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 | 0.00 | 0.00 | 0.00 | 8.84 | 0 | 0 | 0.00 | 0.00% |
| 2009-10-21 | 8.24 | 8.91 | 8.19 | 8.84 | 242015 | 2079695 | 0.61 | 7.41% |
| 2009-10-16 | 7.96 | 8.25 | 7.88 | 8.23 | 178539 | 1448701 | 0.29 | 3.65% |
| 2009-10-09 | 7.44 | 7.97 | 7.41 | 7.94 | 41995 | 328135 | 0.58 | 7.88% |
| 2009-09-30 | 7.60 | 7.68 | 7.11 | 7.36 | 58396 | 430348 | -0.14 | -1.87% |
| 2009-09-25 | 7.95 | 8.34 | 7.31 | 7.50 | 172368 | 1366860 | -0.49 | -6.13% |
| 2009-09-18 | 8.09 | 8.49 | 7.90 | 7.99 | 299384 | 2464997 | -0.09 | -1.11% |
| 2009-09-11 | 7.98 | 8.26 | 7.75 | 8.08 | 276431 | 2215996 | 0.10 | 1.25% |
| 2009-09-04 | 7.31 | 8.13 | 6.88 | 7.98 | 374559 | 2878324 | 0.60 | 8.13% |
| 2009-08-28 | 7.38 | 7.75 | 7.11 | 7.38 | 184794 | 1382290 | -0.02 | -0.27% |
| 2009-08-21 | 7.18 | 7.50 | 6.90 | 7.40 | 171145 | 1244835 | 0.15 | 2.07% |
| 2009-08-14 | 8.22 | 8.34 | 7.24 | 7.25 | 162302 | 1274177 | -0.91 | -11.15% |
| 2009-08-07 | 8.61 | 8.90 | 8.12 | 8.16 | 264440 | 2280313 | -0.45 | -5.23% |
| 2009-07-31 | 8.40 | 9.12 | 8.06 | 8.61 | 334791 | 2878199 | 0.21 | 2.50% |
| 2009-07-24 | 8.80 | 8.99 | 8.30 | 8.40 | 262091 | 2265214 | -0.35 | -4.00% |
| 2009-07-17 | 8.44 | 9.22 | 8.30 | 8.75 | 422747 | 3724089 | 0.31 | 3.67% |
| 2009-07-10 | 8.28 | 8.95 | 8.08 | 8.44 | 445972 | 3812533 | 0.10 | 1.20% |
| 2009-07-03 | 8.29 | 8.50 | 7.89 | 8.34 | 338978 | 2766438 | -0.08 | -0.95% |
| 2009-06-26 | 7.38 | 8.82 | 7.09 | 8.42 | 535008 | 4234322 | 1.14 | 15.66% |
| 2009-06-19 | 7.25 | 7.52 | 7.10 | 7.28 | 151177 | 1104632 | 0.11 | 1.53% |
| 2009-06-12 | 7.60 | 7.96 | 7.12 | 7.17 | 363356 | 2737673 | -0.53 | -6.88% |
| 2009-06-05 | 6.91 | 7.75 | 6.91 | 7.70 | 451664 | 3326426 | 1.07 | 16.14% |
| 2009-05-27 | 6.50 | 6.71 | 6.25 | 6.63 | 96625 | 629106 | -0.04 | -0.60% |
| 2009-05-22 | 6.74 | 7.27 | 6.55 | 6.67 | 339915 | 2350383 | -0.06 | -0.89% |
| 2009-05-15 | 6.75 | 6.85 | 6.30 | 6.73 | 220628 | 1464434 | 0.03 | 0.45% |
| 2009-05-08 | 6.52 | 6.84 | 6.45 | 6.70 | 311393 | 2071929 | 0.19 | 2.92% |
| 2009-04-30 | 6.42 | 6.62 | 6.03 | 6.51 | 233143 | 1475714 | 0.12 | 1.88% |
| 2009-04-24 | 6.50 | 6.82 | 6.11 | 6.39 | 322521 | 2095569 | -0.13 | -1.99% |
| 2009-04-17 | 6.26 | 6.75 | 6.20 | 6.52 | 382917 | 2476494 | 0.49 | 8.13% |
