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 | 8.35 | 8.80 | 7.32 | 7.39 | 804913 | 6452271 | -1.02 | -12.13% |
| 2009-11-20 | 7.36 | 8.51 | 7.23 | 8.41 | 556527 | 4398645 | 1.12 | 15.36% |
| 2009-11-13 | 7.00 | 7.63 | 6.75 | 7.29 | 660867 | 4692341 | 0.33 | 4.74% |
| 2009-11-06 | 6.03 | 7.04 | 6.01 | 6.96 | 871908 | 5745036 | 0.85 | 13.91% |
| 2009-10-30 | 6.03 | 6.20 | 5.79 | 6.11 | 406562 | 2451812 | 0.11 | 1.83% |
| 2009-10-23 | 5.99 | 6.08 | 5.86 | 6.00 | 285313 | 1704240 | 0.01 | 0.17% |
| 2009-10-16 | 5.76 | 6.05 | 5.67 | 5.99 | 266897 | 1563333 | 0.26 | 4.54% |
| 2009-10-09 | 5.59 | 5.78 | 5.55 | 5.73 | 45860 | 261659 | 0.16 | 2.87% |
| 2009-09-30 | 5.83 | 5.92 | 5.40 | 5.57 | 139451 | 784591 | -0.26 | -4.46% |
| 2009-09-25 | 6.07 | 6.40 | 5.77 | 5.83 | 415262 | 2505977 | -0.22 | -3.64% |
| 2009-09-18 | 5.88 | 6.38 | 5.60 | 6.05 | 547541 | 3285107 | 0.24 | 4.13% |
| 2009-09-11 | 5.68 | 5.90 | 5.50 | 5.81 | 467871 | 2676568 | 0.36 | 6.61% |
| 2009-09-03 | 5.80 | 5.90 | 5.12 | 5.45 | 323445 | 1765964 | -0.35 | -6.03% |
| 2009-08-28 | 5.18 | 6.00 | 5.18 | 5.80 | 646342 | 3717400 | 0.87 | 17.65% |
| 2009-08-21 | 5.03 | 5.13 | 4.57 | 4.93 | 289413 | 1415108 | -0.18 | -3.52% |
| 2009-08-14 | 5.51 | 5.57 | 5.05 | 5.11 | 287467 | 1530359 | -0.38 | -6.92% |
| 2009-08-07 | 5.59 | 5.69 | 5.46 | 5.49 | 377609 | 2104400 | -0.10 | -1.79% |
| 2009-07-31 | 5.77 | 6.00 | 5.34 | 5.59 | 407487 | 2319478 | -0.18 | -3.12% |
| 2009-07-24 | 5.84 | 6.03 | 5.65 | 5.77 | 387580 | 2251978 | -0.09 | -1.54% |
| 2009-07-17 | 5.68 | 6.10 | 5.67 | 5.86 | 601959 | 3536030 | 0.13 | 2.27% |
| 2009-07-10 | 5.52 | 5.91 | 5.39 | 5.73 | 484680 | 2753435 | 0.21 | 3.80% |
| 2009-07-03 | 5.49 | 5.63 | 5.34 | 5.52 | 340308 | 1851120 | 0.06 | 1.10% |
| 2009-06-26 | 5.67 | 5.76 | 5.42 | 5.46 | 404855 | 2238945 | -0.23 | -4.04% |
| 2009-06-19 | 5.56 | 5.85 | 5.36 | 5.69 | 445085 | 2511563 | 0.13 | 2.34% |
| 2009-06-12 | 5.34 | 5.85 | 5.25 | 5.56 | 518882 | 2873460 | 0.25 | 4.71% |
| 2009-06-05 | 5.56 | 5.65 | 5.23 | 5.31 | 331014 | 1792521 | -0.18 | -3.28% |
| 2009-05-27 | 5.15 | 5.70 | 5.12 | 5.49 | 465965 | 2516383 | 0.10 | 1.85% |
| 2009-05-22 | 5.28 | 5.68 | 5.03 | 5.39 | 780039 | 4254991 | 0.11 | 2.08% |
| 2009-05-15 | 5.20 | 5.42 | 5.06 | 5.28 | 355174 | 1856154 | 0.12 | 2.33% |
| 2009-05-07 | 5.29 | 5.44 | 5.03 | 5.16 | 444285 | 2339086 | -0.21 | -3.91% |
