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 | 9.20 | 9.26 | 7.79 | 7.79 | 546053 | 4656473 | -1.38 | -15.05% |
| 2009-11-20 | 8.95 | 9.36 | 8.81 | 9.17 | 515810 | 4654830 | 0.25 | 2.80% |
| 2009-11-13 | 8.22 | 9.14 | 8.17 | 8.92 | 767482 | 6612112 | 0.29 | 3.36% |
| 2009-11-06 | 7.32 | 8.63 | 7.15 | 8.63 | 588139 | 4776544 | 1.26 | 17.10% |
| 2009-10-30 | 7.40 | 7.98 | 7.15 | 7.37 | 634791 | 4816958 | -0.15 | -2.00% |
| 2009-10-23 | 6.60 | 7.52 | 6.51 | 7.52 | 690430 | 4963702 | 0.95 | 14.46% |
| 2009-10-16 | 6.46 | 6.69 | 6.29 | 6.57 | 269982 | 1752491 | 0.11 | 1.70% |
| 2009-10-09 | 6.32 | 6.53 | 6.26 | 6.46 | 85628 | 549365 | 0.14 | 2.21% |
| 2009-09-30 | 6.22 | 6.59 | 6.18 | 6.32 | 370529 | 2370044 | 0.12 | 1.94% |
| 2009-09-25 | 5.98 | 6.47 | 5.79 | 6.20 | 547639 | 3410142 | 0.21 | 3.51% |
| 2009-09-18 | 6.06 | 6.38 | 5.91 | 5.99 | 283688 | 1752745 | -0.06 | -0.99% |
| 2009-09-11 | 5.89 | 6.10 | 5.66 | 6.05 | 223559 | 1323089 | 0.19 | 3.24% |
| 2009-09-04 | 5.97 | 6.24 | 5.40 | 5.86 | 245007 | 1407069 | -0.39 | -6.24% |
| 2009-08-28 | 5.92 | 6.43 | 5.77 | 6.25 | 337481 | 2078553 | 0.32 | 5.40% |
| 2009-08-21 | 6.22 | 6.22 | 5.71 | 5.93 | 328945 | 1959998 | -0.24 | -3.89% |
| 2009-08-14 | 6.21 | 6.85 | 6.13 | 6.17 | 537752 | 3486340 | -0.04 | -0.64% |
| 2009-08-07 | 7.10 | 7.12 | 6.01 | 6.21 | 943997 | 6091333 | -0.57 | -8.41% |
| 2009-07-31 | 6.15 | 6.78 | 6.15 | 6.78 | 241997 | 1592801 | 0.92 | 15.70% |
| 2009-06-26 | 5.16 | 5.86 | 5.15 | 5.86 | 447111 | 2503259 | 0.54 | 10.15% |
| 2009-06-19 | 5.53 | 5.73 | 5.28 | 5.32 | 377482 | 2056753 | -0.18 | -3.27% |
| 2009-06-12 | 5.35 | 5.65 | 5.08 | 5.50 | 625156 | 3363521 | 0.18 | 3.38% |
| 2009-06-05 | 5.13 | 5.32 | 4.87 | 5.32 | 414556 | 2117910 | 0.19 | 3.70% |
| 2009-05-27 | 4.83 | 5.28 | 4.75 | 5.13 | 194693 | 987230 | 0.18 | 3.64% |
| 2009-05-22 | 5.18 | 5.54 | 4.88 | 4.95 | 400554 | 2071335 | -0.29 | -5.53% |
| 2009-05-14 | 5.15 | 5.39 | 4.95 | 5.24 | 453782 | 2353979 | 0.34 | 6.94% |
| 2009-05-08 | 4.52 | 4.98 | 4.51 | 4.90 | 455979 | 2170989 | 0.51 | 11.62% |
| 2009-04-30 | 4.41 | 4.41 | 3.91 | 4.39 | 249504 | 1046968 | 0.03 | 0.69% |
| 2009-04-24 | 4.53 | 4.90 | 4.15 | 4.36 | 449060 | 2043463 | -0.15 | -3.33% |
| 2009-04-17 | 4.73 | 5.08 | 4.43 | 4.51 | 554078 | 2604628 | -0.10 | -2.17% |
