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 | 8.88 | 9.04 | 7.75 | 8.05 | 255480 | 2193809 | -0.82 | -9.24% |
| 2009-11-20 | 8.00 | 9.44 | 7.91 | 8.87 | 436697 | 3832050 | 0.81 | 10.05% |
| 2009-11-13 | 7.31 | 8.33 | 7.29 | 8.06 | 283005 | 2241531 | 0.67 | 9.07% |
| 2009-11-06 | 6.95 | 7.54 | 6.82 | 7.39 | 134615 | 985653 | 0.35 | 4.97% |
| 2009-10-30 | 7.16 | 7.16 | 6.80 | 7.04 | 66461 | 465756 | -0.12 | -1.68% |
| 2009-10-23 | 7.16 | 7.38 | 7.05 | 7.16 | 97265 | 699606 | 0.01 | 0.14% |
| 2009-10-16 | 6.83 | 7.27 | 6.68 | 7.15 | 75438 | 527774 | 0.37 | 5.46% |
| 2009-10-09 | 6.58 | 6.78 | 6.52 | 6.78 | 12204 | 81821 | 0.23 | 3.51% |
| 2009-09-30 | 7.28 | 7.28 | 6.48 | 6.55 | 34543 | 233593 | -0.55 | -7.75% |
| 2009-09-25 | 7.19 | 7.35 | 6.82 | 7.10 | 89232 | 631878 | -0.13 | -1.80% |
| 2009-09-18 | 7.41 | 7.58 | 7.00 | 7.23 | 238176 | 1730482 | -0.20 | -2.69% |
| 2009-09-11 | 6.82 | 7.69 | 6.57 | 7.43 | 231955 | 1672431 | 0.69 | 10.24% |
| 2009-09-04 | 6.32 | 6.85 | 6.00 | 6.74 | 94975 | 609689 | 0.43 | 6.82% |
| 2009-08-28 | 5.71 | 6.47 | 5.63 | 6.31 | 152885 | 939832 | 0.58 | 10.12% |
| 2009-08-21 | 6.03 | 6.05 | 5.28 | 5.73 | 74317 | 420259 | -0.36 | -5.91% |
| 2009-08-14 | 6.75 | 6.92 | 6.03 | 6.09 | 81200 | 531646 | -0.61 | -9.10% |
| 2009-08-07 | 6.75 | 7.34 | 6.55 | 6.70 | 213999 | 1489969 | 0.00 | 0.00% |
| 2009-07-31 | 6.65 | 6.98 | 6.22 | 6.70 | 148699 | 996113 | 0.06 | 0.90% |
| 2009-07-24 | 6.74 | 6.94 | 6.52 | 6.64 | 159825 | 1077002 | -0.07 | -1.04% |
| 2009-07-17 | 6.66 | 6.80 | 6.59 | 6.71 | 151771 | 1018660 | -0.02 | -0.30% |
| 2009-07-10 | 6.60 | 7.20 | 6.36 | 6.73 | 304826 | 2065783 | 0.60 | 9.79% |
| 2009-07-03 | 6.10 | 6.16 | 5.88 | 6.13 | 132831 | 802753 | 0.06 | 0.99% |
| 2009-06-26 | 6.15 | 6.25 | 5.94 | 6.07 | 96265 | 584405 | -0.02 | -0.33% |
| 2009-06-19 | 6.02 | 6.15 | 5.96 | 6.09 | 138061 | 837163 | 0.21 | 3.57% |
| 2009-06-12 | 5.91 | 6.39 | 5.75 | 5.88 | 219764 | 1352696 | 0.00 | 0.00% |
| 2009-06-05 | 5.81 | 6.01 | 5.78 | 5.88 | 75334 | 444718 | 0.12 | 2.08% |
| 2009-05-27 | 5.75 | 5.81 | 5.48 | 5.76 | 36801 | 209691 | -0.04 | -0.69% |
| 2009-05-22 | 5.97 | 6.15 | 5.75 | 5.80 | 122421 | 731307 | -0.14 | -2.36% |
| 2009-05-15 | 6.02 | 6.04 | 5.60 | 5.94 | 103900 | 606592 | 0.03 | 0.51% |
| 2009-05-08 | 5.78 | 6.11 | 5.70 | 5.91 | 134576 | 793009 | 0.18 | 3.14% |
