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 | 7.85 | 8.10 | 7.30 | 7.36 | 278225 | 2139247 | -0.49 | -6.24% |
| 2009-11-20 | 7.29 | 7.98 | 7.25 | 7.85 | 290603 | 2199287 | 0.63 | 8.73% |
| 2009-11-13 | 7.04 | 7.31 | 6.98 | 7.22 | 210744 | 1503289 | 0.16 | 2.27% |
| 2009-11-06 | 7.11 | 7.56 | 6.92 | 7.06 | 373263 | 2686052 | 0.60 | 9.29% |
| 2009-10-30 | 6.58 | 6.83 | 6.42 | 6.46 | 233091 | 1542180 | -0.12 | -1.82% |
| 2009-10-23 | 6.33 | 6.74 | 6.28 | 6.58 | 267189 | 1743988 | 0.23 | 3.62% |
| 2009-10-16 | 5.93 | 6.49 | 5.88 | 6.35 | 238782 | 1499916 | 0.39 | 6.54% |
| 2009-10-09 | 5.73 | 5.98 | 5.72 | 5.96 | 17731 | 104316 | 0.29 | 5.12% |
| 2009-09-29 | 6.08 | 6.19 | 5.53 | 5.67 | 35235 | 206091 | -0.40 | -6.59% |
| 2009-09-25 | 6.35 | 6.57 | 5.86 | 6.07 | 127425 | 795664 | -0.33 | -5.16% |
| 2009-09-18 | 6.13 | 6.65 | 6.10 | 6.40 | 237116 | 1513458 | 0.28 | 4.58% |
| 2009-09-11 | 6.12 | 6.19 | 5.97 | 6.12 | 123539 | 753340 | 0.00 | 0.00% |
| 2009-09-04 | 5.95 | 6.15 | 5.53 | 6.12 | 173159 | 1016188 | 0.05 | 0.82% |
| 2009-08-28 | 6.03 | 6.30 | 5.66 | 6.07 | 189628 | 1141862 | 0.08 | 1.34% |
| 2009-08-21 | 6.28 | 6.28 | 5.45 | 5.99 | 132250 | 775867 | -0.33 | -5.22% |
| 2009-08-14 | 7.35 | 7.72 | 6.28 | 6.32 | 268057 | 1925443 | -0.99 | -13.54% |
| 2009-08-07 | 6.91 | 7.56 | 6.88 | 7.31 | 331841 | 2417668 | 0.37 | 5.33% |
| 2009-07-31 | 7.28 | 7.48 | 6.48 | 6.94 | 223788 | 1575416 | -0.21 | -2.94% |
| 2009-07-24 | 7.30 | 7.55 | 7.00 | 7.15 | 265909 | 1917174 | -0.20 | -2.72% |
| 2009-07-17 | 6.92 | 7.46 | 6.91 | 7.35 | 303400 | 2164714 | 0.44 | 6.37% |
| 2009-07-10 | 6.72 | 7.05 | 6.66 | 6.91 | 164842 | 1133822 | 0.17 | 2.52% |
| 2009-07-03 | 7.18 | 7.23 | 6.61 | 6.74 | 257904 | 1769610 | -0.40 | -5.60% |
| 2009-06-26 | 6.71 | 7.15 | 6.46 | 7.14 | 318255 | 2161922 | 0.46 | 6.89% |
| 2009-06-19 | 6.74 | 7.15 | 6.51 | 6.68 | 294626 | 1987035 | 0.11 | 1.67% |
| 2009-06-12 | 6.47 | 6.95 | 6.39 | 6.57 | 241518 | 1621851 | 0.05 | 0.77% |
| 2009-06-05 | 6.92 | 6.95 | 6.49 | 6.52 | 181126 | 1220614 | -0.34 | -4.96% |
| 2009-05-27 | 6.74 | 7.10 | 6.70 | 6.86 | 140532 | 971702 | 0.06 | 0.88% |
| 2009-05-22 | 6.70 | 6.85 | 6.42 | 6.80 | 221910 | 1470613 | 0.07 | 1.04% |
| 2009-05-15 | 6.69 | 6.99 | 6.31 | 6.73 | 253972 | 1703766 | 0.02 | 0.30% |
| 2009-05-08 | 6.05 | 6.92 | 5.97 | 6.71 | 352440 | 2310068 | 0.68 | 11.28% |
