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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 8.73 | 10.18 | 8.69 | 9.36 | 3838538 | 37101652 | 0.62 | 7.09% |
| 2009-11-20 | 7.94 | 8.88 | 7.92 | 8.74 | 4261596 | 35646048 | 0.82 | 10.35% |
| 2009-11-13 | 7.80 | 8.11 | 7.71 | 7.92 | 2385691 | 18842496 | 0.14 | 1.80% |
| 2009-11-06 | 7.25 | 7.90 | 7.20 | 7.78 | 2032063 | 15676338 | 0.34 | 4.57% |
| 2009-10-30 | 7.76 | 7.77 | 7.36 | 7.44 | 1311903 | 9910790 | -0.31 | -4.00% |
| 2009-10-23 | 7.75 | 8.08 | 7.63 | 7.75 | 2261006 | 17681386 | 0.06 | 0.78% |
| 2009-10-15 | 7.20 | 8.19 | 7.10 | 7.69 | 2643595 | 20546988 | 0.46 | 6.36% |
| 2009-10-09 | 7.02 | 7.29 | 7.02 | 7.23 | 261526 | 1877617 | 0.24 | 3.43% |
| 2009-09-30 | 7.65 | 7.65 | 6.97 | 6.99 | 297274 | 2156456 | 0.00 | 0.00% |
| 2009-09-24 | 7.25 | 7.47 | 6.73 | 6.99 | 1122639 | 8058285 | -0.37 | -5.03% |
| 2009-09-18 | 7.80 | 7.80 | 7.20 | 7.36 | 3823469 | 29035216 | -0.22 | -2.90% |
| 2009-09-11 | 6.89 | 7.58 | 6.80 | 7.58 | 2558583 | 18564144 | 0.68 | 9.86% |
| 2009-09-04 | 6.80 | 7.18 | 6.20 | 6.90 | 1785571 | 11864914 | 0.05 | 0.73% |
| 2009-08-28 | 7.05 | 7.50 | 6.64 | 6.85 | 2607494 | 18435756 | -0.05 | -0.72% |
| 2009-08-21 | 6.85 | 6.90 | 5.97 | 6.90 | 2172248 | 13960177 | -0.03 | -0.43% |
| 2009-08-14 | 7.65 | 8.29 | 6.90 | 6.93 | 2574713 | 19789506 | -0.60 | -7.97% |
| 2009-08-07 | 8.20 | 8.45 | 7.43 | 7.53 | 2934630 | 23450818 | -0.69 | -8.39% |
| 2009-07-31 | 7.29 | 8.88 | 7.28 | 8.22 | 6559548 | 53502496 | 0.92 | 12.60% |
| 2009-07-24 | 7.70 | 7.88 | 7.20 | 7.30 | 4239824 | 31795034 | -0.40 | -5.20% |
| 2009-07-17 | 6.23 | 8.68 | 6.12 | 7.70 | 7710751 | 58312576 | 1.46 | 23.40% |
| 2009-07-10 | 5.19 | 6.47 | 5.13 | 6.24 | 4799695 | 27926068 | 1.06 | 20.46% |
| 2009-07-03 | 5.11 | 5.50 | 5.10 | 5.18 | 2189420 | 11499013 | 0.08 | 1.57% |
| 2009-06-26 | 5.08 | 5.27 | 5.03 | 5.10 | 1583468 | 8100975 | 0.04 | 0.79% |
| 2009-06-19 | 5.02 | 5.18 | 4.97 | 5.06 | 1092765 | 5520241 | 0.04 | 0.80% |
| 2009-06-12 | 5.18 | 5.30 | 5.00 | 5.02 | 1312266 | 6712565 | -0.16 | -3.09% |
| 2009-06-05 | 5.03 | 5.47 | 4.93 | 5.18 | 1737814 | 9020799 | 0.20 | 4.02% |
| 2009-05-27 | 5.07 | 5.08 | 4.89 | 4.98 | 1363253 | 6779468 | -0.22 | -4.23% |
| 2009-05-22 | 5.75 | 5.75 | 4.97 | 5.20 | 2480074 | 13484446 | -0.57 | -9.88% |
| 2009-05-15 | 5.89 | 6.15 | 5.27 | 5.77 | 2732372 | 15928019 | -6.89 | -54.42% |