| 2009-04-30 | 5.41 | 5.85 | 5.28 | 5.73 | 67956 | 378967 | 0.11 | 1.96% |
| 2009-04-24 | 5.82 | 6.10 | 5.38 | 5.62 | 179486 | 1034267 | -0.15 | -2.60% |
| 2009-04-17 | 5.30 | 6.26 | 5.28 | 5.77 | 477911 | 2797636 | 0.64 | 12.48% |
| 2009-04-10 | 4.85 | 5.28 | 4.82 | 5.13 | 149312 | 752621 | 0.27 | 5.56% |
| 2009-04-03 | 5.10 | 5.10 | 4.76 | 4.86 | 159277 | 786231 | -0.19 | -3.76% |
| 2009-03-27 | 4.75 | 5.07 | 4.67 | 5.05 | 212476 | 1030953 | 0.33 | 6.99% |
| 2009-03-20 | 4.44 | 4.90 | 4.28 | 4.72 | 165498 | 781633 | 0.32 | 7.27% |
| 2009-03-13 | 4.73 | 4.80 | 4.20 | 4.40 | 86538 | 387122 | -0.28 | -5.98% |
| 2009-03-06 | 4.30 | 4.88 | 4.16 | 4.68 | 173399 | 796582 | 0.29 | 6.61% |
| 2009-02-27 | 4.69 | 5.03 | 4.24 | 4.39 | 304632 | 1442981 | -0.32 | -6.79% |
| 2009-02-20 | 4.80 | 4.87 | 4.38 | 4.71 | 148520 | 692842 | -0.06 | -1.26% |
| 2009-02-13 | 4.66 | 4.80 | 4.40 | 4.77 | 263587 | 1220763 | 0.23 | 5.07% |
| 2009-02-06 | 4.13 | 4.59 | 4.12 | 4.54 | 208801 | 904484 | 0.44 | 10.73% |
| 2009-01-23 | 4.18 | 4.18 | 4.00 | 4.10 | 99057 | 405114 | -0.01 | -0.24% |
| 2009-01-16 | 4.11 | 4.39 | 4.04 | 4.11 | 340561 | 1423139 | 0.09 | 2.24% |
| 2009-01-09 | 3.60 | 4.02 | 3.52 | 4.02 | 157080 | 599317 | 0.49 | 13.88% |
| 2008-12-26 | 3.86 | 4.05 | 3.47 | 3.53 | 110432 | 414879 | -0.35 | -9.02% |
| 2008-12-19 | 3.59 | 4.07 | 3.40 | 3.88 | 160739 | 619874 | 0.38 | 10.86% |
| 2008-12-12 | 3.80 | 3.85 | 3.35 | 3.50 | 126992 | 472099 | -0.21 | -5.66% |
| 2008-12-05 | 3.09 | 3.95 | 3.02 | 3.71 | 232441 | 845747 | 0.64 | 20.85% |
| 2008-11-28 | 3.20 | 3.30 | 2.99 | 3.07 | 54366 | 168226 | -0.09 | -2.85% |
| 2008-11-21 | 3.20 | 3.49 | 2.98 | 3.16 | 124155 | 402163 | -0.11 | -3.36% |
| 2008-11-14 | 2.85 | 3.29 | 2.78 | 3.27 | 111288 | 338792 | 0.47 | 16.79% |
| 2008-11-07 | 2.66 | 3.00 | 2.48 | 2.80 | 48520 | 132636 | 0.18 | 6.87% |
| 2008-10-31 | 2.93 | 3.10 | 2.61 | 2.62 | 68403 | 195899 | -0.32 | -10.88% |
| 2008-10-24 | 2.83 | 3.09 | 2.76 | 2.94 | 34060 | 99803 | 0.10 | 3.52% |
| 2008-10-17 | 3.10 | 3.26 | 2.74 | 2.84 | 35272 | 104483 | -0.27 | -8.68% |
| 2008-10-10 | 3.94 | 3.94 | 3.11 | 3.11 | 38071 | 132152 | -0.84 | -21.27% |
| 2008-09-26 | 4.59 | 4.83 | 3.85 | 3.95 | 102459 | 431117 | -0.45 | -10.23% |
| 2008-09-19 | 3.67 | 4.40 | 3.55 | 4.40 | 85383 | 346065 | 0.73 | 19.89% |
