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 | 7.20 | 7.44 | 6.67 | 6.86 | 319866 | 2267231 | -0.32 | -4.46% |
| 2009-11-20 | 6.74 | 7.33 | 6.74 | 7.18 | 350818 | 2464586 | 0.45 | 6.69% |
| 2009-11-13 | 6.48 | 6.76 | 6.47 | 6.73 | 251852 | 1670339 | 0.15 | 2.28% |
| 2009-11-06 | 6.12 | 6.75 | 6.12 | 6.58 | 333418 | 2159867 | 0.32 | 5.11% |
| 2009-10-30 | 6.20 | 6.45 | 5.93 | 6.26 | 260331 | 1621390 | 0.07 | 1.13% |
| 2009-10-23 | 5.99 | 6.27 | 5.94 | 6.19 | 211689 | 1296355 | 0.15 | 2.48% |
| 2009-10-16 | 5.60 | 6.14 | 5.55 | 6.04 | 156632 | 915890 | 0.44 | 7.86% |
| 2009-10-09 | 5.42 | 5.62 | 5.39 | 5.60 | 18083 | 99914 | 0.23 | 4.28% |
| 2009-09-30 | 5.82 | 5.82 | 5.21 | 5.37 | 37904 | 207937 | -0.38 | -6.61% |
| 2009-09-25 | 5.81 | 6.06 | 5.57 | 5.75 | 100700 | 585161 | -0.07 | -1.20% |
| 2009-09-18 | 5.81 | 6.25 | 5.80 | 5.82 | 215981 | 1291919 | -0.03 | -0.51% |
| 2009-09-11 | 5.64 | 5.90 | 5.47 | 5.85 | 202779 | 1165939 | 0.23 | 4.09% |
| 2009-09-04 | 5.66 | 5.70 | 5.16 | 5.62 | 174794 | 952833 | -0.09 | -1.58% |
| 2009-08-28 | 5.33 | 6.54 | 5.27 | 5.71 | 420333 | 2572912 | 0.38 | 7.13% |
| 2009-08-21 | 5.66 | 5.75 | 5.01 | 5.33 | 86582 | 458122 | -0.35 | -6.16% |
| 2009-08-14 | 6.23 | 6.45 | 5.68 | 5.68 | 114857 | 708216 | -0.55 | -8.83% |
| 2009-08-07 | 6.27 | 6.53 | 6.20 | 6.23 | 180636 | 1150952 | -0.04 | -0.64% |
| 2009-07-31 | 6.57 | 6.75 | 5.90 | 6.27 | 222889 | 1432388 | -0.30 | -4.57% |
| 2009-07-24 | 6.52 | 6.72 | 6.38 | 6.57 | 184451 | 1207353 | 0.05 | 0.77% |
| 2009-07-17 | 6.55 | 6.72 | 6.49 | 6.52 | 228339 | 1510190 | -0.11 | -1.66% |
| 2009-07-10 | 6.55 | 6.95 | 6.41 | 6.63 | 576543 | 3828090 | 0.34 | 5.41% |
| 2009-07-03 | 6.20 | 6.36 | 5.99 | 6.29 | 201301 | 1233560 | 0.10 | 1.62% |
| 2009-06-26 | 6.18 | 6.26 | 5.95 | 6.19 | 187226 | 1144695 | 0.04 | 0.65% |
| 2009-06-19 | 5.88 | 6.16 | 5.86 | 6.15 | 104896 | 633043 | 0.26 | 4.41% |
| 2009-06-12 | 6.03 | 6.37 | 5.86 | 5.89 | 193484 | 1192071 | -0.19 | -3.12% |
| 2009-06-05 | 6.17 | 6.21 | 5.80 | 6.08 | 157222 | 951663 | 0.00 | 0.00% |
| 2009-05-27 | 5.74 | 6.12 | 5.55 | 6.08 | 110103 | 655870 | 0.20 | 3.40% |
| 2009-05-22 | 6.05 | 6.23 | 5.76 | 5.88 | 131232 | 792327 | -0.16 | -2.65% |
| 2009-05-15 | 6.10 | 6.16 | 5.73 | 6.04 | 142396 | 846704 | -0.06 | -0.98% |