| 2009-05-08 | 11.62 | 13.69 | 11.59 | 12.66 | 2259406 | 29665920 | 1.11 | 9.61% |
| 2009-04-30 | 11.51 | 11.87 | 10.38 | 11.55 | 964821 | 10715262 | -0.07 | -0.60% |
| 2009-04-24 | 12.89 | 12.89 | 11.08 | 11.62 | 1175446 | 14044094 | -1.38 | -10.62% |
| 2009-04-17 | 9.83 | 13.77 | 9.65 | 13.00 | 2564662 | 30747400 | 3.26 | 33.47% |
| 2009-04-10 | 8.71 | 9.94 | 8.64 | 9.74 | 1244467 | 11714695 | 1.07 | 12.34% |
| 2009-04-03 | 8.51 | 9.15 | 8.25 | 8.67 | 1735483 | 14970321 | 0.42 | 5.09% |
| 2009-03-27 | 6.66 | 8.37 | 6.64 | 8.25 | 1588737 | 12048147 | 1.67 | 25.38% |
| 2009-03-20 | 5.62 | 6.65 | 5.55 | 6.58 | 712611 | 4443124 | 0.86 | 15.04% |
| 2009-03-12 | 6.15 | 6.30 | 5.56 | 5.72 | 293499 | 1732796 | -0.46 | -7.44% |
| 2009-03-06 | 5.63 | 6.47 | 5.55 | 6.18 | 577809 | 3549448 | 0.47 | 8.23% |
| 2009-02-27 | 6.02 | 6.56 | 5.60 | 5.71 | 767300 | 4692968 | -0.37 | -6.09% |
| 2009-02-20 | 6.54 | 6.56 | 5.79 | 6.08 | 691845 | 4285783 | -0.55 | -8.30% |
| 2009-02-13 | 5.85 | 6.84 | 5.60 | 6.63 | 1270096 | 7865769 | 0.88 | 15.30% |
| 2009-02-06 | 5.02 | 5.76 | 5.01 | 5.75 | 701429 | 3778515 | 0.76 | 15.23% |
| 2009-01-23 | 5.25 | 5.34 | 4.90 | 4.99 | 279888 | 1425004 | -0.27 | -5.13% |
| 2009-01-16 | 4.97 | 5.43 | 4.80 | 5.26 | 478642 | 2435039 | 0.23 | 4.57% |
| 2009-01-09 | 5.24 | 5.43 | 4.94 | 5.03 | 559819 | 2868662 | -0.02 | -0.40% |
| 2008-12-26 | 5.03 | 5.21 | 4.66 | 5.05 | 490452 | 2433721 | 0.00 | 0.00% |
| 2008-12-18 | 4.63 | 5.15 | 4.50 | 5.05 | 406039 | 1964102 | 0.47 | 10.26% |
| 2008-12-12 | 4.53 | 4.92 | 4.45 | 4.58 | 601386 | 2821398 | 0.08 | 1.78% |
| 2008-12-05 | 3.92 | 4.59 | 3.87 | 4.50 | 576272 | 2445497 | 0.54 | 13.64% |
| 2008-11-28 | 4.11 | 4.15 | 3.65 | 3.96 | 309922 | 1219971 | -0.13 | -3.18% |
| 2008-11-21 | 4.02 | 4.33 | 3.66 | 4.09 | 622795 | 2497446 | 0.21 | 5.41% |
| 2008-11-14 | 3.43 | 3.95 | 3.42 | 3.88 | 382332 | 1399480 | 0.49 | 14.45% |
| 2008-11-07 | 3.30 | 3.43 | 3.10 | 3.39 | 125714 | 413121 | 0.02 | 0.59% |
| 2008-10-31 | 3.66 | 3.66 | 3.20 | 3.37 | 211280 | 721662 | -0.29 | -7.92% |
| 2008-10-24 | 3.58 | 3.94 | 3.48 | 3.66 | 270958 | 1012802 | 0.12 | 3.39% |
| 2008-10-17 | 3.69 | 4.26 | 3.46 | 3.54 | 380054 | 1443267 | -0.15 | -4.07% |
| 2008-10-10 | 4.55 | 4.89 | 3.61 | 3.69 | 466041 | 1969129 | -1.09 | -22.80% |
| 2008-09-26 | 4.55 | 5.33 | 4.07 | 4.78 | 1394830 | 6721204 | 0.45 | 10.39% |
| 2008-09-19 | 3.80 | 4.33 | 3.58 | 4.33 | 462468 | 1846581 | 0.39 | 9.90% |