| 2009-04-09 | 6.35 | 6.70 | 5.86 | 6.03 | 212804 | 1345251 | -0.52 | -7.94% |
| 2009-04-03 | 5.92 | 7.11 | 5.79 | 6.55 | 519029 | 3344140 | 0.63 | 10.64% |
| 2009-03-27 | 5.75 | 6.20 | 5.69 | 5.92 | 262925 | 1559738 | 0.12 | 2.07% |
| 2009-03-20 | 5.42 | 5.98 | 5.41 | 5.80 | 186672 | 1084314 | 0.38 | 7.01% |
| 2009-03-13 | 6.00 | 6.05 | 5.24 | 5.42 | 143950 | 808970 | -0.43 | -7.35% |
| 2009-03-06 | 5.05 | 5.94 | 4.94 | 5.85 | 233122 | 1304258 | 0.81 | 16.07% |
| 2009-02-27 | 5.88 | 6.41 | 4.97 | 5.04 | 394168 | 2336594 | -0.80 | -13.70% |
| 2009-02-20 | 6.01 | 6.05 | 5.38 | 5.84 | 281284 | 1604997 | -0.11 | -1.85% |
| 2009-02-13 | 5.51 | 6.05 | 5.39 | 5.95 | 435427 | 2473921 | 0.48 | 8.78% |
| 2009-02-06 | 5.07 | 5.50 | 5.07 | 5.47 | 350023 | 1869764 | 0.36 | 7.04% |
| 2009-01-23 | 5.43 | 5.44 | 5.04 | 5.11 | 323630 | 1699820 | -0.27 | -5.02% |
| 2009-01-16 | 4.41 | 5.95 | 4.37 | 5.38 | 637079 | 3474198 | 0.98 | 22.27% |
| 2009-01-09 | 4.06 | 4.56 | 4.03 | 4.40 | 106326 | 462120 | 0.21 | 5.01% |
| 2008-12-26 | 4.58 | 4.69 | 4.06 | 4.19 | 86558 | 372578 | -0.45 | -9.70% |
| 2008-12-19 | 4.39 | 4.86 | 4.10 | 4.64 | 165670 | 761972 | 0.15 | 3.34% |
| 2008-12-12 | 4.68 | 4.75 | 4.12 | 4.49 | 161453 | 736718 | -0.06 | -1.32% |
| 2008-12-05 | 4.11 | 4.78 | 4.00 | 4.55 | 285812 | 1291382 | 0.49 | 12.07% |
| 2008-11-28 | 4.05 | 4.23 | 3.70 | 4.06 | 136416 | 549385 | 0.02 | 0.49% |
| 2008-11-21 | 4.15 | 4.49 | 3.80 | 4.04 | 292742 | 1215433 | -0.09 | -2.18% |
| 2008-11-14 | 3.27 | 4.15 | 3.25 | 4.13 | 297400 | 1134653 | 0.92 | 28.66% |
| 2008-11-07 | 3.04 | 3.26 | 2.95 | 3.21 | 51953 | 162287 | 0.15 | 4.90% |
| 2008-10-31 | 3.38 | 3.43 | 3.04 | 3.06 | 65067 | 208218 | -0.48 | -13.56% |
| 2008-10-24 | 3.50 | 3.67 | 3.41 | 3.54 | 33720 | 119708 | 0.07 | 2.02% |
| 2008-10-17 | 3.70 | 3.95 | 3.37 | 3.47 | 37701 | 135159 | -0.23 | -6.22% |
| 2008-10-10 | 4.21 | 4.35 | 3.65 | 3.70 | 42273 | 169326 | -0.64 | -14.75% |
| 2008-09-26 | 4.55 | 4.82 | 4.05 | 4.34 | 102485 | 452831 | -0.04 | -0.91% |
| 2008-09-19 | 4.43 | 4.49 | 3.72 | 4.38 | 63212 | 264814 | -0.04 | -0.91% |
| 2008-09-12 | 4.32 | 4.55 | 4.23 | 4.42 | 45203 | 198989 | 0.06 | 1.38% |
| 2008-09-05 | 4.58 | 4.70 | 4.35 | 4.36 | 58865 | 266319 | -0.27 | -5.83% |
| 2008-08-29 | 4.75 | 4.81 | 4.17 | 4.63 | 83495 | 374738 | -0.05 | -1.07% |