| 2009-04-30 | 5.52 | 5.52 | 5.01 | 5.37 | 598849 | 3176083 | 0.11 | 2.09% |
| 2009-04-24 | 4.74 | 5.45 | 4.73 | 5.26 | 864169 | 4485016 | 0.56 | 11.91% |
| 2009-04-17 | 4.59 | 5.11 | 4.42 | 4.70 | 921749 | 4403700 | 0.12 | 2.62% |
| 2009-04-10 | 4.71 | 4.81 | 4.35 | 4.58 | 324724 | 1493519 | -0.06 | -1.29% |
| 2009-04-03 | 4.71 | 4.94 | 4.42 | 4.64 | 575972 | 2699185 | -0.04 | -0.85% |
| 2009-03-27 | 4.43 | 4.92 | 4.38 | 4.68 | 797944 | 3719631 | 0.24 | 5.41% |
| 2009-03-20 | 4.11 | 4.56 | 4.11 | 4.44 | 708691 | 3095869 | 0.04 | 0.91% |
| 2009-03-13 | 4.85 | 4.90 | 4.32 | 4.40 | 305040 | 1385754 | -0.40 | -8.33% |
| 2009-03-06 | 4.11 | 4.87 | 4.10 | 4.80 | 609437 | 2771551 | 0.61 | 14.56% |
| 2009-02-27 | 4.85 | 5.29 | 4.18 | 4.19 | 684689 | 3386718 | -0.66 | -13.61% |
| 2009-02-20 | 5.10 | 5.14 | 4.58 | 4.85 | 374970 | 1833872 | -0.26 | -5.09% |
| 2009-02-13 | 4.67 | 5.18 | 4.50 | 5.11 | 766347 | 3643683 | 0.58 | 12.80% |
| 2009-02-06 | 4.25 | 4.59 | 4.15 | 4.53 | 458840 | 2013335 | 0.33 | 7.86% |
| 2009-01-23 | 4.22 | 4.42 | 4.05 | 4.20 | 344747 | 1461670 | 0.02 | 0.48% |
| 2009-01-16 | 4.20 | 4.38 | 3.97 | 4.18 | 519967 | 2171614 | -0.06 | -1.42% |
| 2009-01-09 | 3.73 | 4.72 | 3.66 | 4.24 | 758725 | 3269898 | 0.43 | 11.29% |
| 2008-12-26 | 4.03 | 4.10 | 3.50 | 3.81 | 500994 | 1946505 | -0.22 | -5.46% |
| 2008-12-19 | 3.66 | 4.17 | 3.59 | 4.03 | 986303 | 3885119 | 0.43 | 11.94% |
| 2008-12-12 | 3.66 | 3.88 | 3.45 | 3.60 | 454101 | 1687024 | -0.04 | -1.10% |
| 2008-12-05 | 3.44 | 3.79 | 3.34 | 3.64 | 631491 | 2284685 | 0.12 | 3.41% |
| 2008-11-28 | 3.42 | 3.67 | 3.03 | 3.52 | 388663 | 1297456 | 0.09 | 2.62% |
| 2008-11-21 | 3.20 | 3.53 | 2.96 | 3.43 | 448552 | 1463678 | 0.17 | 5.21% |
| 2008-11-14 | 2.85 | 3.28 | 2.84 | 3.26 | 324483 | 989206 | 0.43 | 15.19% |
| 2008-11-07 | 2.67 | 2.90 | 2.47 | 2.83 | 185479 | 511687 | 0.16 | 5.99% |
| 2008-10-31 | 3.08 | 3.10 | 2.65 | 2.67 | 145417 | 413098 | -0.47 | -14.97% |
| 2008-10-24 | 2.87 | 3.36 | 2.82 | 3.14 | 170062 | 537226 | 0.25 | 8.65% |
| 2008-10-17 | 3.14 | 3.30 | 2.80 | 2.89 | 121434 | 371483 | -0.25 | -7.96% |
| 2008-10-10 | 3.68 | 3.78 | 3.13 | 3.14 | 91567 | 318628 | -0.58 | -15.59% |
| 2008-09-26 | 4.05 | 4.14 | 3.50 | 3.72 | 180164 | 687736 | -0.04 | -1.06% |
| 2008-09-19 | 3.67 | 3.76 | 3.26 | 3.76 | 92497 | 333527 | 0.09 | 2.45% |