| 2009-04-10 | 4.09 | 4.61 | 4.09 | 4.61 | 385514 | 1671846 | 0.38 | 8.98% |
| 2009-04-03 | 3.92 | 4.55 | 3.92 | 4.23 | 870851 | 3697954 | 0.50 | 13.40% |
| 2009-03-27 | 3.05 | 3.73 | 3.05 | 3.73 | 342565 | 1164896 | 0.65 | 21.10% |
| 2009-03-20 | 2.95 | 3.17 | 2.90 | 3.08 | 446245 | 1367584 | 0.24 | 8.45% |
| 2009-03-13 | 2.75 | 2.90 | 2.62 | 2.84 | 238686 | 666805 | 0.10 | 3.65% |
| 2009-03-06 | 2.40 | 2.82 | 2.40 | 2.74 | 236410 | 636059 | 0.21 | 8.30% |
| 2009-02-27 | 2.85 | 3.02 | 2.53 | 2.53 | 383014 | 1069383 | -0.32 | -11.23% |
| 2009-02-20 | 2.98 | 3.11 | 2.62 | 2.85 | 401058 | 1153463 | -0.14 | -4.68% |
| 2009-02-13 | 2.65 | 2.99 | 2.58 | 2.99 | 463285 | 1295710 | 0.36 | 13.69% |
| 2009-02-06 | 2.33 | 2.65 | 2.31 | 2.63 | 391218 | 976264 | 0.31 | 13.36% |
| 2009-01-23 | 2.15 | 2.32 | 2.09 | 2.32 | 186401 | 417299 | 0.14 | 6.42% |
| 2009-01-16 | 2.14 | 2.25 | 2.07 | 2.18 | 164615 | 357529 | 0.03 | 1.40% |
| 2009-01-09 | 2.12 | 2.26 | 2.03 | 2.15 | 215649 | 460428 | 0.11 | 5.39% |
| 2008-12-26 | 2.07 | 2.20 | 1.87 | 2.04 | 231786 | 472253 | -0.02 | -0.97% |
| 2008-12-19 | 2.10 | 2.11 | 1.90 | 2.06 | 220496 | 440968 | -0.05 | -2.37% |
| 2008-12-12 | 1.93 | 2.34 | 1.93 | 2.11 | 405842 | 868197 | 0.17 | 8.76% |
| 2008-12-05 | 1.98 | 2.01 | 1.81 | 1.94 | 332908 | 635704 | 0.00 | 0.00% |
| 2008-11-28 | 1.65 | 1.94 | 1.59 | 1.94 | 382592 | 686319 | 0.29 | 17.58% |
| 2008-11-21 | 1.65 | 1.77 | 1.56 | 1.65 | 195373 | 322968 | -0.01 | -0.60% |
| 2008-11-14 | 1.39 | 1.67 | 1.39 | 1.66 | 164306 | 253790 | 0.27 | 19.42% |
| 2008-11-07 | 1.42 | 1.46 | 1.33 | 1.39 | 80840 | 111612 | -0.05 | -3.47% |
| 2008-10-31 | 1.70 | 1.70 | 1.39 | 1.44 | 104550 | 157399 | -0.25 | -14.79% |
| 2008-10-24 | 1.65 | 1.76 | 1.59 | 1.69 | 149093 | 253069 | 0.02 | 1.20% |
| 2008-10-17 | 1.72 | 1.81 | 1.54 | 1.67 | 126674 | 209924 | -0.10 | -5.65% |
| 2008-10-10 | 1.95 | 2.02 | 1.77 | 1.77 | 70193 | 132045 | -0.27 | -13.23% |
| 2008-09-26 | 2.06 | 2.06 | 1.86 | 2.04 | 150793 | 300851 | 0.08 | 4.08% |
| 2008-09-19 | 1.85 | 2.05 | 1.85 | 1.96 | 115374 | 221621 | 0.01 | 0.51% |
| 2008-09-12 | 2.34 | 2.39 | 1.95 | 1.95 | 102810 | 216206 | -0.44 | -18.41% |
| 2008-09-05 | 2.70 | 2.70 | 2.39 | 2.39 | 75201 | 189680 | -0.32 | -11.81% |
