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 | 9.34 | 9.53 | 7.75 | 7.85 | 569038 | 4908806 | -1.45 | -15.59% |
| 2009-11-20 | 8.47 | 9.36 | 8.46 | 9.30 | 487688 | 4369141 | 0.84 | 9.93% |
| 2009-11-13 | 8.60 | 8.92 | 8.25 | 8.46 | 392485 | 3372690 | -0.19 | -2.20% |
| 2009-11-06 | 8.19 | 8.96 | 7.98 | 8.65 | 530157 | 4569941 | 0.38 | 4.59% |
| 2009-10-29 | 8.16 | 8.70 | 8.08 | 8.27 | 410350 | 3442396 | 0.11 | 1.35% |
| 2009-10-23 | 7.92 | 8.75 | 7.83 | 8.16 | 798372 | 6583358 | 0.26 | 3.29% |
| 2009-10-16 | 6.83 | 8.00 | 6.71 | 7.90 | 642882 | 4754318 | 1.09 | 16.01% |
| 2009-10-09 | 6.45 | 6.84 | 6.41 | 6.81 | 45411 | 305770 | 0.33 | 5.09% |
| 2009-09-30 | 6.44 | 6.68 | 6.34 | 6.48 | 89456 | 582338 | 0.06 | 0.94% |
| 2009-09-25 | 6.80 | 7.07 | 6.21 | 6.42 | 189622 | 1271543 | -0.33 | -4.89% |
| 2009-09-18 | 6.50 | 7.10 | 6.49 | 6.75 | 408378 | 2769297 | 0.27 | 4.17% |
| 2009-09-11 | 6.35 | 6.70 | 6.20 | 6.48 | 241870 | 1551757 | 0.20 | 3.19% |
| 2009-09-04 | 6.47 | 6.63 | 5.81 | 6.28 | 164822 | 1010003 | -0.10 | -1.57% |
| 2009-08-28 | 6.11 | 6.75 | 6.11 | 6.38 | 291938 | 1881724 | 0.24 | 3.91% |
| 2009-08-21 | 6.57 | 6.57 | 5.60 | 6.14 | 186159 | 1122031 | -0.47 | -7.11% |
| 2009-08-14 | 7.35 | 7.37 | 6.60 | 6.61 | 191355 | 1349125 | -0.59 | -8.19% |
| 2009-08-07 | 7.10 | 7.81 | 7.02 | 7.20 | 613634 | 4578904 | 0.09 | 1.27% |
| 2009-07-31 | 7.18 | 7.59 | 6.60 | 7.11 | 515219 | 3721718 | 0.00 | 0.00% |
| 2009-07-24 | 7.40 | 7.44 | 6.91 | 7.11 | 421841 | 3029990 | -0.38 | -5.07% |
| 2009-07-17 | 7.16 | 7.64 | 7.05 | 7.49 | 476665 | 3465044 | 0.34 | 4.75% |
| 2009-07-10 | 6.73 | 7.58 | 6.60 | 7.15 | 691430 | 4851102 | 0.36 | 5.30% |
| 2009-07-03 | 6.48 | 6.90 | 6.23 | 6.79 | 605409 | 3943810 | 0.30 | 4.62% |
| 2009-06-26 | 6.37 | 6.50 | 6.10 | 6.49 | 319236 | 2010137 | 0.16 | 2.53% |
| 2009-06-19 | 6.00 | 6.46 | 5.96 | 6.33 | 415189 | 2606848 | 0.34 | 5.68% |
| 2009-06-12 | 6.12 | 6.32 | 5.84 | 5.99 | 414826 | 2537268 | -0.23 | -3.70% |
| 2009-06-05 | 6.00 | 6.34 | 5.78 | 6.22 | 330806 | 1984068 | 0.32 | 5.42% |
| 2009-05-27 | 5.52 | 5.91 | 5.44 | 5.90 | 162168 | 935678 | 0.16 | 2.79% |
| 2009-05-22 | 5.76 | 6.12 | 5.60 | 5.74 | 451563 | 2662252 | -0.02 | -0.35% |
| 2009-05-15 | 5.54 | 5.95 | 5.20 | 5.76 | 554581 | 3147414 | 0.17 | 3.04% |
| 2009-05-08 | 5.28 | 5.63 | 5.24 | 5.59 | 545789 | 2985683 | 0.31 | 5.87% |