| 2008-09-12 | 3.97 | 4.05 | 3.51 | 3.67 | 111192 | 415527 | -0.30 | -7.56% |
| 2008-09-05 | 4.09 | 4.80 | 3.91 | 3.97 | 281495 | 1229264 | -0.12 | -2.93% |
| 2008-08-29 | 4.17 | 4.26 | 3.88 | 4.09 | 63701 | 258094 | -0.06 | -1.45% |
| 2008-08-22 | 4.44 | 4.48 | 3.84 | 4.15 | 118465 | 498442 | -0.28 | -6.32% |
| 2008-08-15 | 5.42 | 5.43 | 4.21 | 4.43 | 147450 | 687742 | -1.35 | -23.36% |
| 2008-08-07 | 5.84 | 6.47 | 5.66 | 5.78 | 186383 | 1111283 | -0.07 | -1.20% |
| 2008-08-01 | 5.70 | 6.39 | 5.52 | 5.85 | 311754 | 1864947 | 0.20 | 3.54% |
| 2008-07-25 | 5.54 | 5.86 | 5.51 | 5.65 | 166528 | 953852 | 0.00 | 0.00% |
| 2008-07-18 | 5.95 | 6.10 | 5.28 | 5.65 | 185055 | 1057587 | -0.30 | -5.04% |
| 2008-07-11 | 5.72 | 6.41 | 5.69 | 5.95 | 306292 | 1881823 | 0.25 | 4.39% |
| 2008-07-04 | 6.04 | 6.23 | 5.31 | 5.70 | 181042 | 1054333 | -0.44 | -7.17% |
| 2008-06-27 | 6.38 | 6.99 | 6.11 | 6.14 | 356370 | 2335461 | -0.10 | -1.60% |
| 2008-06-20 | 6.49 | 6.72 | 5.25 | 6.24 | 275624 | 1664347 | -0.25 | -3.85% |
| 2008-06-13 | 6.80 | 7.23 | 6.41 | 6.49 | 242209 | 1661482 | -0.76 | -10.48% |
| 2008-06-06 | 7.08 | 8.00 | 6.65 | 7.25 | 353917 | 2562067 | -0.01 | -0.14% |
| 2008-05-30 | 6.79 | 7.64 | 6.60 | 7.26 | 334884 | 2408801 | 0.47 | 6.92% |
| 2008-05-23 | 7.03 | 8.38 | 6.68 | 6.79 | 705542 | 5300474 | -0.52 | -7.11% |
| 2008-05-16 | 7.01 | 7.85 | 6.84 | 7.31 | 399097 | 2930196 | 0.40 | 5.79% |
| 2008-05-09 | 6.11 | 6.91 | 5.58 | 6.91 | 485979 | 3081900 | 0.85 | 14.03% |
| 2008-04-30 | 5.68 | 6.30 | 5.50 | 6.06 | 321044 | 1870773 | 0.50 | 8.99% |
| 2008-04-25 | 4.49 | 5.56 | 4.01 | 5.56 | 322721 | 1614406 | 1.39 | 33.33% |
| 2008-04-18 | 5.39 | 5.39 | 4.09 | 4.17 | 184124 | 885117 | -1.32 | -24.04% |
| 2008-04-11 | 5.15 | 5.77 | 5.10 | 5.49 | 126813 | 695739 | 0.22 | 4.17% |
| 2008-04-03 | 6.20 | 6.30 | 4.90 | 5.27 | 119893 | 665707 | -1.12 | -17.53% |
| 2008-03-28 | 6.89 | 7.07 | 6.01 | 6.39 | 151058 | 994932 | -0.47 | -6.85% |
| 2008-03-21 | 7.78 | 7.82 | 6.02 | 6.86 | 263504 | 1779995 | -0.86 | -11.14% |
| 2008-03-14 | 7.88 | 8.29 | 7.30 | 7.72 | 275752 | 2168933 | -0.34 | -4.22% |
| 2008-03-07 | 8.40 | 9.28 | 8.01 | 8.06 | 826416 | 7090447 | -0.12 | -1.47% |
| 2008-02-29 | 7.88 | 8.23 | 7.57 | 8.18 | 465381 | 3709405 | 0.30 | 3.81% |
| 2008-02-22 | 7.64 | 7.99 | 7.20 | 7.88 | 291258 | 2231222 | 0.46 | 6.20% |