| 2008-09-12 | 3.96 | 3.96 | 3.60 | 3.67 | 12252 | 45662 | -0.27 | -6.85% |
| 2008-09-05 | 4.00 | 4.12 | 3.75 | 3.94 | 21059 | 83532 | -0.07 | -1.75% |
| 2008-08-29 | 4.14 | 4.14 | 3.81 | 4.01 | 17393 | 68853 | -0.06 | -1.47% |
| 2008-08-22 | 4.37 | 4.37 | 3.86 | 4.07 | 26826 | 110370 | -0.23 | -5.35% |
| 2008-08-15 | 4.57 | 4.60 | 4.01 | 4.30 | 42469 | 182740 | -0.17 | -3.80% |
| 2008-08-08 | 5.39 | 5.39 | 4.45 | 4.47 | 45080 | 222290 | -0.94 | -17.38% |
| 2008-08-01 | 5.43 | 5.73 | 5.16 | 5.41 | 88271 | 478112 | 0.00 | 0.00% |
| 2008-07-24 | 5.08 | 5.56 | 4.96 | 5.41 | 46218 | 244736 | 0.38 | 7.55% |
| 2008-07-18 | 5.10 | 5.35 | 4.75 | 5.03 | 38367 | 194893 | -0.03 | -0.59% |
| 2008-07-11 | 4.77 | 5.36 | 4.63 | 5.06 | 55716 | 283314 | 0.35 | 7.43% |
| 2008-07-04 | 4.68 | 4.85 | 4.45 | 4.71 | 22309 | 104363 | 0.06 | 1.29% |
| 2008-06-27 | 4.95 | 5.18 | 4.63 | 4.65 | 33387 | 164196 | -0.32 | -6.44% |
| 2008-06-20 | 5.30 | 5.36 | 4.77 | 4.97 | 27732 | 140194 | -0.29 | -5.51% |
| 2008-06-13 | 6.15 | 6.15 | 5.20 | 5.26 | 26167 | 146984 | -1.08 | -17.04% |
| 2008-06-06 | 6.38 | 6.38 | 6.07 | 6.34 | 20792 | 130096 | -0.01 | -0.16% |
| 2008-05-30 | 6.59 | 6.64 | 6.20 | 6.35 | 30740 | 197926 | -0.15 | -2.31% |
| 2008-05-23 | 6.88 | 7.07 | 6.17 | 6.50 | 42697 | 281390 | -0.38 | -5.52% |
| 2008-05-16 | 9.01 | 9.31 | 6.71 | 6.88 | 67088 | 551269 | -2.05 | -22.96% |
| 2008-05-09 | 8.58 | 9.02 | 8.40 | 8.93 | 49266 | 432653 | 0.37 | 4.32% |
| 2008-04-30 | 8.58 | 8.63 | 8.18 | 8.56 | 25222 | 212803 | -0.08 | -0.93% |
| 2008-04-25 | 8.00 | 8.77 | 7.31 | 8.64 | 55348 | 455633 | 0.52 | 6.40% |
| 2008-04-18 | 9.59 | 9.78 | 8.10 | 8.12 | 30280 | 271405 | -1.73 | -17.56% |
| 2008-04-11 | 9.19 | 10.24 | 8.98 | 9.85 | 44733 | 437868 | 0.66 | 7.18% |
| 2008-04-03 | 9.93 | 10.45 | 8.52 | 9.19 | 46093 | 440301 | -0.42 | -4.37% |
| 2008-03-28 | 10.01 | 10.55 | 9.20 | 9.61 | 44977 | 448695 | -0.16 | -1.64% |
| 2008-03-21 | 10.59 | 10.59 | 8.50 | 9.77 | 64792 | 607023 | -0.72 | -6.86% |
| 2008-03-14 | 10.95 | 11.47 | 10.11 | 10.49 | 100128 | 1087478 | -0.36 | -3.32% |
| 2008-03-07 | 11.09 | 11.52 | 10.65 | 10.85 | 68645 | 761402 | -0.24 | -2.16% |
| 2008-02-29 | 11.31 | 11.44 | 10.50 | 11.09 | 52590 | 570774 | -0.19 | -1.68% |
| 2008-02-22 | 11.54 | 12.06 | 11.17 | 11.28 | 68021 | 795924 | 0.49 | 4.54% |
| 2008-02-15 | 10.70 | 11.12 | 10.55 | 10.79 | 26122 | 283865 | 0.04 | 0.37% |
