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 | 12.57 | 13.50 | 11.95 | 12.26 | 785314 | 9976505 | 0.28 | 2.34% |
| 2009-11-20 | 9.75 | 11.98 | 9.73 | 11.98 | 568045 | 6126361 | 2.27 | 23.38% |
| 2009-11-13 | 9.29 | 9.93 | 8.88 | 9.71 | 810944 | 7661450 | 0.42 | 4.52% |
| 2009-11-06 | 7.77 | 9.29 | 7.65 | 9.29 | 853103 | 7421002 | 1.88 | 25.37% |
| 2009-10-30 | 7.24 | 7.41 | 6.88 | 7.41 | 249510 | 1782321 | 0.16 | 2.21% |
| 2009-10-23 | 7.14 | 7.34 | 7.13 | 7.25 | 360088 | 2598191 | 0.07 | 0.97% |
| 2009-10-16 | 6.75 | 7.19 | 6.68 | 7.18 | 355805 | 2484996 | 0.43 | 6.37% |
| 2009-10-09 | 6.62 | 6.89 | 6.58 | 6.75 | 47023 | 314488 | 0.19 | 2.90% |
| 2009-09-30 | 7.21 | 7.23 | 6.51 | 6.56 | 174673 | 1183326 | -0.68 | -9.39% |
| 2009-09-25 | 7.06 | 7.38 | 6.73 | 7.24 | 336440 | 2370900 | 0.10 | 1.40% |
| 2009-09-18 | 7.12 | 7.37 | 6.94 | 7.14 | 520002 | 3711858 | -0.35 | -4.67% |
| 2009-09-11 | 7.09 | 7.65 | 7.04 | 7.49 | 422937 | 3143057 | 0.41 | 5.79% |
| 2009-09-04 | 7.14 | 7.23 | 6.47 | 7.08 | 325506 | 2244874 | -0.29 | -3.94% |
| 2009-08-28 | 7.09 | 8.19 | 7.03 | 7.37 | 657191 | 4993446 | 0.39 | 5.59% |
| 2009-08-21 | 6.59 | 6.98 | 6.22 | 6.98 | 344653 | 2296190 | 0.29 | 4.33% |
| 2009-08-14 | 7.20 | 7.27 | 6.68 | 6.69 | 181754 | 1265004 | -0.47 | -6.56% |
| 2009-08-07 | 7.25 | 7.70 | 7.12 | 7.16 | 356471 | 2661585 | -0.05 | -0.69% |
| 2009-07-31 | 7.49 | 7.66 | 6.86 | 7.21 | 278343 | 2029282 | -0.28 | -3.74% |
| 2009-07-24 | 7.51 | 8.04 | 7.33 | 7.49 | 435938 | 3365779 | 0.04 | 0.54% |
| 2009-07-17 | 7.40 | 7.84 | 7.40 | 7.45 | 337073 | 2565407 | 0.05 | 0.68% |
| 2009-07-10 | 7.13 | 7.50 | 7.05 | 7.40 | 232035 | 1690294 | 0.26 | 3.64% |
| 2009-07-03 | 7.10 | 7.22 | 6.98 | 7.14 | 144100 | 1021792 | 0.02 | 0.28% |
| 2009-06-26 | 7.29 | 7.35 | 7.00 | 7.12 | 178347 | 1280084 | -0.18 | -2.47% |
| 2009-06-19 | 7.85 | 7.90 | 7.25 | 7.30 | 312548 | 2364271 | -0.42 | -5.44% |
| 2009-06-12 | 7.25 | 7.81 | 6.96 | 7.72 | 431253 | 3216146 | 0.58 | 8.12% |
| 2009-06-05 | 6.90 | 7.48 | 6.80 | 7.14 | 289736 | 2084339 | 0.24 | 3.48% |
| 2009-05-27 | 6.77 | 7.00 | 6.61 | 6.90 | 113341 | 772196 | -0.06 | -0.86% |
| 2009-05-22 | 6.90 | 7.40 | 6.80 | 6.96 | 208022 | 1479804 | -0.04 | -0.57% |
| 2009-05-15 | 7.28 | 7.35 | 6.62 | 7.00 | 307524 | 2137300 | -0.22 | -3.05% |
| 2009-05-08 | 7.18 | 7.71 | 6.88 | 7.22 | 469574 | 3407911 | 0.22 | 3.14% |