| 2008-02-15 | 7.11 | 7.45 | 6.97 | 7.42 | 120364 | 878719 | 0.30 | 4.21% |
| 2008-02-05 | 6.75 | 7.27 | 6.75 | 7.12 | 84200 | 597541 | 0.34 | 5.01% |
| 2008-01-31 | 7.35 | 7.35 | 6.64 | 6.78 | 125175 | 863913 | -0.60 | -8.13% |
| 2008-01-25 | 8.16 | 8.19 | 6.67 | 7.38 | 349822 | 2571755 | -0.78 | -9.56% |
| 2008-01-18 | 8.18 | 8.77 | 7.98 | 8.16 | 589613 | 4846480 | 0.03 | 0.37% |
| 2008-01-11 | 7.66 | 8.20 | 7.25 | 8.13 | 488305 | 3766998 | 0.46 | 6.00% |
| 2008-01-04 | 7.35 | 7.85 | 7.22 | 7.67 | 194361 | 1473734 | 0.35 | 4.78% |
| 2007-12-28 | 6.98 | 7.57 | 6.95 | 7.32 | 390172 | 2825282 | 0.36 | 5.17% |
| 2007-12-21 | 6.55 | 7.21 | 6.55 | 6.96 | 539975 | 3745184 | 0.41 | 6.26% |
| 2007-12-14 | 6.39 | 6.75 | 6.21 | 6.55 | 413468 | 2711603 | 0.11 | 1.71% |
| 2007-12-07 | 6.12 | 6.46 | 6.12 | 6.44 | 316309 | 1987407 | 0.25 | 4.04% |
| 2007-11-30 | 5.94 | 6.91 | 5.91 | 6.19 | 993287 | 6481579 | 0.48 | 8.41% |
| 2007-11-22 | 5.92 | 6.23 | 5.69 | 5.71 | 174432 | 1058561 | -0.21 | -3.55% |
| 2007-11-16 | 5.80 | 6.08 | 5.53 | 5.92 | 152241 | 894320 | 0.03 | 0.51% |
| 2007-11-09 | 5.63 | 6.08 | 5.61 | 5.89 | 153724 | 907675 | 0.26 | 4.62% |
| 2007-11-02 | 5.93 | 6.35 | 5.61 | 5.63 | 202643 | 1206867 | -0.32 | -5.38% |
| 2007-10-26 | 6.80 | 7.07 | 5.67 | 5.95 | 247790 | 1595851 | -1.08 | -15.36% |
| 2007-10-18 | 7.70 | 7.75 | 6.98 | 7.03 | 313069 | 2281497 | -0.62 | -8.11% |
| 2007-10-12 | 8.77 | 9.10 | 7.31 | 7.65 | 625136 | 5303370 | -1.03 | -11.87% |
| 2007-09-28 | 8.70 | 9.00 | 8.35 | 8.68 | 514468 | 4485474 | 0.01 | 0.12% |
| 2007-09-21 | 8.34 | 8.80 | 8.08 | 8.67 | 439673 | 3714574 | 0.34 | 4.08% |
| 2007-09-14 | 8.08 | 8.75 | 7.81 | 8.33 | 395398 | 3278786 | 0.20 | 2.46% |
| 2007-09-07 | 8.78 | 8.97 | 8.10 | 8.13 | 476333 | 4049921 | -0.54 | -6.23% |
| 2007-08-31 | 8.32 | 8.87 | 8.02 | 8.67 | 462402 | 3914064 | 0.33 | 3.96% |
| 2007-08-24 | 7.97 | 8.70 | 7.78 | 8.34 | 547351 | 4489211 | 0.57 | 7.34% |
| 2007-08-17 | 7.25 | 7.99 | 7.01 | 7.77 | 495171 | 3753937 | 0.57 | 7.92% |
| 2007-08-10 | 8.09 | 8.09 | 7.02 | 7.20 | 402694 | 3049966 | -0.77 | -9.66% |
| 2007-08-03 | 7.54 | 8.21 | 7.18 | 7.97 | 635920 | 4902238 | 0.43 | 5.70% |
| 2007-07-27 | 6.88 | 7.69 | 6.84 | 7.54 | 474796 | 3478905 | 0.68 | 9.91% |
| 2007-07-20 | 6.85 | 7.15 | 6.48 | 6.86 | 269098 | 1825554 | -0.13 | -1.86% |
| 2007-07-13 | 6.36 | 7.72 | 6.11 | 6.99 | 515583 | 3678190 | 0.62 | 9.73% |