| 2009-05-08 | 5.92 | 6.35 | 5.91 | 6.10 | 284529 | 1749206 | 0.18 | 3.04% |
| 2009-04-30 | 5.99 | 6.16 | 5.46 | 5.92 | 301672 | 1765747 | -0.19 | -3.11% |
| 2009-04-24 | 5.48 | 6.45 | 5.47 | 6.11 | 710431 | 4341172 | 0.57 | 10.29% |
| 2009-04-17 | 5.49 | 5.82 | 5.46 | 5.54 | 271292 | 1523040 | 0.06 | 1.09% |
| 2009-04-10 | 5.58 | 5.74 | 5.21 | 5.48 | 205346 | 1125488 | -0.07 | -1.26% |
| 2009-04-03 | 5.28 | 5.95 | 5.12 | 5.55 | 367082 | 2039323 | 0.25 | 4.72% |
| 2009-03-27 | 5.05 | 5.68 | 5.01 | 5.30 | 474888 | 2549438 | 0.20 | 3.92% |
| 2009-03-20 | 4.69 | 5.13 | 4.50 | 5.10 | 222359 | 1076233 | 0.41 | 8.74% |
| 2009-03-13 | 4.59 | 4.96 | 4.26 | 4.69 | 244482 | 1140296 | 0.09 | 1.96% |
| 2009-03-06 | 4.18 | 4.67 | 4.10 | 4.60 | 158872 | 705784 | 0.40 | 9.52% |
| 2009-02-27 | 5.28 | 5.36 | 4.11 | 4.20 | 290305 | 1432210 | -1.03 | -19.69% |
| 2009-02-20 | 4.92 | 5.40 | 4.70 | 5.23 | 457598 | 2309001 | 0.31 | 6.30% |
| 2009-02-13 | 4.68 | 4.98 | 4.53 | 4.92 | 460185 | 2188987 | 0.41 | 9.09% |
| 2009-02-06 | 4.03 | 4.51 | 3.98 | 4.51 | 316030 | 1361600 | 0.53 | 13.32% |
| 2009-01-23 | 4.08 | 4.08 | 3.91 | 3.98 | 84280 | 335032 | -0.04 | -0.99% |
| 2009-01-16 | 4.23 | 4.29 | 3.86 | 4.02 | 239767 | 982594 | -0.19 | -4.51% |
| 2009-01-09 | 3.52 | 4.30 | 3.46 | 4.21 | 278513 | 1100780 | 0.62 | 17.27% |
| 2008-12-26 | 4.22 | 4.52 | 3.50 | 3.59 | 322519 | 1313749 | -0.63 | -14.93% |
| 2008-12-19 | 3.60 | 4.32 | 3.42 | 4.22 | 397420 | 1590753 | 0.59 | 16.25% |
| 2008-12-12 | 3.69 | 3.95 | 3.46 | 3.63 | 302426 | 1124999 | 0.11 | 3.12% |
| 2008-12-05 | 3.01 | 3.54 | 3.01 | 3.52 | 130258 | 436379 | 0.48 | 15.79% |
| 2008-11-28 | 3.10 | 3.45 | 3.01 | 3.04 | 101795 | 324226 | -0.08 | -2.56% |
| 2008-11-21 | 3.06 | 3.32 | 2.91 | 3.12 | 124904 | 387883 | -0.06 | -1.89% |
| 2008-11-14 | 2.63 | 3.21 | 2.61 | 3.18 | 80914 | 233756 | 0.58 | 22.31% |
| 2008-11-07 | 2.55 | 2.64 | 2.42 | 2.60 | 26055 | 66153 | 0.02 | 0.78% |
| 2008-10-31 | 2.72 | 2.78 | 2.48 | 2.58 | 28699 | 75447 | -0.22 | -7.86% |
| 2008-10-24 | 2.64 | 2.87 | 2.62 | 2.80 | 28734 | 79876 | 0.14 | 5.26% |
| 2008-10-17 | 2.92 | 3.06 | 2.63 | 2.66 | 25305 | 71281 | -0.26 | -8.90% |
| 2008-10-10 | 3.30 | 3.40 | 2.90 | 2.92 | 32656 | 105044 | -0.46 | -13.61% |