| 2009-04-30 | 7.28 | 7.28 | 6.35 | 7.00 | 446219 | 3031366 | 0.06 | 0.86% |
| 2009-04-24 | 6.20 | 7.14 | 6.17 | 6.94 | 540033 | 3709957 | 0.77 | 12.48% |
| 2009-04-17 | 5.64 | 6.22 | 5.64 | 6.17 | 535645 | 3216548 | 0.80 | 14.90% |
| 2009-04-10 | 4.75 | 5.37 | 4.72 | 5.37 | 240029 | 1204480 | 0.63 | 13.29% |
| 2009-04-03 | 4.94 | 5.09 | 4.72 | 4.74 | 261618 | 1278193 | -0.20 | -4.05% |
| 2009-03-27 | 4.61 | 4.94 | 4.50 | 4.94 | 280207 | 1322939 | 0.26 | 5.56% |
| 2009-03-20 | 4.23 | 4.87 | 4.20 | 4.68 | 370319 | 1696842 | 0.47 | 11.16% |
| 2009-03-13 | 4.25 | 4.34 | 3.97 | 4.21 | 199819 | 837702 | -0.09 | -2.09% |
| 2009-03-06 | 3.70 | 4.32 | 3.62 | 4.30 | 259537 | 1059464 | 0.60 | 16.22% |
| 2009-02-27 | 4.07 | 4.27 | 3.65 | 3.70 | 207907 | 830059 | -0.41 | -9.98% |
| 2009-02-20 | 4.30 | 4.50 | 3.93 | 4.11 | 242202 | 1012662 | -0.22 | -5.08% |
| 2009-02-13 | 3.99 | 4.35 | 3.89 | 4.33 | 282742 | 1152573 | 0.41 | 10.46% |
| 2009-02-06 | 3.67 | 3.94 | 3.57 | 3.92 | 232066 | 880945 | 0.28 | 7.69% |
| 2009-01-23 | 3.45 | 3.70 | 3.39 | 3.64 | 125234 | 444847 | 0.18 | 5.20% |
| 2009-01-16 | 3.31 | 3.54 | 3.24 | 3.46 | 127198 | 435801 | 0.15 | 4.53% |
| 2009-01-09 | 3.20 | 3.39 | 3.16 | 3.31 | 67261 | 221519 | -0.02 | -0.60% |
| 2008-12-26 | 3.61 | 3.72 | 3.24 | 3.33 | 127735 | 442696 | -0.27 | -7.50% |
| 2008-12-19 | 3.34 | 3.63 | 3.21 | 3.60 | 135221 | 464322 | 0.26 | 7.78% |
| 2008-12-12 | 3.47 | 3.64 | 3.31 | 3.34 | 315808 | 1094408 | -0.12 | -3.47% |
| 2008-12-05 | 2.92 | 3.47 | 2.91 | 3.46 | 239885 | 775512 | 0.51 | 17.29% |
| 2008-11-28 | 2.91 | 3.27 | 2.88 | 2.95 | 191982 | 589930 | 0.00 | 0.00% |
| 2008-11-21 | 2.90 | 3.18 | 2.80 | 2.95 | 169791 | 504306 | 0.01 | 0.34% |
| 2008-11-14 | 2.54 | 2.94 | 2.54 | 2.94 | 128648 | 354602 | 0.42 | 16.67% |
| 2008-11-07 | 2.55 | 2.58 | 2.38 | 2.52 | 44041 | 109198 | -0.03 | -1.18% |
| 2008-10-31 | 2.90 | 2.90 | 2.51 | 2.55 | 53113 | 142736 | -0.37 | -12.67% |
| 2008-10-24 | 2.78 | 2.95 | 2.78 | 2.92 | 37485 | 108029 | 0.08 | 2.82% |
| 2008-10-17 | 3.03 | 3.23 | 2.73 | 2.84 | 56138 | 167731 | -0.30 | -9.55% |
| 2008-10-10 | 3.37 | 3.45 | 3.14 | 3.14 | 46874 | 153535 | -0.40 | -11.30% |
| 2008-09-26 | 3.54 | 3.55 | 3.22 | 3.54 | 98857 | 342713 | 0.17 | 5.04% |
| 2008-09-19 | 3.70 | 3.75 | 3.20 | 3.37 | 40777 | 137697 | -0.30 | -8.17% |
| 2008-09-12 | 3.74 | 3.80 | 3.50 | 3.67 | 39206 | 142707 | -0.12 | -3.17% |