| 2008-09-12 | 4.30 | 4.45 | 3.80 | 3.94 | 380642 | 1568337 | -0.62 | -13.60% |
| 2008-09-05 | 4.24 | 4.94 | 4.11 | 4.56 | 472043 | 2193633 | 0.31 | 7.29% |
| 2008-08-29 | 4.18 | 4.29 | 3.79 | 4.25 | 125522 | 512044 | 0.05 | 1.19% |
| 2008-08-22 | 4.55 | 4.57 | 4.02 | 4.20 | 134017 | 579498 | -0.24 | -5.41% |
| 2008-08-15 | 5.04 | 5.04 | 4.26 | 4.44 | 88231 | 402821 | -0.55 | -11.02% |
| 2008-08-08 | 5.54 | 5.83 | 4.99 | 4.99 | 310945 | 1735354 | -0.45 | -8.27% |
| 2008-07-31 | 5.60 | 5.82 | 5.40 | 5.44 | 137707 | 765592 | -0.12 | -2.16% |
| 2008-07-25 | 5.15 | 5.69 | 5.10 | 5.56 | 251358 | 1380142 | 0.39 | 7.54% |
| 2008-07-18 | 5.31 | 5.48 | 4.80 | 5.17 | 130050 | 668239 | -0.15 | -2.82% |
| 2008-07-11 | 5.12 | 5.63 | 5.09 | 5.32 | 217908 | 1180426 | 0.20 | 3.91% |
| 2008-07-04 | 4.75 | 5.18 | 4.68 | 5.12 | 127951 | 634750 | 0.28 | 5.79% |
| 2008-06-27 | 4.70 | 5.28 | 4.57 | 4.84 | 147649 | 731546 | 0.14 | 2.98% |
| 2008-06-20 | 5.48 | 5.59 | 4.38 | 4.70 | 156712 | 777347 | -0.75 | -13.76% |
| 2008-06-13 | 6.50 | 6.55 | 5.40 | 5.45 | 77770 | 457621 | -1.32 | -19.50% |
| 2008-06-06 | 6.88 | 6.94 | 6.61 | 6.77 | 80937 | 548362 | -0.10 | -1.46% |
| 2008-05-30 | 7.32 | 7.32 | 6.68 | 6.87 | 138440 | 959364 | -0.43 | -5.89% |
| 2008-05-23 | 7.55 | 7.65 | 6.65 | 7.30 | 283134 | 2045821 | -0.25 | -3.31% |
| 2008-05-16 | 7.44 | 8.15 | 7.20 | 7.55 | 430686 | 3363375 | -0.04 | -0.53% |
| 2008-05-09 | 7.52 | 7.96 | 7.23 | 7.59 | 432514 | 3285557 | 0.11 | 1.47% |
| 2008-04-30 | 6.88 | 7.55 | 6.81 | 7.48 | 183768 | 1331314 | 0.47 | 6.71% |
| 2008-04-25 | 6.62 | 7.36 | 5.60 | 7.01 | 263485 | 1759782 | 0.83 | 13.43% |
| 2008-04-18 | 7.05 | 7.17 | 6.13 | 6.18 | 125102 | 839772 | -1.09 | -14.99% |
| 2008-04-11 | 6.70 | 7.45 | 6.60 | 7.27 | 182677 | 1304294 | 0.48 | 7.07% |
| 2008-04-03 | 8.20 | 8.21 | 6.30 | 6.79 | 169665 | 1219809 | -1.70 | -20.02% |
| 2008-03-28 | 8.91 | 9.09 | 7.71 | 8.49 | 215194 | 1841657 | -0.42 | -4.71% |
| 2008-03-21 | 8.99 | 9.23 | 7.34 | 8.91 | 267765 | 2237398 | -0.11 | -1.22% |
| 2008-03-14 | 10.25 | 10.25 | 8.87 | 9.02 | 264861 | 2491644 | -1.26 | -12.26% |
| 2008-03-07 | 10.25 | 11.12 | 10.22 | 10.28 | 543590 | 5833595 | -0.13 | -1.25% |
| 2008-02-29 | 10.26 | 10.80 | 9.25 | 10.41 | 460293 | 4704942 | 0.21 | 2.06% |
| 2008-02-22 | 9.97 | 10.33 | 9.50 | 10.20 | 333092 | 3319376 | 0.81 | 8.63% |
| 2008-02-15 | 9.40 | 9.69 | 9.00 | 9.39 | 83151 | 782273 | -0.10 | -1.05% |