| 2009-04-30 | 5.02 | 5.45 | 4.70 | 5.28 | 251062 | 1306761 | 0.24 | 4.76% |
| 2009-04-24 | 5.06 | 5.54 | 5.00 | 5.04 | 430156 | 2264547 | -0.04 | -0.79% |
| 2009-04-17 | 5.00 | 5.55 | 4.90 | 5.08 | 476580 | 2464956 | 0.08 | 1.60% |
| 2009-04-10 | 5.09 | 5.22 | 4.73 | 5.00 | 308384 | 1559212 | -0.02 | -0.40% |
| 2009-04-03 | 4.75 | 5.15 | 4.69 | 5.02 | 423601 | 2111269 | 0.26 | 5.46% |
| 2009-03-27 | 4.68 | 4.98 | 4.51 | 4.76 | 313897 | 1492676 | 0.13 | 2.81% |
| 2009-03-20 | 4.49 | 4.74 | 4.43 | 4.63 | 354692 | 1644014 | 0.17 | 3.81% |
| 2009-03-13 | 4.73 | 4.78 | 4.24 | 4.46 | 143796 | 644479 | -0.23 | -4.90% |
| 2009-03-06 | 4.25 | 4.87 | 4.13 | 4.69 | 259859 | 1202257 | 0.39 | 9.07% |
| 2009-02-27 | 5.27 | 5.48 | 4.30 | 4.30 | 593782 | 3005524 | -0.96 | -18.25% |
| 2009-02-20 | 4.98 | 5.35 | 4.75 | 5.26 | 660395 | 3330284 | 0.30 | 6.05% |
| 2009-02-13 | 4.44 | 4.96 | 4.28 | 4.96 | 489343 | 2239656 | 0.59 | 13.50% |
| 2009-02-06 | 3.80 | 4.48 | 3.73 | 4.37 | 379677 | 1572709 | 0.64 | 17.16% |
| 2009-01-23 | 3.82 | 3.89 | 3.69 | 3.73 | 136150 | 513251 | -0.07 | -1.84% |
| 2009-01-16 | 3.60 | 3.99 | 3.58 | 3.80 | 281237 | 1060789 | 0.20 | 5.56% |
| 2009-01-09 | 3.35 | 3.65 | 3.33 | 3.60 | 170547 | 601407 | 0.07 | 1.98% |
| 2008-12-26 | 3.71 | 3.81 | 3.42 | 3.53 | 174387 | 632071 | -0.21 | -5.62% |
| 2008-12-19 | 3.75 | 3.91 | 3.53 | 3.74 | 285491 | 1063573 | -0.14 | -3.61% |
| 2008-12-12 | 4.12 | 4.37 | 3.70 | 3.88 | 437311 | 1793969 | -0.17 | -4.20% |
| 2008-12-05 | 3.29 | 4.05 | 3.22 | 4.05 | 244235 | 902582 | 0.76 | 23.10% |
| 2008-11-28 | 3.66 | 3.69 | 3.24 | 3.29 | 134649 | 458653 | -0.39 | -10.60% |
| 2008-11-21 | 3.23 | 3.81 | 3.16 | 3.68 | 323413 | 1118484 | 0.49 | 15.36% |
| 2008-11-14 | 2.73 | 3.28 | 2.68 | 3.19 | 166569 | 499502 | 0.52 | 19.48% |
| 2008-11-07 | 2.65 | 2.69 | 2.50 | 2.67 | 38528 | 100721 | -0.01 | -0.37% |
| 2008-10-31 | 2.96 | 2.99 | 2.62 | 2.68 | 42940 | 118151 | -0.33 | -10.96% |
| 2008-10-24 | 3.03 | 3.16 | 2.93 | 3.01 | 39415 | 120741 | 0.02 | 0.67% |
| 2008-10-17 | 2.90 | 3.25 | 2.88 | 2.99 | 56116 | 171304 | 0.03 | 1.01% |
| 2008-10-10 | 3.22 | 3.49 | 2.95 | 2.96 | 79493 | 254520 | -0.34 | -10.30% |
| 2008-09-26 | 3.45 | 3.60 | 3.10 | 3.30 | 99523 | 336272 | 0.01 | 0.30% |
| 2008-09-19 | 3.35 | 3.38 | 2.79 | 3.29 | 53066 | 167229 | -0.04 | -1.20% |