| 2008-09-05 | 3.95 | 4.05 | 3.79 | 3.79 | 48508 | 189959 | -0.34 | -8.23% |
| 2008-08-29 | 4.10 | 4.20 | 3.89 | 4.13 | 36174 | 145978 | 0.07 | 1.72% |
| 2008-08-22 | 4.26 | 4.33 | 3.85 | 4.06 | 61400 | 253801 | -0.20 | -4.70% |
| 2008-08-15 | 4.88 | 4.88 | 4.16 | 4.26 | 55960 | 245631 | -0.65 | -13.24% |
| 2008-08-08 | 5.29 | 5.50 | 4.91 | 4.91 | 70660 | 365790 | -0.39 | -7.36% |
| 2008-08-01 | 5.31 | 5.70 | 5.10 | 5.30 | 202826 | 1108887 | 0.01 | 0.19% |
| 2008-07-25 | 5.06 | 5.40 | 5.00 | 5.29 | 74047 | 392628 | 0.23 | 4.54% |
| 2008-07-18 | 5.23 | 5.41 | 4.82 | 5.06 | 78186 | 399906 | -0.18 | -3.44% |
| 2008-07-11 | 4.99 | 5.48 | 4.97 | 5.24 | 112604 | 595775 | 0.24 | 4.80% |
| 2008-07-04 | 5.05 | 5.10 | 4.68 | 5.00 | 74214 | 366418 | -0.15 | -2.91% |
| 2008-06-27 | 5.10 | 5.51 | 4.88 | 5.15 | 74898 | 391797 | 0.05 | 0.98% |
| 2008-06-20 | 5.65 | 5.99 | 5.05 | 5.10 | 90898 | 488366 | -0.76 | -12.97% |
| 2008-06-13 | 6.87 | 6.88 | 5.86 | 5.86 | 60850 | 377860 | -1.33 | -18.50% |
| 2008-06-06 | 7.00 | 7.56 | 6.98 | 7.19 | 125671 | 923551 | 0.21 | 3.01% |
| 2008-05-30 | 7.26 | 7.26 | 6.82 | 6.98 | 63244 | 443357 | -0.29 | -3.99% |
| 2008-05-23 | 7.70 | 7.78 | 6.94 | 7.27 | 118926 | 877296 | -0.51 | -6.55% |
| 2008-05-16 | 7.03 | 7.89 | 7.03 | 7.78 | 167661 | 1260289 | 0.55 | 7.61% |
| 2008-05-09 | 7.63 | 7.92 | 7.10 | 7.23 | 188356 | 1425945 | -0.48 | -6.23% |
| 2008-04-30 | 7.25 | 7.71 | 7.07 | 7.71 | 140084 | 1043880 | 0.42 | 5.76% |
| 2008-04-25 | 7.07 | 7.42 | 6.20 | 7.29 | 152633 | 1060892 | 0.56 | 8.32% |
| 2008-04-18 | 7.91 | 7.94 | 6.73 | 6.73 | 80658 | 589746 | -1.33 | -16.50% |
| 2008-04-11 | 7.86 | 8.39 | 7.48 | 8.06 | 115990 | 928731 | 0.18 | 2.28% |
| 2008-04-03 | 9.10 | 9.30 | 7.74 | 7.88 | 70169 | 578925 | -1.29 | -14.07% |
| 2008-03-28 | 9.59 | 9.78 | 8.55 | 9.17 | 98011 | 909797 | -0.41 | -4.28% |
| 2008-03-21 | 10.10 | 10.25 | 8.82 | 9.58 | 118252 | 1112041 | -0.70 | -6.81% |
| 2008-03-14 | 11.60 | 11.83 | 10.18 | 10.28 | 113241 | 1255646 | -1.33 | -11.46% |
| 2008-03-07 | 11.50 | 11.92 | 11.15 | 11.61 | 125355 | 1444661 | 0.06 | 0.52% |
| 2008-02-29 | 11.68 | 11.83 | 11.12 | 11.55 | 70456 | 802516 | -0.15 | -1.28% |
| 2008-02-22 | 12.20 | 12.50 | 11.69 | 11.70 | 139059 | 1688974 | -0.22 | -1.85% |
| 2008-02-15 | 11.38 | 12.33 | 11.38 | 11.92 | 82811 | 989161 | 0.11 | 0.93% |