| 2008-02-05 | 8.88 | 9.70 | 8.78 | 9.49 | 80271 | 748109 | 0.91 | 10.61% |
| 2008-02-01 | 10.29 | 10.29 | 8.22 | 8.58 | 238069 | 2225978 | -1.77 | -17.10% |
| 2008-01-25 | 10.76 | 11.05 | 9.43 | 10.35 | 603829 | 6175037 | -0.41 | -3.81% |
| 2008-01-18 | 11.05 | 11.70 | 10.01 | 10.76 | 574849 | 6332136 | -0.20 | -1.82% |
| 2008-01-11 | 10.48 | 11.55 | 10.30 | 10.96 | 873802 | 9644214 | 0.37 | 3.49% |
| 2008-01-04 | 9.89 | 10.88 | 9.75 | 10.59 | 320150 | 3343421 | 0.75 | 7.62% |
| 2007-12-28 | 9.37 | 10.50 | 9.35 | 9.84 | 428822 | 4167525 | 0.48 | 5.13% |
| 2007-12-21 | 8.89 | 9.54 | 8.81 | 9.36 | 447607 | 4127649 | 0.41 | 4.58% |
| 2007-12-14 | 8.23 | 8.98 | 8.17 | 8.95 | 381116 | 3286863 | 0.63 | 7.57% |
| 2007-12-07 | 7.86 | 8.34 | 7.82 | 8.32 | 145104 | 1181521 | 0.46 | 5.85% |
| 2007-11-30 | 8.25 | 8.28 | 7.80 | 7.86 | 121887 | 975856 | -0.28 | -3.44% |
| 2007-11-23 | 8.35 | 8.85 | 7.86 | 8.14 | 237634 | 2020224 | -0.15 | -1.81% |
| 2007-11-16 | 8.25 | 8.80 | 8.10 | 8.29 | 209990 | 1779217 | -0.06 | -0.72% |
| 2007-11-09 | 8.06 | 8.67 | 7.95 | 8.35 | 172504 | 1453680 | 0.25 | 3.09% |
| 2007-11-02 | 8.56 | 8.93 | 8.06 | 8.10 | 257299 | 2178893 | -0.48 | -5.59% |
| 2007-10-26 | 9.40 | 9.64 | 7.82 | 8.58 | 328182 | 2945639 | -1.11 | -11.46% |
| 2007-10-18 | 9.88 | 9.88 | 8.93 | 9.69 | 313802 | 2973049 | -0.23 | -2.32% |
| 2007-10-12 | 10.55 | 10.88 | 9.40 | 9.92 | 681468 | 7046347 | -0.50 | -4.80% |
| 2007-09-28 | 10.30 | 10.50 | 9.80 | 10.42 | 347060 | 3512319 | 0.16 | 1.56% |
| 2007-09-21 | 10.03 | 10.88 | 9.85 | 10.26 | 596697 | 6157836 | 0.10 | 0.98% |
| 2007-09-14 | 10.20 | 10.73 | 9.35 | 10.16 | 545390 | 5447965 | -0.27 | -2.59% |
| 2007-09-07 | 11.01 | 11.50 | 10.40 | 10.43 | 1084164 | 11842793 | -0.31 | -2.89% |
| 2007-08-31 | 10.13 | 11.01 | 9.38 | 10.74 | 1141552 | 11748364 | 0.71 | 7.08% |
| 2007-08-24 | 9.45 | 10.40 | 9.29 | 10.03 | 915023 | 9077852 | 0.82 | 8.90% |
| 2007-08-17 | 8.75 | 9.67 | 8.70 | 9.21 | 508369 | 4699136 | 0.35 | 3.95% |
| 2007-08-10 | 9.30 | 9.70 | 8.52 | 8.86 | 598966 | 5521111 | -0.45 | -4.83% |
| 2007-08-03 | 9.58 | 10.25 | 8.91 | 9.31 | 1039154 | 10030701 | -0.11 | -1.17% |
| 2007-07-27 | 8.42 | 9.45 | 8.33 | 9.42 | 776273 | 6985908 | 1.00 | 11.88% |
| 2007-07-20 | 8.29 | 8.53 | 7.70 | 8.42 | 310704 | 2512136 | 0.16 | 1.94% |
| 2007-07-13 | 8.64 | 9.40 | 8.08 | 8.26 | 670494 | 5827706 | 0.39 | 4.96% |