| 2009-04-30 | 6.28 | 6.34 | 5.66 | 6.03 | 181788 | 1075175 | -0.37 | -5.78% |
| 2009-04-24 | 6.01 | 6.84 | 6.00 | 6.40 | 456948 | 2953715 | 0.31 | 5.09% |
| 2009-04-17 | 6.10 | 6.42 | 5.90 | 6.09 | 344721 | 2132472 | 0.05 | 0.83% |
| 2009-04-10 | 5.82 | 6.15 | 5.60 | 6.04 | 185127 | 1099850 | 0.14 | 2.37% |
| 2009-04-03 | 6.06 | 6.48 | 5.81 | 5.90 | 536489 | 3306688 | -0.11 | -1.83% |
| 2009-03-27 | 5.44 | 6.01 | 5.22 | 6.01 | 394545 | 2252373 | 0.59 | 10.89% |
| 2009-03-20 | 5.16 | 5.69 | 4.94 | 5.42 | 286671 | 1556224 | 0.24 | 4.63% |
| 2009-03-13 | 5.17 | 5.65 | 4.87 | 5.18 | 305172 | 1611622 | 0.01 | 0.19% |
| 2009-03-06 | 4.73 | 5.20 | 4.52 | 5.17 | 149143 | 740742 | 0.43 | 9.07% |
| 2009-02-27 | 5.64 | 5.90 | 4.66 | 4.74 | 238442 | 1309074 | -0.89 | -15.81% |
| 2009-02-20 | 6.10 | 6.35 | 5.30 | 5.63 | 239673 | 1378875 | -0.48 | -7.86% |
| 2009-02-13 | 5.25 | 6.25 | 5.20 | 6.11 | 402365 | 2304023 | 0.92 | 17.73% |
| 2009-02-06 | 4.70 | 5.30 | 4.65 | 5.19 | 300725 | 1528481 | 0.50 | 10.66% |
| 2009-01-23 | 4.71 | 4.97 | 4.55 | 4.69 | 184376 | 879798 | -0.03 | -0.64% |
| 2009-01-16 | 4.70 | 5.07 | 4.44 | 4.72 | 315932 | 1506678 | -0.06 | -1.25% |
| 2009-01-09 | 4.80 | 5.27 | 4.44 | 4.78 | 698045 | 3369037 | 1.16 | 32.04% |
| 2008-12-26 | 4.07 | 4.28 | 3.51 | 3.62 | 147498 | 575922 | -0.45 | -11.06% |
| 2008-12-19 | 3.70 | 4.13 | 3.58 | 4.07 | 160387 | 624537 | 0.42 | 11.51% |
| 2008-12-12 | 4.08 | 4.36 | 3.56 | 3.65 | 265627 | 1076863 | -0.34 | -8.52% |
| 2008-12-05 | 3.19 | 3.99 | 3.18 | 3.99 | 261550 | 963104 | 0.79 | 24.69% |
| 2008-11-28 | 3.35 | 3.46 | 3.07 | 3.20 | 76632 | 249756 | -0.15 | -4.48% |
| 2008-11-21 | 3.49 | 3.69 | 3.13 | 3.35 | 241418 | 840023 | 0.00 | 0.00% |
| 2008-11-14 | 2.80 | 3.35 | 2.80 | 3.35 | 120788 | 372984 | 0.54 | 19.22% |
| 2008-11-07 | 2.73 | 2.88 | 2.57 | 2.81 | 44531 | 120895 | 0.12 | 4.46% |
| 2008-10-31 | 2.84 | 2.96 | 2.68 | 2.69 | 77180 | 216872 | -0.37 | -12.09% |
| 2008-10-24 | 3.01 | 3.22 | 2.92 | 3.06 | 47995 | 148622 | 0.07 | 2.34% |
| 2008-10-17 | 3.19 | 3.49 | 2.90 | 2.99 | 85827 | 279309 | -0.52 | -14.81% |
| 2008-10-09 | 3.70 | 3.70 | 3.40 | 3.51 | 39744 | 141736 | -0.27 | -7.14% |
| 2008-09-26 | 4.22 | 4.36 | 3.55 | 3.78 | 98404 | 383709 | -0.18 | -4.54% |
| 2008-09-19 | 3.89 | 3.96 | 3.39 | 3.96 | 38149 | 144268 | -0.04 | -1.00% |