| 2008-08-29 | 2.60 | 2.87 | 2.57 | 2.71 | 104996 | 286814 | 0.11 | 4.23% |
| 2008-08-22 | 2.87 | 2.88 | 2.57 | 2.60 | 96417 | 262645 | -0.25 | -8.77% |
| 2008-08-15 | 3.19 | 3.19 | 2.75 | 2.85 | 65503 | 190458 | -0.44 | -13.37% |
| 2008-08-08 | 3.44 | 3.69 | 3.29 | 3.29 | 135971 | 468567 | -0.23 | -6.53% |
| 2008-08-01 | 3.70 | 3.88 | 3.33 | 3.52 | 145846 | 527099 | -0.22 | -5.88% |
| 2008-07-25 | 3.35 | 3.76 | 3.32 | 3.74 | 146575 | 523932 | 0.29 | 8.41% |
| 2008-07-18 | 3.50 | 3.74 | 3.31 | 3.45 | 235471 | 840067 | -0.01 | -0.29% |
| 2008-07-11 | 3.23 | 3.71 | 3.17 | 3.46 | 175538 | 617721 | 0.22 | 6.79% |
| 2008-07-04 | 3.40 | 3.51 | 3.06 | 3.24 | 105423 | 343122 | -0.31 | -8.73% |
| 2008-06-27 | 3.63 | 3.91 | 3.35 | 3.55 | 103228 | 371900 | -0.08 | -2.20% |
| 2008-06-20 | 3.93 | 4.18 | 3.60 | 3.63 | 143076 | 557226 | -0.44 | -10.81% |
| 2008-06-13 | 4.76 | 4.95 | 4.07 | 4.07 | 59748 | 259237 | -0.93 | -18.60% |
| 2008-06-06 | 4.68 | 5.21 | 4.60 | 5.00 | 108609 | 547938 | 0.30 | 6.38% |
| 2008-05-30 | 5.08 | 5.13 | 4.57 | 4.70 | 90294 | 440520 | -0.35 | -6.93% |
| 2008-05-23 | 5.15 | 5.34 | 4.76 | 5.05 | 173873 | 886372 | -0.27 | -5.08% |
| 2008-05-16 | 5.63 | 5.88 | 5.32 | 5.32 | 233837 | 1294252 | -0.61 | -10.29% |
| 2008-05-09 | 5.28 | 6.55 | 5.13 | 5.93 | 230347 | 1363358 | 0.80 | 15.60% |
| 2008-04-30 | 4.40 | 5.13 | 4.35 | 5.13 | 71187 | 342060 | 0.69 | 15.54% |
| 2008-04-25 | 4.68 | 4.68 | 3.83 | 4.44 | 175777 | 765137 | -0.02 | -0.45% |
| 2008-04-18 | 5.39 | 5.40 | 4.46 | 4.46 | 90979 | 445946 | -0.98 | -18.02% |
| 2008-04-11 | 5.25 | 5.71 | 5.17 | 5.44 | 123820 | 674060 | -0.04 | -0.73% |
| 2008-04-03 | 5.77 | 6.37 | 5.48 | 5.48 | 106290 | 608319 | -0.59 | -9.72% |
| 2008-03-27 | 6.00 | 6.17 | 5.68 | 6.07 | 49519 | 291238 | 0.09 | 1.50% |
| 2008-03-21 | 6.59 | 6.59 | 5.45 | 5.98 | 170121 | 1010338 | -0.61 | -9.26% |
| 2008-03-14 | 7.02 | 7.10 | 6.31 | 6.59 | 170078 | 1140315 | -0.43 | -6.12% |
| 2008-03-07 | 7.16 | 7.46 | 6.98 | 7.02 | 216067 | 1558281 | -0.16 | -2.23% |
| 2008-02-29 | 7.51 | 7.60 | 6.72 | 7.18 | 243318 | 1735227 | -0.27 | -3.62% |
| 2008-02-22 | 7.10 | 7.61 | 6.85 | 7.45 | 368554 | 2671654 | 0.42 | 5.97% |
| 2008-02-15 | 6.64 | 7.19 | 6.50 | 7.03 | 102128 | 712888 | 0.18 | 2.63% |
| 2008-02-05 | 6.48 | 6.85 | 6.45 | 6.85 | 76028 | 511694 | 0.64 | 10.31% |