| 2007-07-05 | 7.58 | 8.35 | 7.44 | 7.87 | 371318 | 2953070 | 0.44 | 5.92% |
| 2007-06-29 | 9.02 | 9.15 | 7.30 | 7.43 | 667871 | 5508172 | -1.61 | -17.81% |
| 2007-06-22 | 9.92 | 10.98 | 8.90 | 9.04 | 1110992 | 11281405 | -0.77 | -7.85% |
| 2007-06-15 | 9.08 | 10.35 | 8.95 | 9.81 | 1206098 | 11638472 | 0.71 | 7.80% |
| 2007-06-08 | 9.41 | 9.58 | 7.56 | 9.10 | 1196007 | 10303153 | -0.23 | -2.46% |
| 2007-06-01 | 12.81 | 13.27 | 9.33 | 9.33 | 1232977 | 14252189 | -3.39 | -26.65% |
| 2007-05-25 | 11.47 | 13.16 | 11.38 | 12.72 | 1453767 | 17973032 | 0.75 | 6.27% |
| 2007-05-18 | 10.30 | 12.44 | 10.10 | 11.97 | 1507093 | 16840200 | 1.48 | 14.11% |
| 2007-05-11 | 9.70 | 10.83 | 9.40 | 10.49 | 1355968 | 13926763 | 0.72 | 7.37% |
| 2007-04-27 | 9.60 | 10.69 | 9.60 | 9.77 | 1228039 | 12416698 | 0.18 | 1.88% |
| 2007-04-20 | 9.88 | 10.87 | 9.04 | 9.59 | 1031126 | 10145715 | 0.61 | 6.79% |
| 2007-04-11 | 8.60 | 9.10 | 8.20 | 8.98 | 965435 | 8350165 | 0.63 | 7.54% |
| 2007-04-06 | 7.63 | 8.38 | 7.57 | 8.35 | 874442 | 6987091 | 0.83 | 11.04% |
| 2007-03-29 | 8.00 | 8.45 | 7.51 | 7.52 | 1125744 | 9060920 | -0.37 | -4.69% |
| 2007-03-23 | 6.79 | 7.97 | 6.66 | 7.89 | 1062590 | 7884163 | 0.86 | 12.23% |
| 2007-03-16 | 7.28 | 7.63 | 6.92 | 7.03 | 880210 | 6434924 | -0.26 | -3.57% |
| 2007-03-09 | 6.95 | 7.48 | 6.69 | 7.29 | 745466 | 5290261 | 0.39 | 5.65% |
| 2007-03-02 | 7.39 | 7.53 | 6.50 | 6.90 | 915703 | 6403777 | -0.50 | -6.76% |
| 2007-02-16 | 6.60 | 7.73 | 6.40 | 7.40 | 1154540 | 8465374 | 0.56 | 8.19% |
| 2007-02-09 | 6.55 | 6.90 | 6.18 | 6.84 | 655289 | 4314957 | 0.27 | 4.11% |
| 2007-02-02 | 6.94 | 7.97 | 6.55 | 6.57 | 1184496 | 8670502 | -0.38 | -5.47% |
| 2007-01-26 | 7.46 | 7.73 | 6.59 | 6.95 | 1263565 | 9038940 | -0.51 | -6.84% |
| 2007-01-19 | 5.62 | 7.58 | 5.62 | 7.46 | 1665620 | 11368433 | 1.83 | 32.50% |
| 2007-01-12 | 5.19 | 5.86 | 5.12 | 5.63 | 1123744 | 6199961 | 0.61 | 12.15% |
| 2007-01-05 | 4.61 | 5.02 | 4.50 | 5.02 | 306293 | 1467576 | 0.47 | 10.33% |
| 2006-12-29 | 4.94 | 5.18 | 4.46 | 4.55 | 703527 | 3366401 | -0.36 | -7.33% |
| 2006-12-22 | 4.08 | 5.06 | 4.05 | 4.91 | 1865813 | 8652174 | 0.86 | 21.23% |
| 2006-12-15 | 3.72 | 4.17 | 3.71 | 4.05 | 452110 | 1789802 | 0.32 | 8.58% |
| 2006-12-08 | 4.02 | 4.20 | 3.72 | 3.73 | 597853 | 2377028 | -0.28 | -6.98% |
| 2006-12-01 | 3.72 | 4.14 | 3.70 | 4.01 | 648757 | 2565586 | 0.26 | 6.93% |
| 2006-11-24 | 3.70 | 3.80 | 3.55 | 3.75 | 278367 | 1016216 | 0.02 | 0.54% |