| 2008-09-12 | 4.20 | 4.25 | 3.87 | 4.00 | 28126 | 113029 | -0.20 | -4.76% |
| 2008-09-05 | 4.34 | 4.50 | 4.12 | 4.20 | 52914 | 228452 | -0.18 | -4.11% |
| 2008-08-29 | 4.50 | 4.56 | 4.10 | 4.38 | 46573 | 201294 | -0.07 | -1.57% |
| 2008-08-22 | 4.71 | 4.84 | 4.10 | 4.45 | 83409 | 378796 | -0.26 | -5.52% |
| 2008-08-15 | 5.29 | 5.38 | 4.42 | 4.71 | 56652 | 268687 | -0.64 | -11.96% |
| 2008-08-08 | 6.12 | 6.25 | 5.35 | 5.35 | 48695 | 287128 | -1.01 | -15.88% |
| 2008-08-01 | 6.58 | 6.74 | 6.01 | 6.36 | 92002 | 585781 | -0.22 | -3.34% |
| 2008-07-25 | 6.18 | 7.07 | 6.11 | 6.58 | 213026 | 1429668 | 0.67 | 11.34% |
| 2008-07-18 | 6.30 | 6.68 | 5.66 | 5.91 | 71227 | 436489 | -0.40 | -6.34% |
| 2008-07-11 | 5.68 | 6.95 | 5.55 | 6.31 | 187356 | 1176288 | -2.25 | -26.29% |
| 2008-07-04 | 8.44 | 9.01 | 8.21 | 8.56 | 73954 | 636637 | 0.32 | 3.88% |
| 2008-06-27 | 8.20 | 8.82 | 7.48 | 8.24 | 65074 | 531102 | -0.02 | -0.24% |
| 2008-06-20 | 9.30 | 9.97 | 7.86 | 8.26 | 92857 | 852887 | -0.99 | -10.70% |
| 2008-06-13 | 10.30 | 10.39 | 8.62 | 9.25 | 46399 | 429562 | -1.43 | -13.39% |
| 2008-06-06 | 10.40 | 10.84 | 10.13 | 10.68 | 36647 | 385314 | 0.25 | 2.40% |
| 2008-05-30 | 11.18 | 11.28 | 10.32 | 10.43 | 46905 | 502207 | -0.92 | -8.11% |
| 2008-05-23 | 13.55 | 13.59 | 11.00 | 11.35 | 90269 | 1056311 | -2.06 | -15.36% |
| 2008-05-16 | 11.88 | 14.13 | 11.29 | 13.41 | 132338 | 1734211 | 1.36 | 11.29% |
| 2008-05-09 | 13.48 | 13.98 | 11.70 | 12.05 | 135724 | 1738599 | -1.52 | -11.20% |
| 2008-04-30 | 11.48 | 13.86 | 11.42 | 13.57 | 109647 | 1388898 | 1.89 | 16.18% |
| 2008-04-25 | 10.90 | 12.20 | 9.01 | 11.68 | 107535 | 1139141 | 1.43 | 13.95% |
| 2008-04-18 | 12.40 | 12.40 | 10.12 | 10.25 | 50886 | 574562 | -2.46 | -19.36% |
| 2008-04-11 | 11.59 | 13.10 | 11.35 | 12.71 | 72999 | 905811 | 1.11 | 9.57% |
| 2008-04-03 | 14.00 | 14.00 | 10.60 | 11.60 | 47438 | 564517 | -2.46 | -17.50% |
| 2008-03-28 | 16.00 | 16.16 | 13.02 | 14.06 | 40244 | 588454 | -1.50 | -9.64% |
| 2008-03-21 | 18.30 | 18.30 | 13.37 | 15.56 | 67526 | 1029466 | -2.63 | -14.46% |
| 2008-03-14 | 20.39 | 20.99 | 18.10 | 18.19 | 71371 | 1399951 | -2.18 | -10.70% |
| 2008-03-07 | 21.15 | 22.28 | 20.30 | 20.37 | 49161 | 1048892 | -0.78 | -3.69% |
| 2008-02-29 | 22.42 | 22.88 | 20.58 | 21.15 | 35264 | 746970 | -1.16 | -5.20% |