| 2008-02-01 | 6.90 | 7.13 | 6.18 | 6.21 | 334118 | 2266662 | -0.50 | -7.45% |
| 2008-01-25 | 6.90 | 6.90 | 5.80 | 6.71 | 210714 | 1339732 | -0.05 | -0.74% |
| 2008-01-18 | 6.95 | 7.20 | 6.58 | 6.76 | 248545 | 1710892 | -0.10 | -1.46% |
| 2008-01-11 | 7.19 | 7.33 | 6.72 | 6.86 | 327987 | 2322138 | -0.35 | -4.85% |
| 2008-01-04 | 6.92 | 7.29 | 6.88 | 7.21 | 185520 | 1319536 | 0.36 | 5.25% |
| 2007-12-28 | 6.70 | 7.13 | 6.54 | 6.85 | 332837 | 2272365 | 0.12 | 1.78% |
| 2007-12-21 | 6.51 | 7.05 | 6.18 | 6.73 | 253935 | 1689736 | 0.24 | 3.70% |
| 2007-12-14 | 6.09 | 6.82 | 5.90 | 6.49 | 450479 | 2870975 | 0.69 | 11.90% |
| 2007-12-07 | 5.50 | 5.80 | 5.30 | 5.80 | 142205 | 789558 | 0.28 | 5.07% |
| 2007-11-30 | 5.48 | 5.64 | 5.21 | 5.52 | 134011 | 732139 | 0.14 | 2.60% |
| 2007-11-23 | 5.43 | 5.95 | 5.20 | 5.38 | 222092 | 1254716 | 0.03 | 0.56% |
| 2007-11-16 | 5.30 | 5.51 | 5.00 | 5.35 | 190729 | 997948 | 0.02 | 0.38% |
| 2007-11-09 | 5.99 | 6.47 | 5.33 | 5.33 | 283330 | 1657462 | -0.91 | -14.58% |
| 2007-11-02 | 6.98 | 7.31 | 5.64 | 6.24 | 375836 | 2372654 | -0.82 | -11.62% |
| 2007-10-18 | 7.43 | 7.47 | 7.00 | 7.06 | 241739 | 1737440 | -0.40 | -5.36% |
| 2007-10-12 | 8.80 | 8.80 | 7.29 | 7.46 | 414161 | 3282009 | -1.19 | -13.76% |
| 2007-09-28 | 9.08 | 9.08 | 8.20 | 8.65 | 475649 | 4072168 | -0.03 | -0.35% |
| 2007-09-21 | 8.38 | 8.68 | 7.57 | 8.68 | 648484 | 5343173 | 0.70 | 8.77% |
| 2007-09-14 | 7.69 | 8.15 | 7.11 | 7.98 | 413412 | 3176201 | -0.09 | -1.11% |
| 2007-09-07 | 7.10 | 8.78 | 7.00 | 8.07 | 915197 | 7252159 | 0.95 | 13.34% |
| 2007-08-31 | 7.23 | 7.36 | 6.72 | 7.12 | 464161 | 3266613 | -0.11 | -1.52% |
| 2007-08-24 | 6.75 | 7.45 | 6.60 | 7.23 | 405835 | 2824918 | 0.55 | 8.23% |
| 2007-08-17 | 7.30 | 7.38 | 6.60 | 6.68 | 378963 | 2634771 | -0.60 | -8.24% |
| 2007-08-10 | 7.30 | 7.75 | 6.55 | 7.28 | 520817 | 3723298 | -0.09 | -1.22% |
| 2007-08-03 | 6.65 | 7.80 | 6.57 | 7.37 | 731445 | 5322557 | 0.63 | 9.35% |
| 2007-07-27 | 7.16 | 7.45 | 6.61 | 6.74 | 453890 | 3177483 | -0.43 | -6.00% |
| 2007-07-20 | 6.80 | 7.34 | 6.73 | 7.17 | 292005 | 2064839 | 0.29 | 4.21% |
| 2007-07-13 | 6.70 | 7.09 | 6.22 | 6.88 | 583043 | 3875913 | 0.34 | 5.20% |
| 2007-07-06 | 5.84 | 6.54 | 5.11 | 6.54 | 605735 | 3708724 | 0.94 | 16.79% |