| 2008-08-22 | 4.90 | 5.04 | 4.40 | 4.68 | 151005 | 725482 | -0.17 | -3.50% |
| 2008-08-15 | 5.64 | 5.71 | 4.64 | 4.85 | 181048 | 904681 | -0.87 | -15.21% |
| 2008-08-08 | 6.22 | 6.83 | 5.72 | 5.72 | 454769 | 2892616 | -0.58 | -9.21% |
| 2008-08-01 | 5.42 | 6.49 | 5.31 | 6.30 | 303306 | 1795557 | 0.92 | 17.10% |
| 2008-07-25 | 5.34 | 5.64 | 5.00 | 5.38 | 123644 | 676447 | 0.01 | 0.19% |
| 2008-07-18 | 5.41 | 5.50 | 4.85 | 5.37 | 65883 | 342730 | 0.06 | 1.13% |
| 2008-07-11 | 4.84 | 5.58 | 4.81 | 5.31 | 122816 | 654047 | 0.46 | 9.48% |
| 2008-07-04 | 4.63 | 4.97 | 4.56 | 4.85 | 38892 | 186212 | 0.10 | 2.10% |
| 2008-06-27 | 4.84 | 5.26 | 4.55 | 4.75 | 48330 | 240931 | -0.11 | -2.26% |
| 2008-06-20 | 5.68 | 5.74 | 4.51 | 4.86 | 58737 | 301153 | -0.72 | -12.90% |
| 2008-06-13 | 6.50 | 6.50 | 5.56 | 5.58 | 45716 | 273286 | -1.15 | -17.09% |
| 2008-06-06 | 7.10 | 7.40 | 6.70 | 6.73 | 121334 | 863915 | -0.40 | -5.61% |
| 2008-05-30 | 6.83 | 7.18 | 6.52 | 7.13 | 91196 | 625420 | 0.20 | 2.89% |
| 2008-05-23 | 7.24 | 7.65 | 6.55 | 6.93 | 147018 | 1050360 | -0.34 | -4.68% |
| 2008-05-16 | 6.59 | 7.47 | 6.46 | 7.27 | 179588 | 1283294 | 0.60 | 9.00% |
| 2008-05-09 | 7.00 | 7.22 | 6.47 | 6.67 | 116402 | 801569 | -0.30 | -4.30% |
| 2008-04-30 | 6.75 | 7.05 | 6.55 | 6.97 | 70306 | 477800 | 0.13 | 1.90% |
| 2008-04-25 | 6.45 | 7.02 | 5.60 | 6.84 | 168351 | 1088666 | 0.84 | 14.00% |
| 2008-04-18 | 6.89 | 7.28 | 5.95 | 6.00 | 78562 | 529078 | -1.56 | -20.64% |
| 2008-04-11 | 6.79 | 7.94 | 6.66 | 7.56 | 216084 | 1629308 | 0.76 | 11.18% |
| 2008-04-03 | 7.70 | 7.91 | 6.47 | 6.80 | 82965 | 596359 | -1.18 | -14.79% |
| 2008-03-28 | 8.51 | 8.60 | 7.45 | 7.98 | 85224 | 692967 | -0.42 | -5.00% |
| 2008-03-21 | 9.10 | 9.10 | 7.50 | 8.40 | 104256 | 859025 | -0.73 | -8.00% |
| 2008-03-14 | 10.09 | 10.29 | 8.90 | 9.13 | 115469 | 1101444 | -1.21 | -11.70% |
| 2008-03-07 | 10.19 | 10.75 | 10.02 | 10.34 | 241424 | 2514764 | 0.05 | 0.49% |
| 2008-02-29 | 9.35 | 10.53 | 9.12 | 10.29 | 417348 | 4212701 | 1.03 | 11.12% |
| 2008-02-22 | 9.53 | 9.85 | 9.25 | 9.26 | 72165 | 690855 | -0.01 | -0.11% |
| 2008-02-15 | 9.33 | 9.52 | 9.00 | 9.27 | 36240 | 335737 | -0.04 | -0.43% |
| 2008-02-05 | 8.59 | 9.67 | 8.52 | 9.31 | 68889 | 635970 | 0.90 | 10.70% |
| 2008-02-01 | 10.01 | 10.01 | 8.15 | 8.41 | 121604 | 1105404 | -1.69 | -16.73% |