| 2008-02-22 | 23.04 | 24.18 | 21.80 | 22.31 | 53489 | 1243129 | 0.14 | 0.63% |
| 2008-02-15 | 22.89 | 23.50 | 20.97 | 22.17 | 41696 | 900519 | -0.06 | -0.27% |
| 2008-02-05 | 22.30 | 23.35 | 21.48 | 22.23 | 15866 | 356096 | 0.44 | 2.02% |
| 2008-02-01 | 22.88 | 23.58 | 20.50 | 21.79 | 31726 | 696240 | -1.10 | -4.81% |
| 2008-01-25 | 25.90 | 26.20 | 21.50 | 22.89 | 44277 | 1013016 | -3.01 | -11.62% |
| 2008-01-18 | 27.16 | 27.40 | 24.50 | 25.90 | 70182 | 1847873 | -1.14 | -4.22% |
| 2008-01-11 | 27.30 | 27.90 | 25.60 | 27.04 | 95606 | 2538793 | -0.60 | -2.17% |
| 2008-01-04 | 29.28 | 31.07 | 27.20 | 27.64 | 31864 | 897803 | -1.16 | -4.03% |
| 2007-12-28 | 25.80 | 29.28 | 24.88 | 28.80 | 33281 | 923668 | 4.00 | 16.13% |
| 2007-12-21 | 24.29 | 24.98 | 23.50 | 24.80 | 8248 | 201482 | 0.49 | 2.02% |
| 2007-12-14 | 21.61 | 25.00 | 21.61 | 24.31 | 13802 | 328924 | 2.51 | 11.51% |
| 2007-12-07 | 21.01 | 21.96 | 20.70 | 21.80 | 3407 | 72681 | 0.51 | 2.40% |
| 2007-11-30 | 21.02 | 22.88 | 20.50 | 21.29 | 2741 | 58538 | -0.21 | -0.98% |
| 2007-11-23 | 22.56 | 23.50 | 21.00 | 21.50 | 5199 | 115321 | -0.90 | -4.02% |
| 2007-11-16 | 21.40 | 23.35 | 20.00 | 22.40 | 8302 | 180151 | 1.26 | 5.96% |
| 2007-11-09 | 21.30 | 22.50 | 20.99 | 21.14 | 5771 | 124518 | -0.16 | -0.75% |
| 2007-11-02 | 22.20 | 24.00 | 21.02 | 21.30 | 6826 | 155518 | -0.70 | -3.18% |
| 2007-10-26 | 23.40 | 23.40 | 20.82 | 22.00 | 9571 | 211199 | -0.66 | -2.91% |
| 2007-10-18 | 23.99 | 24.58 | 22.30 | 22.66 | 12464 | 292097 | -0.93 | -3.94% |
| 2007-10-12 | 25.80 | 26.60 | 22.90 | 23.59 | 15554 | 391634 | -2.12 | -8.25% |
| 2007-09-28 | 27.44 | 27.44 | 24.60 | 25.71 | 21823 | 558523 | -1.29 | -4.78% |
| 2007-09-21 | 27.48 | 29.25 | 26.38 | 27.00 | 25475 | 699634 | -0.50 | -1.82% |
| 2007-09-14 | 26.79 | 29.49 | 26.10 | 27.50 | 19354 | 532563 | 0.42 | 1.55% |
| 2007-09-07 | 29.18 | 29.56 | 27.00 | 27.08 | 20003 | 567493 | -1.98 | -6.81% |
| 2007-08-31 | 25.45 | 29.06 | 23.31 | 29.06 | 34501 | 884949 | 3.61 | 14.19% |
| 2007-08-24 | 24.80 | 26.33 | 24.00 | 25.45 | 32028 | 793205 | 0.95 | 3.88% |
| 2007-08-17 | 21.00 | 26.60 | 20.90 | 24.50 | 55090 | 1330661 | 3.58 | 17.11% |
| 2007-08-10 | 22.00 | 22.25 | 20.50 | 20.92 | 20580 | 436923 | -0.97 | -4.43% |
| 2007-08-03 | 21.79 | 23.49 | 20.35 | 21.89 | 32802 | 722853 | 0.30 | 1.39% |