| 2008-02-05 | 11.39 | 11.87 | 11.10 | 11.81 | 47809 | 552592 | 0.96 | 8.85% |
| 2008-02-01 | 13.02 | 13.20 | 10.85 | 10.85 | 262310 | 3206208 | -1.81 | -14.30% |
| 2008-01-25 | 13.16 | 13.32 | 11.35 | 12.66 | 241116 | 2962308 | -0.45 | -3.43% |
| 2008-01-18 | 12.40 | 13.60 | 12.28 | 13.11 | 283592 | 3697940 | 0.80 | 6.50% |
| 2008-01-11 | 12.51 | 12.78 | 12.03 | 12.31 | 166069 | 2052166 | -0.35 | -2.77% |
| 2008-01-04 | 12.00 | 12.88 | 11.92 | 12.66 | 103077 | 1275766 | 0.74 | 6.21% |
| 2007-12-28 | 12.08 | 12.48 | 11.85 | 11.92 | 181226 | 2198418 | -0.18 | -1.49% |
| 2007-12-21 | 11.09 | 12.11 | 10.69 | 12.10 | 190669 | 2191105 | 1.10 | 10.00% |
| 2007-12-14 | 10.31 | 11.27 | 10.31 | 11.00 | 143412 | 1554917 | 0.44 | 4.17% |
| 2007-12-07 | 10.23 | 10.65 | 10.03 | 10.56 | 77039 | 800050 | 0.35 | 3.43% |
| 2007-11-30 | 10.28 | 10.38 | 9.90 | 10.21 | 59741 | 606467 | 0.02 | 0.20% |
| 2007-11-23 | 10.31 | 10.97 | 9.73 | 10.19 | 74728 | 779278 | -0.11 | -1.07% |
| 2007-11-16 | 10.00 | 10.44 | 9.85 | 10.30 | 95783 | 969318 | -0.07 | -0.68% |
| 2007-11-09 | 11.08 | 11.77 | 10.36 | 10.37 | 95175 | 1053416 | -0.79 | -7.08% |
| 2007-11-02 | 10.40 | 11.90 | 9.95 | 11.16 | 145599 | 1607462 | 0.73 | 7.00% |
| 2007-10-26 | 11.60 | 11.60 | 10.18 | 10.43 | 176168 | 1910355 | -1.77 | -14.51% |
| 2007-10-18 | 12.35 | 12.39 | 11.58 | 12.20 | 135741 | 1627955 | -0.16 | -1.29% |
| 2007-10-12 | 13.57 | 13.79 | 11.53 | 12.36 | 254218 | 3201468 | -1.07 | -7.97% |
| 2007-09-28 | 13.60 | 14.02 | 12.75 | 13.43 | 270094 | 3634114 | 0.08 | 0.60% |
| 2007-09-21 | 12.19 | 13.35 | 11.74 | 13.35 | 342363 | 4297571 | 1.02 | 8.27% |
| 2007-09-14 | 12.40 | 12.98 | 11.38 | 12.33 | 356484 | 4313440 | -0.39 | -3.07% |
| 2007-09-07 | 11.02 | 13.17 | 10.85 | 12.72 | 623826 | 7579608 | 1.88 | 17.34% |
| 2007-08-31 | 11.00 | 11.28 | 10.13 | 10.84 | 278930 | 2966079 | -0.05 | -0.46% |
| 2007-08-24 | 10.55 | 11.08 | 10.17 | 10.89 | 299581 | 3157766 | 0.69 | 6.76% |
| 2007-08-17 | 9.40 | 10.66 | 9.20 | 10.20 | 352377 | 3478634 | 0.52 | 5.37% |
| 2007-08-09 | 9.50 | 9.85 | 9.25 | 9.68 | 218854 | 2098362 | 0.14 | 1.47% |
| 2007-08-03 | 9.75 | 10.20 | 9.26 | 9.54 | 360263 | 3531473 | -0.17 | -1.75% |
| 2007-07-27 | 8.55 | 9.71 | 8.55 | 9.71 | 321895 | 2960916 | 1.11 | 12.91% |
| 2007-07-20 | 8.35 | 8.65 | 7.80 | 8.60 | 217881 | 1805791 | 0.29 | 3.49% |
| 2007-07-13 | 8.01 | 8.66 | 7.68 | 8.31 | 340668 | 2813289 | 0.24 | 2.97% |