| 2008-09-12 | 3.45 | 3.48 | 3.20 | 3.33 | 32586 | 107833 | -0.11 | -3.20% |
| 2008-09-05 | 3.57 | 3.83 | 3.40 | 3.44 | 60647 | 219399 | -0.18 | -4.97% |
| 2008-08-29 | 3.48 | 3.66 | 3.32 | 3.62 | 34132 | 120374 | 0.08 | 2.26% |
| 2008-08-22 | 3.83 | 3.83 | 3.30 | 3.54 | 54596 | 195811 | -0.24 | -6.35% |
| 2008-08-15 | 4.12 | 4.12 | 3.62 | 3.78 | 61209 | 233666 | -0.27 | -6.67% |
| 2008-08-08 | 4.88 | 4.99 | 4.04 | 4.05 | 111283 | 502766 | -0.89 | -18.02% |
| 2008-08-01 | 4.87 | 5.35 | 4.70 | 4.94 | 236625 | 1200487 | 0.03 | 0.61% |
| 2008-07-25 | 4.50 | 4.97 | 4.48 | 4.91 | 99769 | 478980 | 0.33 | 7.21% |
| 2008-07-18 | 4.79 | 5.05 | 4.30 | 4.58 | 96084 | 451597 | -0.22 | -4.58% |
| 2008-07-11 | 4.47 | 5.02 | 4.42 | 4.80 | 145380 | 694680 | 0.33 | 7.38% |
| 2008-07-04 | 4.39 | 4.55 | 4.20 | 4.47 | 78713 | 344038 | -0.11 | -2.40% |
| 2008-06-27 | 4.28 | 5.00 | 4.10 | 4.58 | 119529 | 552157 | 0.30 | 7.01% |
| 2008-06-20 | 4.94 | 5.03 | 4.00 | 4.28 | 71246 | 322488 | -0.64 | -13.01% |
| 2008-06-13 | 5.85 | 5.85 | 4.89 | 4.92 | 50508 | 267171 | -1.15 | -18.95% |
| 2008-06-06 | 6.39 | 6.47 | 5.95 | 6.07 | 57148 | 352152 | -0.34 | -5.30% |
| 2008-05-30 | 6.50 | 7.00 | 6.21 | 6.41 | 175810 | 1166891 | -0.13 | -1.99% |
| 2008-05-23 | 7.00 | 7.00 | 6.01 | 6.54 | 174119 | 1147596 | -0.43 | -6.17% |
| 2008-05-16 | 6.43 | 7.19 | 6.28 | 6.97 | 232036 | 1601264 | 0.39 | 5.93% |
| 2008-05-09 | 6.90 | 7.25 | 6.41 | 6.58 | 196924 | 1347855 | -0.23 | -3.38% |
| 2008-04-30 | 6.43 | 6.88 | 6.12 | 6.81 | 106888 | 693026 | 0.42 | 6.57% |
| 2008-04-25 | 6.03 | 6.60 | 5.50 | 6.39 | 135362 | 841706 | 0.74 | 13.10% |
| 2008-04-18 | 6.28 | 6.63 | 5.60 | 5.65 | 180594 | 1131788 | -0.78 | -12.13% |
| 2008-04-11 | 5.93 | 6.47 | 5.81 | 6.43 | 114248 | 711167 | 0.48 | 8.07% |
| 2008-04-03 | 6.90 | 7.09 | 5.56 | 5.95 | 89629 | 559613 | -1.02 | -14.63% |
| 2008-03-28 | 7.76 | 7.78 | 6.38 | 6.97 | 133833 | 966924 | -0.72 | -9.36% |
| 2008-03-21 | 8.36 | 8.36 | 6.72 | 7.69 | 155616 | 1149957 | -0.61 | -7.35% |
| 2008-03-14 | 9.10 | 9.41 | 8.19 | 8.30 | 168020 | 1490209 | -0.82 | -8.99% |
| 2008-03-07 | 8.83 | 9.67 | 8.68 | 9.12 | 339806 | 3139682 | 0.28 | 3.17% |
| 2008-02-29 | 8.66 | 8.98 | 8.11 | 8.84 | 177734 | 1531630 | 0.23 | 2.67% |
| 2008-02-22 | 8.75 | 9.28 | 8.50 | 8.61 | 203767 | 1825892 | 0.06 | 0.70% |
| 2008-02-15 | 8.01 | 8.58 | 7.97 | 8.55 | 85165 | 710707 | 0.44 | 5.42% |