| 2008-09-26 | 3.50 | 3.77 | 3.17 | 3.38 | 51156 | 176699 | -0.06 | -1.74% |
| 2008-09-19 | 3.57 | 3.57 | 2.99 | 3.44 | 37957 | 126888 | -0.17 | -4.71% |
| 2008-09-12 | 3.55 | 3.72 | 3.30 | 3.61 | 36788 | 129579 | 0.10 | 2.85% |
| 2008-09-05 | 3.60 | 3.98 | 3.50 | 3.51 | 53383 | 201029 | -0.12 | -3.31% |
| 2008-08-29 | 3.71 | 3.79 | 3.42 | 3.63 | 23722 | 85332 | -0.06 | -1.63% |
| 2008-08-22 | 3.98 | 4.00 | 3.52 | 3.69 | 29387 | 109916 | -0.28 | -7.05% |
| 2008-08-15 | 4.49 | 4.49 | 3.75 | 3.97 | 22258 | 89574 | -0.49 | -10.99% |
| 2008-08-08 | 5.18 | 5.18 | 4.46 | 4.46 | 26299 | 128206 | -0.72 | -13.90% |
| 2008-08-01 | 5.25 | 5.38 | 5.03 | 5.18 | 51923 | 270183 | -0.06 | -1.15% |
| 2008-07-25 | 4.95 | 5.38 | 4.94 | 5.24 | 48326 | 250735 | 0.30 | 6.07% |
| 2008-07-18 | 5.12 | 5.32 | 4.68 | 4.94 | 43862 | 219616 | -0.19 | -3.70% |
| 2008-07-11 | 4.95 | 5.34 | 4.91 | 5.13 | 84515 | 438644 | 0.22 | 4.48% |
| 2008-07-04 | 4.65 | 4.97 | 4.60 | 4.91 | 22390 | 107528 | 0.26 | 5.59% |
| 2008-06-27 | 4.91 | 5.30 | 4.64 | 4.65 | 25198 | 126470 | -0.26 | -5.29% |
| 2008-06-20 | 5.15 | 5.46 | 4.60 | 4.91 | 44123 | 225940 | -0.29 | -5.58% |
| 2008-06-13 | 5.95 | 6.00 | 5.15 | 5.20 | 23168 | 129924 | -1.03 | -16.53% |
| 2008-06-06 | 6.20 | 6.30 | 6.00 | 6.23 | 25185 | 156122 | 0.03 | 0.48% |
| 2008-05-30 | 6.40 | 6.47 | 6.08 | 6.20 | 34455 | 216800 | -0.29 | -4.47% |
| 2008-05-23 | 6.78 | 6.99 | 6.02 | 6.49 | 62851 | 406231 | -0.31 | -4.56% |
| 2008-05-16 | 6.32 | 7.52 | 6.10 | 6.80 | 205376 | 1438802 | 0.45 | 7.09% |
| 2008-05-09 | 6.35 | 6.60 | 6.22 | 6.35 | 61113 | 391576 | 0.01 | 0.16% |
| 2008-04-30 | 6.03 | 6.36 | 5.95 | 6.34 | 32502 | 201442 | 0.24 | 3.93% |
| 2008-04-25 | 5.85 | 6.34 | 5.10 | 6.10 | 67334 | 399223 | 0.65 | 11.93% |
| 2008-04-18 | 6.46 | 6.60 | 5.43 | 5.45 | 34628 | 207934 | -1.20 | -18.05% |
| 2008-04-11 | 6.39 | 6.88 | 6.20 | 6.65 | 39635 | 261366 | 0.20 | 3.10% |
| 2008-04-03 | 7.40 | 7.43 | 6.08 | 6.45 | 33592 | 224369 | -1.06 | -14.12% |
| 2008-03-28 | 8.08 | 8.12 | 7.10 | 7.51 | 55926 | 429287 | -0.49 | -6.12% |
| 2008-03-21 | 8.08 | 8.10 | 6.93 | 8.00 | 79150 | 595975 | -0.10 | -1.24% |
| 2008-03-14 | 8.50 | 8.83 | 7.80 | 8.10 | 56157 | 470153 | -0.45 | -5.26% |