| 2008-02-05 | 10.18 | 10.89 | 9.65 | 10.75 | 25962 | 272602 | 1.20 | 12.56% |
| 2008-02-01 | 10.80 | 11.05 | 9.36 | 9.55 | 100066 | 1032828 | -1.20 | -11.16% |
| 2008-01-25 | 12.78 | 12.80 | 9.41 | 10.75 | 124747 | 1359995 | -1.89 | -14.95% |
| 2008-01-18 | 11.60 | 12.97 | 11.20 | 12.64 | 193418 | 2392176 | 1.14 | 9.91% |
| 2008-01-11 | 11.16 | 12.31 | 11.03 | 11.50 | 224527 | 2632136 | 0.31 | 2.77% |
| 2008-01-04 | 9.41 | 11.30 | 9.40 | 11.19 | 139782 | 1483072 | 1.82 | 19.42% |
| 2007-12-28 | 9.10 | 9.70 | 8.96 | 9.37 | 118139 | 1100699 | 0.44 | 4.93% |
| 2007-12-21 | 8.73 | 8.99 | 8.40 | 8.93 | 77128 | 676188 | 0.18 | 2.06% |
| 2007-12-14 | 8.90 | 9.16 | 8.51 | 8.75 | 102623 | 915588 | 0.11 | 1.27% |
| 2007-12-07 | 8.49 | 8.84 | 8.37 | 8.64 | 74789 | 646827 | 0.09 | 1.05% |
| 2007-11-30 | 8.28 | 8.86 | 8.12 | 8.55 | 113154 | 965557 | 0.34 | 4.14% |
| 2007-11-23 | 8.06 | 8.76 | 7.80 | 8.21 | 121877 | 1015043 | 0.24 | 3.01% |
| 2007-11-16 | 7.58 | 8.06 | 7.39 | 7.97 | 49576 | 388834 | 0.31 | 4.05% |
| 2007-11-09 | 7.38 | 8.42 | 7.38 | 7.66 | 123577 | 992690 | 0.26 | 3.51% |
| 2007-11-02 | 6.97 | 7.58 | 6.80 | 7.40 | 44167 | 321539 | 0.55 | 8.03% |
| 2007-10-26 | 7.65 | 7.75 | 6.58 | 6.85 | 47809 | 348575 | -0.68 | -9.03% |
| 2007-10-18 | 7.63 | 7.78 | 7.38 | 7.53 | 24795 | 188707 | -0.09 | -1.18% |
| 2007-10-12 | 8.26 | 8.35 | 7.25 | 7.62 | 56655 | 453794 | -0.59 | -7.19% |
| 2007-09-28 | 8.26 | 8.35 | 7.90 | 8.21 | 58693 | 477879 | -0.04 | -0.48% |
| 2007-09-21 | 8.19 | 8.44 | 8.09 | 8.25 | 79451 | 656624 | -0.01 | -0.12% |
| 2007-09-14 | 8.67 | 8.86 | 7.75 | 8.26 | 95838 | 793237 | -0.40 | -4.62% |
| 2007-09-07 | 8.99 | 9.15 | 8.60 | 8.66 | 108118 | 960419 | -0.25 | -2.81% |
| 2007-08-31 | 9.15 | 9.70 | 8.56 | 8.91 | 199896 | 1803119 | -0.14 | -1.55% |
| 2007-08-24 | 8.72 | 9.38 | 8.60 | 9.05 | 281634 | 2539743 | 0.45 | 5.23% |
| 2007-08-17 | 8.00 | 8.60 | 7.74 | 8.60 | 113696 | 936970 | 0.64 | 8.04% |
| 2007-08-10 | 8.33 | 8.45 | 7.78 | 7.96 | 121022 | 984225 | -0.32 | -3.87% |
| 2007-08-03 | 7.91 | 8.41 | 7.42 | 8.28 | 189062 | 1515166 | 0.37 | 4.68% |
| 2007-07-27 | 7.26 | 7.95 | 7.26 | 7.91 | 160659 | 1226804 | 0.69 | 9.56% |
| 2007-07-20 | 6.80 | 7.23 | 6.56 | 7.22 | 129942 | 918737 | 0.42 | 6.18% |
| 2007-07-13 | 7.05 | 7.30 | 6.60 | 6.80 | 75369 | 527798 | -0.32 | -4.49% |