| 2008-02-05 | 7.69 | 8.30 | 7.58 | 8.11 | 55503 | 446447 | 0.64 | 8.57% |
| 2008-02-01 | 8.92 | 8.92 | 7.30 | 7.47 | 201746 | 1639284 | -1.46 | -16.35% |
| 2008-01-25 | 10.15 | 10.16 | 7.83 | 8.93 | 389867 | 3484767 | -1.23 | -12.11% |
| 2008-01-18 | 9.39 | 11.11 | 8.85 | 10.16 | 778395 | 7643079 | 0.93 | 10.08% |
| 2008-01-11 | 8.25 | 9.26 | 8.16 | 9.23 | 353871 | 3091682 | 0.94 | 11.34% |
| 2008-01-04 | 7.89 | 8.35 | 7.86 | 8.29 | 121235 | 990922 | 0.41 | 5.20% |
| 2007-12-28 | 7.99 | 8.15 | 7.79 | 7.88 | 181228 | 1439965 | -0.05 | -0.63% |
| 2007-12-21 | 7.44 | 7.96 | 7.30 | 7.93 | 187030 | 1444727 | 0.54 | 7.31% |
| 2007-12-14 | 7.20 | 7.76 | 7.17 | 7.39 | 146867 | 1098855 | 0.09 | 1.23% |
| 2007-12-07 | 7.17 | 7.35 | 7.03 | 7.30 | 89806 | 645859 | 0.18 | 2.53% |
| 2007-11-30 | 6.91 | 7.53 | 6.88 | 7.12 | 272786 | 1996235 | 0.36 | 5.33% |
| 2007-11-23 | 6.89 | 7.32 | 6.50 | 6.76 | 103164 | 728295 | -0.11 | -1.60% |
| 2007-11-16 | 6.60 | 6.95 | 6.58 | 6.87 | 74527 | 506642 | 0.17 | 2.54% |
| 2007-11-09 | 6.49 | 7.02 | 6.41 | 6.70 | 77904 | 526508 | 0.14 | 2.13% |
| 2007-11-02 | 6.52 | 7.12 | 6.28 | 6.56 | 95627 | 643935 | 0.11 | 1.71% |
| 2007-10-26 | 7.45 | 7.45 | 6.12 | 6.45 | 113069 | 775437 | -1.23 | -16.02% |
| 2007-10-18 | 7.67 | 8.15 | 7.29 | 7.68 | 165655 | 1291263 | 0.03 | 0.39% |
| 2007-10-12 | 8.66 | 8.70 | 7.25 | 7.65 | 211053 | 1705992 | -0.89 | -10.42% |
| 2007-09-28 | 9.00 | 9.09 | 8.15 | 8.54 | 210304 | 1799546 | -0.49 | -5.43% |
| 2007-09-21 | 8.59 | 9.50 | 8.54 | 9.03 | 429571 | 3906402 | 0.52 | 6.11% |
| 2007-09-14 | 8.13 | 9.30 | 8.05 | 8.51 | 344458 | 2982320 | -0.06 | -0.70% |
| 2007-09-07 | 9.13 | 9.47 | 8.50 | 8.57 | 435117 | 3913228 | -0.46 | -5.09% |
| 2007-08-31 | 8.29 | 9.28 | 7.80 | 9.03 | 571032 | 4910337 | 0.74 | 8.93% |
| 2007-08-24 | 7.90 | 8.66 | 7.85 | 8.29 | 509861 | 4233001 | 0.50 | 6.42% |
| 2007-08-17 | 8.00 | 8.21 | 7.60 | 7.79 | 292011 | 2305883 | -0.17 | -2.14% |
| 2007-08-10 | 7.40 | 8.50 | 7.40 | 7.96 | 528696 | 4256026 | 0.57 | 7.71% |
| 2007-08-03 | 7.11 | 7.90 | 6.91 | 7.39 | 423411 | 3124196 | 0.32 | 4.53% |
| 2007-07-27 | 6.05 | 7.12 | 6.05 | 7.07 | 332375 | 2213955 | 1.02 | 16.86% |
| 2007-07-20 | 5.97 | 6.08 | 5.63 | 6.05 | 120953 | 711383 | 0.05 | 0.83% |
| 2007-07-13 | 6.00 | 6.18 | 5.71 | 6.00 | 171228 | 1026016 | 0.05 | 0.84% |
