91 | 8.48 | 7.58 | 7.99 | 112785 | 908194 | -0.05 | -0.62% |
| 2007-09-07 | 7.88 | 8.97 | 7.75 | 8.04 | 276141 | 2289676 | 0.27 | 3.48% |
| 2007-08-31 | 7.67 | 8.04 | 7.20 | 7.77 | 165572 | 1269710 | 0.15 | 1.97% |
| 2007-08-24 | 7.30 | 8.08 | 7.20 | 7.62 | 205460 | 1553629 | 0.42 | 5.83% |
| 2007-08-17 | 7.05 | 8.36 | 7.05 | 7.20 | 242220 | 1859383 | 0.17 | 2.42% |
| 2007-08-10 | 7.47 | 7.68 | 6.82 | 7.03 | 129143 | 938007 | -0.44 | -5.89% |
| 2007-08-03 | 7.89 | 8.30 | 7.20 | 7.47 | 186207 | 1450082 | -0.42 | -5.32% |
| 2007-07-27 | 6.48 | 8.06 | 6.48 | 7.89 | 226675 | 1689166 | 1.39 | 21.39% |
| 2007-07-20 | 6.28 | 6.66 | 6.16 | 6.50 | 62311 | 399467 | 0.22 | 3.50% |
| 2007-07-13 | 6.60 | 6.94 | 6.10 | 6.28 | 92305 | 600339 | -0.35 | -5.28% |
| 2007-07-06 | 6.05 | 6.75 | 5.70 | 6.63 | 131224 | 824888 | 0.55 | 9.05% |
| 2007-06-29 | 7.28 | 7.49 | 5.90 | 6.08 | 187751 | 1260989 | -1.26 | -17.17% |
| 2007-06-22 | 9.11 | 9.42 | 7.26 | 7.34 | 264505 | 2261654 | -1.69 | -18.71% |
| 2007-06-15 | 7.39 | 9.50 | 6.53 | 9.03 | 449881 | 3862087 | 1.72 | 23.53% |
| 2007-06-08 | 7.06 | 7.50 | 5.96 | 7.31 | 273151 | 1832758 | -0.04 | -0.54% |
| 2007-06-01 | 9.84 | 10.28 | 7.34 | 7.35 | 339703 | 3060194 | -2.48 | -25.23% |
| 2007-05-25 | 8.20 | 10.10 | 8.00 | 9.83 | 438798 | 4164056 | 1.39 | 16.47% |
| 2007-05-18 | 8.56 | 8.94 | 8.02 | 8.44 | 201059 | 1704086 | -0.29 | -3.32% |
| 2007-05-11 | 8.09 | 8.93 | 7.78 | 8.73 | 320825 | 2672581 | 0.64 | 7.91% |
| 2007-04-27 | 7.30 | 8.48 | 7.08 | 8.09 | 336996 | 2598776 | 0.83 | 11.43% |
| 2007-04-20 | 6.10 | 7.48 | 5.90 | 7.26 | 320131 | 2220131 | 1.09 | 17.67% |
| 2007-04-13 | 5.89 | 6.70 | 5.58 | 6.17 | 301749 | 1832766 | 0.29 | 4.93% |
| 2007-04-06 | 5.61 | 5.94 | 5.44 | 5.88 | 156719 | 889539 | 0.32 | 5.75% |
| 2007-03-30 | 5.60 | 5.94 | 5.20 | 5.56 | 180487 | 1014135 | -0.01 | -0.18% |
| 2007-03-23 | 5.00 | 5.76 | 4.93 | 5.57 | 158584 | 857305 | 0.39 | 7.53% |
| 2007-03-16 | 4.77 | 5.76 | 4.70 | 5.18 | 280679 | 1473896 | 0.40 | 8.37% |
| 2007-03-09 | 4.70 | 5.05 | 4.46 | 4.78 | 223957 | 1066290 | 0.19 | 4.14% |
| 2007-03-02 | 4.17 | 4.60 | 3.90 | 4.59 | 243440 | 1059037 | 0.42 | 10.07% |
| 2007-02-16 | 3.86 | 4.28 | 3.75 | 4.17 | 240498 | 962497 | 0.31 | 8.03% |
| 2007-02-09 | 3.72 | 4.03 | 3.69 | 3.86 | 120996 | 468753 | 0.10 | 2.66% |
| 2007-02-02 | 3.32 | 4.07 | 3.32 | 3.76 | 302487 | 1131554 | 0.43 | 12.91% |
| 2007-01-26 | 3.16 | 3.62 | 3.08 | 3.33 | 253330 | 849109 | 0.17 | 5.38% |
| 2007-01-19 | 2.80 | 3.18 | 2.76 | 3.16 | 200530 | 603512 | 0.34 | 12.06% |
| 2007-01-12 | 2.85 | 3.10 | 2.79 | 2.82 | 142121 | 417644 | -0.02 | -0.70% |
| 2007-01-05 | 2.74 | 2.85 | 2.71 | 2.84 | 27827 | 76849 | 0.11 | 4.03% |
| 2006-12-29 | 2.92 | 2.95 | 2.72 | 2.73 | 57260 | 161721 | -0.18 | -6.19% |
| 2006-12-22 | 2.81 | 2.93 | 2.80 | 2.91 | 66806 | 191301 | 0.10 | 3.56% |
| 2006-12-15 | 2.78 | 2.85 | 2.76 | 2.81 | 42824 | 120095 | 0.01 | 0.36% |
| 2006-12-08 | 2.90 | 2.96 | 2.80 | 2.80 | 76561 | 221684 | -0.11 | -3.78% |
| 2006-12-01 | 2.86 | 2.97 | 2.83 | 2.91 | 53629 | 155873 | 0.05 | 1.75% |