| 2008-03-07 | 8.41 | 8.98 | 8.28 | 8.55 | 132089 | 1141426 | 0.13 | 1.54% |
| 2008-02-29 | 8.17 | 8.46 | 7.90 | 8.42 | 58228 | 479513 | 0.24 | 2.93% |
| 2008-02-22 | 8.48 | 8.53 | 8.07 | 8.18 | 38877 | 323124 | 0.04 | 0.49% |
| 2008-02-15 | 8.13 | 8.39 | 7.90 | 8.14 | 58391 | 477576 | 0.10 | 1.24% |
| 2008-02-05 | 7.63 | 8.18 | 7.63 | 8.04 | 25609 | 205173 | 0.44 | 5.79% |
| 2008-02-01 | 8.29 | 8.37 | 7.27 | 7.60 | 63745 | 495649 | -0.69 | -8.32% |
| 2008-01-25 | 9.11 | 9.16 | 7.80 | 8.29 | 138806 | 1162513 | -0.73 | -8.09% |
| 2008-01-18 | 9.26 | 9.65 | 8.88 | 9.02 | 121399 | 1128668 | -0.20 | -2.17% |
| 2008-01-11 | 9.60 | 9.74 | 9.04 | 9.22 | 116223 | 1089845 | -0.37 | -3.86% |
| 2008-01-04 | 9.19 | 9.87 | 9.08 | 9.59 | 83371 | 799728 | 0.46 | 5.04% |
| 2007-12-28 | 8.86 | 9.40 | 8.86 | 9.13 | 123833 | 1134702 | 0.29 | 3.28% |
| 2007-12-21 | 9.00 | 9.12 | 8.56 | 8.84 | 145955 | 1292873 | -0.28 | -3.07% |
| 2007-12-14 | 8.01 | 9.18 | 7.90 | 9.12 | 188475 | 1622506 | 1.11 | 13.86% |
| 2007-12-07 | 7.77 | 8.07 | 7.72 | 8.01 | 32556 | 257486 | 0.18 | 2.30% |
| 2007-11-30 | 7.85 | 8.18 | 7.60 | 7.83 | 52801 | 416165 | 0.05 | 0.64% |
| 2007-11-23 | 7.66 | 7.96 | 7.42 | 7.78 | 50231 | 390909 | 0.16 | 2.10% |
| 2007-11-16 | 7.51 | 7.84 | 7.46 | 7.62 | 40989 | 314223 | 0.06 | 0.79% |
| 2007-11-09 | 7.25 | 7.76 | 7.16 | 7.56 | 41016 | 309326 | 0.27 | 3.70% |
| 2007-11-02 | 7.51 | 7.85 | 7.20 | 7.29 | 57370 | 432474 | -0.16 | -2.15% |
| 2007-10-26 | 8.35 | 8.64 | 7.33 | 7.45 | 51622 | 415093 | -0.98 | -11.62% |
| 2007-10-18 | 8.49 | 8.76 | 8.23 | 8.43 | 43118 | 367305 | -0.06 | -0.71% |
| 2007-10-12 | 9.17 | 9.26 | 8.18 | 8.49 | 78295 | 694325 | -0.54 | -5.98% |
| 2007-09-28 | 9.20 | 9.20 | 8.71 | 9.03 | 69949 | 626376 | -0.14 | -1.53% |
| 2007-09-21 | 9.10 | 9.46 | 9.05 | 9.17 | 84132 | 778505 | 0.00 | 0.00% |
| 2007-09-14 | 9.80 | 9.96 | 8.86 | 9.17 | 118042 | 1108221 | -0.83 | -8.30% |
| 2007-09-07 | 10.18 | 10.46 | 9.90 | 10.00 | 153094 | 1566800 | -0.10 | -0.99% |
| 2007-08-31 | 10.02 | 10.50 | 9.67 | 10.10 | 141739 | 1428799 | 0.10 | 1.00% |
| 2007-08-24 | 10.01 | 10.30 | 9.80 | 10.00 | 125139 | 1261317 | 0.04 | 0.40% |
| 2007-08-17 | 10.36 | 10.98 | 9.70 | 9.96 | 216383 | 2251526 | -0.30 | -2.92% |