| 2007-07-06 | 8.68 | 8.92 | 7.69 | 8.07 | 324028 | 2672086 | -1.07 | -11.71% |
| 2007-06-29 | 11.50 | 11.50 | 9.14 | 9.14 | 396489 | 3965984 | -2.00 | -17.95% |
| 2007-06-22 | 10.90 | 11.78 | 10.56 | 11.14 | 546262 | 6134046 | 0.53 | 5.00% |
| 2007-06-15 | 11.13 | 11.38 | 10.09 | 10.61 | 554425 | 5932690 | -0.50 | -4.50% |
| 2007-06-08 | 11.31 | 11.31 | 9.93 | 11.11 | 485038 | 5166781 | -0.79 | -6.64% |
| 2007-06-01 | 14.20 | 14.88 | 11.90 | 11.90 | 422091 | 5778035 | -2.49 | -17.30% |
| 2007-05-25 | 11.60 | 15.19 | 11.51 | 14.39 | 602350 | 8378834 | 2.43 | 20.32% |
| 2007-05-18 | 11.20 | 11.96 | 10.41 | 11.96 | 603208 | 6780698 | 0.59 | 5.19% |
| 2007-05-11 | 10.49 | 11.70 | 9.91 | 11.37 | 784953 | 8442387 | 1.28 | 12.69% |
| 2007-04-27 | 8.96 | 10.09 | 8.60 | 10.09 | 720140 | 6620198 | 1.32 | 15.05% |
| 2007-04-20 | 8.30 | 9.43 | 8.24 | 8.77 | 826498 | 7214350 | 0.61 | 7.47% |
| 2007-04-13 | 7.65 | 8.21 | 7.31 | 8.16 | 673031 | 5238048 | 0.55 | 7.23% |
| 2007-04-06 | 7.49 | 8.01 | 7.33 | 7.61 | 588823 | 4520762 | 0.34 | 4.68% |
| 2007-03-30 | 7.70 | 7.90 | 6.81 | 7.27 | 816244 | 6014253 | -0.72 | -9.01% |
| 2007-03-23 | 7.00 | 8.83 | 6.80 | 7.99 | 467505 | 3776466 | 1.07 | 15.46% |
| 2007-03-16 | 5.98 | 6.92 | 5.90 | 6.92 | 613980 | 3997950 | 0.95 | 15.91% |
| 2007-03-09 | 5.37 | 6.06 | 5.26 | 5.97 | 361618 | 2060025 | 0.59 | 10.97% |
| 2007-03-02 | 5.50 | 6.01 | 5.20 | 5.38 | 438390 | 2399202 | -0.11 | -2.00% |
| 2007-02-16 | 4.90 | 5.78 | 4.83 | 5.49 | 399724 | 2142536 | 0.67 | 13.90% |
| 2007-02-09 | 4.55 | 4.83 | 4.48 | 4.82 | 346583 | 1612860 | 0.28 | 6.17% |
| 2007-02-02 | 4.18 | 4.63 | 4.15 | 4.54 | 433432 | 1915966 | 0.36 | 8.61% |
| 2007-01-26 | 4.38 | 4.53 | 4.05 | 4.18 | 342206 | 1481348 | -0.14 | -3.24% |
| 2007-01-19 | 4.20 | 4.41 | 4.06 | 4.32 | 400890 | 1688790 | 0.20 | 4.85% |
| 2007-01-12 | 3.67 | 4.27 | 3.62 | 4.12 | 512159 | 2064463 | 0.43 | 11.65% |
| 2007-01-05 | 3.77 | 3.77 | 3.58 | 3.69 | 80300 | 293218 | -0.11 | -2.90% |
| 2006-12-29 | 3.85 | 3.90 | 3.55 | 3.80 | 252015 | 942852 | -0.06 | -1.55% |
| 2006-12-22 | 3.52 | 3.93 | 3.43 | 3.86 | 409929 | 1516216 | 0.31 | 8.73% |
| 2006-12-15 | 3.58 | 3.67 | 3.37 | 3.55 | 241050 | 852570 | -0.05 | -1.39% |
| 2006-12-08 | 3.59 | 3.74 | 3.52 | 3.60 | 178372 | 643766 | 0.00 | 0.00% |
| 2006-12-01 | 3.59 | 3.73 | 3.58 | 3.60 | 175029 | 639006 | 0.01 | 0.28% |