| 2007-07-27 | 20.55 | 22.08 | 20.09 | 21.59 | 21773 | 459968 | 1.39 | 6.88% |
| 2007-07-20 | 19.53 | 20.60 | 19.36 | 20.20 | 16985 | 340681 | 0.51 | 2.59% |
| 2007-07-13 | 18.46 | 19.80 | 18.00 | 19.69 | 13360 | 252146 | 1.39 | 7.60% |
| 2007-07-06 | 18.10 | 19.75 | 17.02 | 18.30 | 16310 | 296358 | -0.09 | -0.49% |
| 2007-06-29 | 21.50 | 21.80 | 18.07 | 18.39 | 40677 | 807723 | -2.86 | -13.46% |
| 2007-06-22 | 20.05 | 23.39 | 20.00 | 21.25 | 62618 | 1330705 | 1.52 | 7.70% |
| 2007-06-15 | 17.06 | 20.13 | 16.95 | 19.73 | 70585 | 1304056 | 2.73 | 16.06% |
| 2007-06-08 | 17.01 | 17.75 | 14.49 | 17.00 | 53074 | 880130 | -0.41 | -2.35% |
| 2007-06-01 | 19.50 | 19.67 | 16.64 | 17.41 | 49828 | 922830 | -1.77 | -9.23% |
| 2007-05-25 | 18.50 | 20.48 | 18.30 | 19.18 | 37927 | 739985 | 0.31 | 1.64% |
| 2007-05-18 | 18.40 | 19.35 | 18.00 | 18.87 | 57082 | 1062311 | -0.01 | -0.05% |
| 2007-05-11 | 18.66 | 19.90 | 18.18 | 18.88 | 42621 | 807317 | 0.77 | 4.25% |
| 2007-04-27 | 16.99 | 18.97 | 16.60 | 18.11 | 77162 | 1367958 | 1.30 | 7.73% |
| 2007-04-20 | 17.00 | 17.80 | 16.17 | 16.81 | 44110 | 742987 | 0.10 | 0.60% |
| 2007-04-13 | 15.81 | 17.30 | 15.68 | 16.71 | 67907 | 1115591 | 1.03 | 6.57% |
| 2007-04-06 | 14.82 | 15.90 | 14.82 | 15.68 | 57947 | 886655 | 0.86 | 5.80% |
| 2007-03-30 | 14.72 | 15.88 | 14.01 | 14.82 | 102917 | 1534266 | 0.11 | 0.75% |
| 2007-03-23 | 14.00 | 15.30 | 14.00 | 14.71 | 36101 | 535864 | 0.11 | 0.75% |
| 2007-03-16 | 14.28 | 14.99 | 13.60 | 14.60 | 69554 | 993066 | 0.30 | 2.10% |
| 2007-03-09 | 13.40 | 14.65 | 13.00 | 14.30 | 48944 | 683489 | 0.77 | 5.69% |
| 2007-03-02 | 14.38 | 15.12 | 13.06 | 13.53 | 82186 | 1172761 | -0.83 | -5.78% |
| 2007-02-16 | 13.40 | 14.59 | 13.22 | 14.36 | 79856 | 1105684 | 0.93 | 6.92% |
| 2007-02-09 | 12.51 | 13.94 | 12.12 | 13.43 | 72929 | 951232 | 0.53 | 4.11% |
| 2007-02-01 | 13.48 | 14.08 | 12.40 | 12.90 | 75990 | 1011634 | -0.59 | -4.37% |
| 2007-01-26 | 12.37 | 14.45 | 12.30 | 13.49 | 261297 | 3472235 | 1.67 | 14.13% |
| 2007-01-19 | 10.56 | 11.88 | 10.50 | 11.82 | 240662 | 2667212 | 1.08 | 10.06% |
| 2007-01-12 | 11.96 | 11.98 | 10.50 | 10.74 | 209636 | 2411101 | -1.42 | -11.68% |
| 2007-01-05 | 10.88 | 12.37 | 10.69 | 12.16 | 142245 | 1637721 | 0.98 | 8.77% |
| 2006-12-29 | 10.99 | 11.38 | 10.41 | 11.18 | 162926 | 1768393 | 0.00 | 0.00% |