| 2007-07-06 | 6.59 | 7.28 | 6.46 | 7.12 | 167075 | 1149425 | 0.69 | 10.73% |
| 2007-06-29 | 7.28 | 7.38 | 5.95 | 6.43 | 124656 | 826451 | -0.83 | -11.43% |
| 2007-06-22 | 7.98 | 8.60 | 7.26 | 7.26 | 200509 | 1620441 | -0.62 | -7.87% |
| 2007-06-15 | 7.75 | 8.18 | 7.17 | 7.88 | 199300 | 1558581 | 0.23 | 3.01% |
| 2007-06-08 | 7.59 | 7.75 | 6.25 | 7.65 | 243820 | 1742063 | 0.04 | 0.53% |
| 2007-06-01 | 10.18 | 10.35 | 7.61 | 7.61 | 284594 | 2631228 | -2.39 | -23.90% |
| 2007-05-25 | 8.85 | 10.34 | 8.75 | 10.00 | 365137 | 3590447 | 0.92 | 10.13% |
| 2007-05-18 | 9.15 | 9.41 | 8.65 | 9.08 | 200390 | 1822966 | -0.15 | -1.62% |
| 2007-05-11 | 8.85 | 9.54 | 8.55 | 9.23 | 250564 | 2269032 | 0.38 | 4.29% |
| 2007-04-27 | 9.07 | 9.40 | 8.68 | 8.85 | 217847 | 1981870 | -0.17 | -1.89% |
| 2007-04-20 | 7.98 | 9.18 | 7.96 | 9.02 | 260081 | 2223433 | 1.03 | 12.89% |
| 2007-04-13 | 8.05 | 8.26 | 7.72 | 7.99 | 233005 | 1868316 | -0.05 | -0.62% |
| 2007-04-06 | 7.30 | 8.24 | 7.30 | 8.04 | 240378 | 1880939 | 0.74 | 10.14% |
| 2007-03-30 | 7.05 | 8.27 | 7.05 | 7.30 | 281207 | 2110896 | 0.30 | 4.29% |
| 2007-03-23 | 6.44 | 7.13 | 6.39 | 7.00 | 179532 | 1227818 | 0.36 | 5.42% |
| 2007-03-16 | 6.10 | 6.86 | 6.01 | 6.64 | 240239 | 1554969 | 0.59 | 9.75% |
| 2007-03-09 | 6.00 | 6.20 | 5.73 | 6.05 | 178114 | 1070168 | 0.06 | 1.00% |
| 2007-03-02 | 5.52 | 6.17 | 5.40 | 5.99 | 284467 | 1667155 | 0.42 | 7.54% |
| 2007-02-16 | 5.15 | 5.78 | 5.13 | 5.57 | 160081 | 870796 | 0.46 | 9.00% |
| 2007-02-09 | 4.92 | 5.24 | 4.87 | 5.11 | 110129 | 558863 | 0.20 | 4.07% |
| 2007-02-02 | 5.01 | 5.30 | 4.82 | 4.91 | 112405 | 570772 | -0.09 | -1.80% |
| 2007-01-26 | 5.09 | 5.38 | 4.79 | 5.00 | 201160 | 1037261 | -0.04 | -0.79% |
| 2007-01-19 | 4.52 | 5.06 | 4.49 | 5.04 | 159835 | 771166 | 0.52 | 11.50% |
| 2007-01-12 | 4.45 | 4.81 | 4.44 | 4.52 | 147834 | 683322 | 0.07 | 1.57% |
| 2007-01-05 | 4.35 | 4.45 | 4.29 | 4.45 | 35091 | 152907 | 0.12 | 2.77% |
| 2006-12-29 | 4.58 | 4.68 | 4.28 | 4.33 | 89492 | 397667 | -0.23 | -5.04% |
| 2006-12-22 | 4.33 | 4.60 | 4.27 | 4.56 | 127390 | 566662 | 0.21 | 4.83% |
| 2006-12-15 | 4.30 | 4.48 | 4.23 | 4.35 | 57869 | 251331 | 0.00 | 0.00% |
| 2006-12-08 | 4.29 | 4.39 | 4.18 | 4.35 | 82222 | 354569 | 0.06 | 1.40% |
| 2006-12-01 | 4.27 | 4.36 | 4.18 | 4.29 | 49361 | 211499 | 0.02 | 0.47% |