| 2008-01-25 | 11.51 | 11.62 | 8.90 | 10.10 | 228680 | 2310670 | -1.33 | -11.64% |
| 2008-01-18 | 10.65 | 11.64 | 10.56 | 11.43 | 230229 | 2565007 | 0.81 | 7.63% |
| 2008-01-11 | 10.95 | 11.50 | 10.47 | 10.62 | 252278 | 2766199 | -0.16 | -1.48% |
| 2008-01-04 | 9.65 | 10.99 | 9.60 | 10.78 | 126509 | 1313655 | 1.12 | 11.59% |
| 2007-12-28 | 9.29 | 9.95 | 9.28 | 9.66 | 107285 | 1032852 | 0.42 | 4.54% |
| 2007-12-21 | 9.00 | 9.35 | 8.83 | 9.24 | 78687 | 717275 | 0.31 | 3.47% |
| 2007-12-14 | 8.53 | 9.15 | 8.20 | 8.93 | 110803 | 982390 | 0.27 | 3.12% |
| 2007-12-07 | 8.21 | 8.68 | 8.21 | 8.66 | 49428 | 420264 | 0.31 | 3.71% |
| 2007-11-30 | 8.60 | 8.97 | 8.28 | 8.35 | 124997 | 1073991 | -0.09 | -1.07% |
| 2007-11-23 | 8.13 | 8.56 | 7.70 | 8.44 | 82752 | 679859 | 0.31 | 3.81% |
| 2007-11-16 | 7.71 | 8.20 | 7.51 | 8.13 | 53787 | 427074 | 0.31 | 3.96% |
| 2007-11-09 | 8.19 | 8.52 | 7.75 | 7.82 | 57672 | 470211 | -0.28 | -3.46% |
| 2007-11-02 | 8.23 | 8.86 | 8.00 | 8.10 | 85081 | 712779 | -0.10 | -1.22% |
| 2007-10-26 | 9.97 | 9.97 | 7.81 | 8.20 | 109347 | 979689 | -2.10 | -20.39% |
| 2007-10-18 | 10.35 | 11.20 | 9.93 | 10.30 | 233506 | 2524628 | -0.14 | -1.34% |
| 2007-10-12 | 10.95 | 11.08 | 9.18 | 10.44 | 189809 | 1953972 | -0.36 | -3.33% |
| 2007-09-28 | 11.71 | 11.80 | 10.30 | 10.80 | 209060 | 2322869 | -0.77 | -6.66% |
| 2007-09-21 | 10.40 | 11.60 | 10.37 | 11.57 | 335430 | 3716721 | 1.04 | 9.88% |
| 2007-09-14 | 11.30 | 12.05 | 9.80 | 10.53 | 412792 | 4563760 | -0.75 | -6.65% |
| 2007-09-07 | 11.26 | 11.90 | 10.40 | 11.28 | 367107 | 4086177 | 0.39 | 3.58% |
| 2007-08-31 | 10.15 | 10.99 | 9.68 | 10.89 | 439791 | 4601057 | 0.83 | 8.25% |
| 2007-08-24 | 9.88 | 10.40 | 9.65 | 10.06 | 289990 | 2911079 | 0.49 | 5.12% |
| 2007-08-17 | 9.39 | 9.98 | 8.80 | 9.57 | 187661 | 1757324 | 0.19 | 2.03% |
| 2007-08-10 | 9.20 | 10.55 | 9.08 | 9.38 | 458440 | 4531175 | 0.20 | 2.18% |
| 2007-08-03 | 8.85 | 9.75 | 8.66 | 9.18 | 350940 | 3243940 | 0.35 | 3.96% |
| 2007-07-27 | 7.64 | 8.96 | 7.64 | 8.83 | 261021 | 2207910 | 1.14 | 14.82% |
| 2007-07-20 | 7.50 | 7.75 | 7.00 | 7.69 | 82319 | 610418 | 0.17 | 2.26% |
| 2007-07-13 | 7.50 | 8.07 | 7.30 | 7.52 | 137462 | 1057662 | 0.02 | 0.27% |
| 2007-07-06 | 7.00 | 7.79 | 6.90 | 7.50 | 151271 | 1114156 | 0.55 | 7.91% |