| 2007-06-29 | 6.18 | 6.27 | 5.60 | 5.60 | 486494 | 2896469 | -0.58 | -9.38% |
| 2007-06-22 | 5.20 | 6.18 | 5.13 | 6.18 | 999391 | 5864438 | 1.03 | 20.00% |
| 2007-06-15 | 6.00 | 6.01 | 5.15 | 5.15 | 881795 | 4827372 | -0.57 | -9.96% |
| 2007-06-08 | 6.30 | 6.30 | 5.41 | 5.72 | 714061 | 4031113 | -0.91 | -13.72% |
| 2007-06-01 | 7.84 | 8.10 | 6.63 | 6.63 | 421511 | 3246833 | -1.25 | -15.86% |
| 2007-05-25 | 7.75 | 8.77 | 7.39 | 7.88 | 1231452 | 9964875 | 0.49 | 6.63% |
| 2007-05-18 | 5.94 | 7.39 | 5.81 | 7.39 | 276895 | 1774335 | 1.60 | 27.63% |
| 2007-05-10 | 5.25 | 5.80 | 5.21 | 5.79 | 661905 | 3723707 | 0.44 | 8.22% |
| 2007-04-27 | 5.90 | 5.98 | 5.24 | 5.35 | 787710 | 4356160 | -0.50 | -8.55% |
| 2007-04-20 | 5.07 | 6.13 | 5.04 | 5.85 | 816202 | 4639580 | 0.77 | 15.16% |
| 2007-04-13 | 4.63 | 5.12 | 4.62 | 5.08 | 894852 | 4353985 | 0.48 | 10.44% |
| 2007-04-06 | 4.21 | 4.81 | 4.20 | 4.60 | 631214 | 2910799 | 0.32 | 7.48% |
| 2007-03-30 | 4.91 | 4.99 | 4.07 | 4.28 | 768778 | 3457055 | -0.55 | -11.39% |
| 2007-03-23 | 3.98 | 4.83 | 3.96 | 4.83 | 627968 | 2766795 | 0.66 | 15.83% |
| 2007-03-16 | 3.54 | 4.34 | 3.45 | 4.17 | 740848 | 2917278 | 0.60 | 16.81% |
| 2007-03-09 | 3.40 | 3.76 | 3.26 | 3.57 | 791781 | 2768498 | 0.16 | 4.69% |
| 2007-03-02 | 2.98 | 3.42 | 2.88 | 3.41 | 988383 | 3134009 | 0.47 | 15.99% |
| 2007-02-16 | 2.36 | 2.94 | 2.33 | 2.94 | 571812 | 1576506 | 0.58 | 24.58% |
| 2007-02-09 | 2.18 | 2.40 | 2.17 | 2.36 | 388193 | 891841 | 0.17 | 7.76% |
| 2007-02-02 | 2.33 | 2.41 | 2.12 | 2.19 | 466884 | 1067949 | -0.15 | -6.41% |
| 2007-01-26 | 2.16 | 2.48 | 2.14 | 2.34 | 790970 | 1838265 | 0.20 | 9.35% |
| 2007-01-19 | 2.08 | 2.18 | 1.98 | 2.14 | 719617 | 1500412 | 0.16 | 8.08% |
| 2007-01-12 | 1.62 | 1.98 | 1.61 | 1.98 | 285359 | 500432 | 0.35 | 21.47% |
| 2007-01-05 | 1.69 | 1.71 | 1.60 | 1.63 | 114722 | 189604 | -0.02 | -1.21% |
| 2006-12-29 | 1.81 | 1.86 | 1.61 | 1.65 | 325168 | 567417 | -0.17 | -9.34% |
| 2006-12-22 | 1.77 | 1.89 | 1.73 | 1.82 | 421867 | 764324 | 0.04 | 2.25% |
| 2006-12-15 | 1.84 | 1.88 | 1.72 | 1.78 | 339513 | 611892 | -0.06 | -3.26% |
| 2006-12-08 | 1.98 | 1.99 | 1.81 | 1.84 | 353534 | 665599 | -0.15 | -7.54% |
| 2006-12-01 | 1.98 | 2.08 | 1.95 | 1.99 | 248836 | 499194 | 0.04 | 2.05% |