| 2007-07-06 | 5.95 | 6.49 | 5.31 | 5.95 | 200060 | 1194208 | -0.05 | -0.83% |
| 2007-06-29 | 7.11 | 7.25 | 5.80 | 6.00 | 321462 | 2074785 | -1.09 | -15.37% |
| 2007-06-22 | 8.63 | 8.80 | 7.09 | 7.09 | 508517 | 4178449 | -1.37 | -16.19% |
| 2007-06-15 | 7.85 | 8.95 | 7.60 | 8.46 | 666864 | 5546903 | 0.62 | 7.91% |
| 2007-06-08 | 7.80 | 8.24 | 6.61 | 7.84 | 623328 | 4548240 | -0.31 | -3.80% |
| 2007-06-01 | 10.61 | 11.35 | 8.15 | 8.15 | 767581 | 7674954 | -2.34 | -22.31% |
| 2007-05-25 | 8.60 | 10.72 | 8.50 | 10.49 | 786416 | 8068914 | 1.60 | 18.00% |
| 2007-05-18 | 9.35 | 9.56 | 8.40 | 8.89 | 342215 | 3089005 | -0.58 | -6.12% |
| 2007-05-11 | 9.35 | 9.88 | 9.00 | 9.47 | 521189 | 4925933 | 0.08 | 0.85% |
| 2007-04-27 | 9.18 | 9.48 | 8.61 | 9.39 | 615460 | 5571391 | 0.77 | 8.93% |
| 2007-04-20 | 7.55 | 8.62 | 7.32 | 8.62 | 629814 | 5056264 | 1.04 | 13.72% |
| 2007-04-13 | 7.10 | 8.00 | 6.70 | 7.58 | 641025 | 4772228 | 0.48 | 6.76% |
| 2007-04-06 | 6.31 | 7.35 | 6.15 | 7.10 | 500697 | 3449595 | 0.76 | 11.99% |
| 2007-03-30 | 6.28 | 7.20 | 6.24 | 6.34 | 411133 | 2730047 | 0.15 | 2.42% |
| 2007-03-23 | 5.66 | 6.30 | 5.58 | 6.19 | 410508 | 2507843 | 0.26 | 4.38% |
| 2007-03-16 | 5.55 | 6.11 | 5.40 | 5.93 | 401671 | 2318746 | 0.38 | 6.85% |
| 2007-03-09 | 5.30 | 5.78 | 5.09 | 5.55 | 337955 | 1849354 | 0.20 | 3.74% |
| 2007-03-02 | 4.72 | 5.79 | 4.72 | 5.35 | 581342 | 3111501 | 0.65 | 13.83% |
| 2007-02-16 | 4.13 | 4.94 | 4.13 | 4.70 | 388409 | 1742502 | 0.55 | 13.25% |
| 2007-02-09 | 3.71 | 4.28 | 3.64 | 4.15 | 349499 | 1409759 | 0.42 | 11.26% |
| 2007-02-02 | 3.69 | 4.06 | 3.66 | 3.73 | 411638 | 1594559 | 0.05 | 1.36% |
| 2007-01-26 | 3.84 | 4.02 | 3.45 | 3.68 | 386446 | 1478349 | -0.12 | -3.16% |
| 2007-01-19 | 3.40 | 3.80 | 3.36 | 3.80 | 387941 | 1404456 | 0.40 | 11.77% |
| 2007-01-12 | 3.10 | 3.85 | 3.07 | 3.40 | 696670 | 2462050 | 0.29 | 9.32% |
| 2007-01-05 | 3.03 | 3.11 | 2.98 | 3.11 | 74246 | 226189 | 0.11 | 3.67% |
| 2006-12-29 | 3.08 | 3.16 | 2.98 | 3.00 | 189722 | 581335 | -0.08 | -2.60% |
| 2006-12-22 | 3.06 | 3.10 | 2.97 | 3.08 | 182764 | 555691 | 0.02 | 0.65% |
| 2006-12-15 | 2.93 | 3.25 | 2.89 | 3.06 | 327703 | 1012531 | 0.16 | 5.52% |
| 2006-12-08 | 2.92 | 3.07 | 2.86 | 2.90 | 179866 | 534622 | -0.03 | -1.02% |
| 2006-12-01 | 2.82 | 2.95 | 2.79 | 2.93 | 99649 | 285753 | 0.11 | 3.90% |