| 2007-06-29 | 8.88 | 9.03 | 6.79 | 6.95 | 246094 | 1936797 | -1.94 | -21.82% |
| 2007-06-22 | 10.16 | 10.88 | 8.89 | 8.89 | 337115 | 3412716 | -1.04 | -10.47% |
| 2007-06-15 | 10.17 | 10.92 | 9.41 | 9.93 | 398636 | 4100491 | -0.11 | -1.10% |
| 2007-06-08 | 10.05 | 10.83 | 8.89 | 10.04 | 330776 | 3213996 | -0.94 | -8.56% |
| 2007-06-01 | 13.85 | 14.98 | 10.98 | 10.98 | 557471 | 7532185 | -2.80 | -20.32% |
| 2007-05-25 | 12.20 | 14.08 | 12.16 | 13.78 | 472172 | 6338019 | 0.91 | 7.07% |
| 2007-05-18 | 13.79 | 14.09 | 12.02 | 12.87 | 376731 | 4925929 | -1.10 | -7.87% |
| 2007-05-11 | 12.45 | 14.50 | 12.20 | 13.97 | 542860 | 7333306 | 1.50 | 12.03% |
| 2007-04-27 | 11.00 | 13.16 | 10.96 | 12.47 | 588586 | 7074470 | 1.44 | 13.05% |
| 2007-04-20 | 9.80 | 12.08 | 9.70 | 11.03 | 629742 | 6946832 | 1.18 | 11.98% |
| 2007-04-13 | 9.31 | 10.44 | 9.19 | 9.85 | 538412 | 5241651 | 0.75 | 8.24% |
| 2007-04-06 | 7.83 | 9.56 | 7.57 | 9.10 | 581241 | 5079239 | 1.24 | 15.78% |
| 2007-03-30 | 7.62 | 8.36 | 7.45 | 7.86 | 268170 | 2163167 | 0.28 | 3.69% |
| 2007-03-23 | 6.44 | 7.68 | 6.38 | 7.58 | 432914 | 3165727 | 0.98 | 14.85% |
| 2007-03-16 | 6.53 | 7.10 | 6.45 | 6.60 | 328905 | 2246614 | 0.07 | 1.07% |
| 2007-03-09 | 6.35 | 6.60 | 6.20 | 6.53 | 207995 | 1332304 | 0.30 | 4.82% |
| 2007-03-02 | 6.59 | 7.08 | 5.92 | 6.23 | 322166 | 2077809 | -0.29 | -4.45% |
| 2007-02-16 | 5.77 | 6.75 | 5.71 | 6.52 | 278783 | 1714373 | 0.76 | 13.19% |
| 2007-02-09 | 5.30 | 5.84 | 5.18 | 5.76 | 220882 | 1226492 | 0.45 | 8.47% |
| 2007-02-02 | 6.30 | 6.36 | 5.30 | 5.31 | 450344 | 2708426 | -0.54 | -9.23% |
| 2007-01-26 | 5.61 | 5.92 | 5.39 | 5.85 | 483539 | 2746387 | 0.29 | 5.22% |
| 2007-01-19 | 4.88 | 5.65 | 4.80 | 5.56 | 380518 | 1993929 | 0.78 | 16.32% |
| 2007-01-12 | 4.68 | 5.45 | 4.68 | 4.78 | 401371 | 2003495 | 0.15 | 3.24% |
| 2007-01-05 | 4.50 | 4.66 | 4.35 | 4.63 | 119377 | 541084 | 0.20 | 4.51% |
| 2006-12-29 | 4.30 | 4.74 | 4.30 | 4.43 | 311317 | 1421715 | 0.13 | 3.02% |
| 2006-12-22 | 4.45 | 4.53 | 4.23 | 4.30 | 162120 | 714089 | -0.07 | -1.60% |
| 2006-12-15 | 4.10 | 4.48 | 4.08 | 4.37 | 117459 | 508240 | 0.26 | 6.33% |
| 2006-12-08 | 4.40 | 4.58 | 4.10 | 4.11 | 181529 | 797960 | -0.28 | -6.38% |
| 2006-12-01 | 4.18 | 4.47 | 4.10 | 4.39 | 139044 | 599577 | 0.21 | 5.02% |