| 2007-07-06 | 6.70 | 7.28 | 5.55 | 6.37 | 327579 | 2168093 | -0.54 | -7.82% |
| 2007-06-29 | 8.03 | 8.85 | 6.91 | 6.91 | 1184282 | 9647296 | -1.00 | -12.64% |
| 2007-06-22 | 7.40 | 8.43 | 7.30 | 7.91 | 825689 | 6499175 | 0.56 | 7.62% |
| 2007-06-15 | 6.70 | 7.93 | 6.43 | 7.35 | 906000 | 6615940 | 0.67 | 10.03% |
| 2007-06-08 | 6.81 | 7.20 | 5.93 | 6.68 | 630309 | 4032738 | -0.64 | -8.74% |
| 2007-06-01 | 9.58 | 10.18 | 7.32 | 7.32 | 815206 | 7448810 | -2.12 | -22.46% |
| 2007-05-25 | 9.06 | 9.90 | 9.06 | 9.44 | 1160051 | 10959802 | 0.44 | 4.89% |
| 2007-05-18 | 7.90 | 9.00 | 7.61 | 9.00 | 680968 | 5624825 | 1.00 | 12.50% |
| 2007-05-11 | 7.61 | 8.29 | 7.44 | 8.00 | 796553 | 6265817 | 0.34 | 4.44% |
| 2007-04-27 | 7.55 | 7.86 | 7.17 | 7.66 | 603123 | 4573276 | 0.17 | 2.27% |
| 2007-04-20 | 6.72 | 7.73 | 6.66 | 7.49 | 763370 | 5501925 | 0.72 | 10.63% |
| 2007-04-13 | 6.33 | 7.10 | 6.31 | 6.77 | 945913 | 6378563 | 0.43 | 6.78% |
| 2007-04-06 | 6.11 | 6.38 | 5.86 | 6.34 | 596917 | 3727072 | 0.32 | 5.32% |
| 2007-03-30 | 5.95 | 6.43 | 5.70 | 6.02 | 549831 | 3331644 | 0.09 | 1.52% |
| 2007-03-23 | 5.49 | 6.15 | 5.36 | 5.93 | 574033 | 3387427 | 0.19 | 3.31% |
| 2007-03-16 | 5.30 | 6.13 | 5.20 | 5.74 | 682661 | 3828130 | 0.49 | 9.33% |
| 2007-03-09 | 4.95 | 5.38 | 4.65 | 5.25 | 349315 | 1751139 | 0.30 | 6.06% |
| 2007-03-02 | 5.15 | 5.45 | 4.68 | 4.95 | 668850 | 3383093 | 0.00 | 0.00% |
| 2007-02-16 | 4.15 | 4.95 | 4.14 | 4.95 | 390066 | 1785607 | 0.82 | 19.86% |
| 2007-02-09 | 3.84 | 4.24 | 3.84 | 4.13 | 182978 | 745743 | 0.30 | 7.83% |
| 2007-02-02 | 3.95 | 4.20 | 3.76 | 3.83 | 217397 | 872724 | -0.12 | -3.04% |
| 2007-01-26 | 4.15 | 4.50 | 3.74 | 3.95 | 351692 | 1474313 | -0.20 | -4.82% |
| 2007-01-19 | 3.52 | 4.37 | 3.50 | 4.15 | 408476 | 1606313 | 0.62 | 17.56% |
| 2007-01-12 | 3.33 | 3.97 | 3.31 | 3.53 | 370962 | 1351329 | 0.20 | 6.01% |
| 2007-01-05 | 3.30 | 3.35 | 3.19 | 3.33 | 81151 | 263640 | 0.04 | 1.22% |
| 2006-12-29 | 3.40 | 3.46 | 3.24 | 3.29 | 147280 | 493008 | -0.11 | -3.23% |
| 2006-12-22 | 3.50 | 3.69 | 3.36 | 3.40 | 262457 | 916620 | -0.10 | -2.86% |
| 2006-12-15 | 3.12 | 3.51 | 3.12 | 3.50 | 248911 | 837626 | 0.34 | 10.76% |
| 2006-12-08 | 3.14 | 3.55 | 3.10 | 3.16 | 325258 | 1083054 | 0.03 | 0.96% |
| 2006-12-01 | 3.16 | 3.22 | 3.07 | 3.13 | 107708 | 339544 | -0.01 | -0.32% |