| 2007-08-10 | 9.44 | 10.35 | 9.10 | 10.26 | 249903 | 2440867 | 0.88 | 9.38% |
| 2007-08-03 | 9.43 | 9.64 | 8.80 | 9.38 | 166694 | 1558122 | -0.03 | -0.32% |
| 2007-07-27 | 8.52 | 9.54 | 8.52 | 9.41 | 117753 | 1066673 | 0.82 | 9.55% |
| 2007-07-20 | 8.44 | 8.62 | 8.13 | 8.59 | 45843 | 383867 | 0.12 | 1.42% |
| 2007-07-13 | 8.63 | 8.95 | 8.38 | 8.47 | 85921 | 745401 | -0.20 | -2.31% |
| 2007-07-06 | 8.20 | 8.80 | 8.05 | 8.67 | 97355 | 815897 | 0.48 | 5.86% |
| 2007-06-29 | 9.30 | 9.42 | 8.03 | 8.19 | 113438 | 971493 | -1.13 | -12.12% |
| 2007-06-22 | 10.10 | 10.49 | 9.05 | 9.32 | 187549 | 1885644 | -0.76 | -7.54% |
| 2007-06-15 | 10.00 | 10.50 | 9.51 | 10.08 | 207755 | 2092031 | 0.09 | 0.90% |
| 2007-06-08 | 10.03 | 10.44 | 8.47 | 9.99 | 256243 | 2447426 | 0.11 | 1.11% |
| 2007-06-01 | 12.50 | 12.90 | 9.81 | 9.88 | 338157 | 3973688 | -2.49 | -20.13% |
| 2007-05-25 | 11.68 | 12.75 | 11.62 | 12.37 | 303713 | 3746348 | 0.19 | 1.56% |
| 2007-05-17 | 12.56 | 12.99 | 11.56 | 12.18 | 254106 | 3145622 | -0.31 | -2.48% |
| 2007-05-11 | 11.15 | 12.49 | 11.15 | 12.49 | 297895 | 3533243 | 1.13 | 9.95% |
| 2007-04-27 | 11.39 | 12.49 | 11.19 | 11.36 | 415149 | 4872691 | 0.66 | 6.17% |
| 2007-04-20 | 10.05 | 10.70 | 9.63 | 10.70 | 379024 | 3883289 | 0.60 | 5.94% |
| 2007-04-13 | 9.90 | 10.48 | 9.87 | 10.10 | 282313 | 2856513 | 0.19 | 1.92% |
| 2007-04-06 | 9.78 | 10.26 | 9.65 | 9.91 | 268778 | 2677544 | 0.30 | 3.12% |
| 2007-03-30 | 9.22 | 9.90 | 8.88 | 9.61 | 364707 | 3445989 | 0.40 | 4.34% |
| 2007-03-23 | 8.27 | 9.30 | 8.21 | 9.21 | 215107 | 1921699 | 0.61 | 7.09% |
| 2007-03-16 | 8.76 | 9.34 | 8.53 | 8.60 | 235301 | 2104213 | -0.23 | -2.60% |
| 2007-03-09 | 8.82 | 9.10 | 8.35 | 8.83 | 274904 | 2428102 | -0.11 | -1.23% |
| 2007-03-02 | 8.36 | 9.15 | 7.89 | 8.94 | 416974 | 3595929 | 0.59 | 7.07% |
| 2007-02-16 | 7.84 | 8.49 | 7.80 | 8.35 | 199491 | 1641967 | 0.50 | 6.37% |
| 2007-02-09 | 7.70 | 8.06 | 7.68 | 7.85 | 127724 | 1008360 | 0.10 | 1.29% |
| 2007-02-02 | 8.70 | 9.30 | 7.72 | 7.75 | 335522 | 2865691 | -0.85 | -9.88% |
| 2007-01-26 | 8.12 | 8.76 | 8.00 | 8.60 | 528332 | 4407677 | 0.52 | 6.44% |
| 2007-01-19 | 7.97 | 8.47 | 7.64 | 8.08 | 660802 | 5229085 | -0.77 | -8.70% |
| 2007-01-12 | 7.15 | 8.85 | 7.15 | 8.85 | 412698 | 3111029 | 0.00 | 0.00% |
