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 | 9.79 | 11.68 | 9.60 | 10.21 | 691495 | 7426429 | 0.44 | 4.50% |
| 2009-11-20 | 8.92 | 10.00 | 8.88 | 9.77 | 381019 | 3530834 | 0.88 | 9.90% |
| 2009-11-13 | 8.50 | 9.13 | 8.40 | 8.89 | 421790 | 3693812 | 0.38 | 4.46% |
| 2009-11-06 | 7.71 | 8.58 | 7.55 | 8.51 | 348213 | 2891743 | 0.66 | 8.41% |
| 2009-10-30 | 8.49 | 8.54 | 7.71 | 7.85 | 220883 | 1787650 | -0.64 | -7.54% |
| 2009-10-23 | 7.69 | 8.59 | 7.61 | 8.49 | 397704 | 3251951 | 0.88 | 11.56% |
| 2009-10-16 | 7.27 | 7.79 | 7.16 | 7.61 | 151942 | 1144376 | 0.39 | 5.40% |
| 2009-10-09 | 6.89 | 7.24 | 6.86 | 7.22 | 30356 | 217065 | 0.35 | 5.09% |
| 2009-09-30 | 6.92 | 6.96 | 6.65 | 6.87 | 46404 | 317052 | -0.22 | -3.10% |
| 2009-09-25 | 7.51 | 7.73 | 6.83 | 7.09 | 174350 | 1272820 | -0.50 | -6.59% |
| 2009-09-18 | 7.80 | 8.06 | 7.51 | 7.59 | 274840 | 2158067 | -0.18 | -2.32% |
| 2009-09-11 | 7.41 | 7.93 | 7.25 | 7.77 | 266898 | 2036961 | 0.34 | 4.58% |
| 2009-09-04 | 7.28 | 7.57 | 6.54 | 7.43 | 192567 | 1368859 | 0.07 | 0.95% |
| 2009-08-28 | 7.34 | 7.73 | 6.92 | 7.36 | 273783 | 2034408 | -0.01 | -0.14% |
| 2009-08-21 | 8.00 | 8.00 | 6.72 | 7.37 | 245901 | 1796545 | -0.78 | -9.57% |
| 2009-08-14 | 8.78 | 9.20 | 8.15 | 8.15 | 228127 | 1992413 | -0.59 | -6.75% |
| 2009-08-07 | 8.91 | 9.55 | 8.68 | 8.74 | 379251 | 3438377 | -0.15 | -1.69% |
| 2009-07-31 | 9.49 | 9.73 | 8.25 | 8.89 | 425288 | 3897400 | -0.61 | -6.42% |
| 2009-07-24 | 8.80 | 9.80 | 8.70 | 9.50 | 523044 | 4834074 | 0.66 | 7.47% |
| 2009-07-17 | 9.27 | 9.47 | 8.71 | 8.84 | 420187 | 3816643 | -0.34 | -3.70% |
| 2009-07-10 | 9.22 | 9.49 | 8.66 | 9.18 | 522982 | 4728276 | -0.11 | -1.18% |
| 2009-07-03 | 8.06 | 9.35 | 7.70 | 9.29 | 721756 | 6143978 | 1.42 | 18.04% |
| 2009-06-26 | 8.08 | 8.12 | 7.40 | 7.87 | 449510 | 3480778 | 0.03 | 0.38% |
| 2009-06-19 | 6.88 | 7.94 | 6.80 | 7.84 | 806876 | 6057545 | 0.96 | 13.95% |
| 2009-06-12 | 6.85 | 7.49 | 6.76 | 6.88 | 481745 | 3442542 | 0.01 | 0.15% |
| 2009-06-05 | 6.83 | 7.24 | 6.73 | 6.87 | 361933 | 2534084 | 0.21 | 3.15% |
| 2009-05-27 | 6.71 | 6.95 | 6.55 | 6.66 | 170161 | 1149557 | -0.19 | -2.77% |
| 2009-05-22 | 7.10 | 7.25 | 6.67 | 6.85 | 444094 | 3099245 | -0.34 | -4.73% |
| 2009-05-15 | 7.06 | 7.28 | 6.23 | 7.19 | 619643 | 4254243 | 0.52 | 7.80% |
| 2009-05-07 | 6.32 | 7.08 | 6.28 | 6.67 | 338368 | 2267753 | 0.37 | 5.87% |
| 2009-04-30 | 6.14 | 6.39 | 5.82 | 6.30 | 168904 | 1030758 | 0.11 | 1.78% |
| 2009-04-24 | 6.57 | 6.95 | 6.15 | 6.19 | 369291 | 2422945 | -0.40 | -6.07% |
| 2009-04-17 | 6.70 | 6.89 | 6.50 | 6.59 | 446980 | 2985982 | -0.03 | -0.45% |
| 2009-04-10 | 6.66 | 6.76 | 6.11 | 6.62 | 340103 | 2214795 | -0.14 | -2.07% |
| 2009-04-03 | 6.20 | 6.96 | 5.78 | 6.76 | 687839 | 4420572 | 0.60 | 9.74% |
| 2009-03-27 | 5.88 | 6.34 | 5.74 | 6.16 | 505256 | 3072037 | 0.35 | 6.02% |
| 2009-03-20 | 5.09 | 5.94 | 4.88 | 5.81 | 507752 | 2864298 | 0.70 | 13.70% |
| 2009-03-13 | 5.01 | 5.40 | 4.93 | 5.11 | 206711 | 1067167 | -0.24 | -4.49% |
| 2009-03-06 | 4.50 | 5.53 | 4.50 | 5.35 | 310511 | 1587477 | 0.77 | 16.81% |
| 2009-02-27 | 5.60 | 5.95 | 4.51 | 4.58 | 425675 | 2305634 | -0.90 | -16.42% |
| 2009-02-20 | 6.05 | 6.19 | 5.12 | 5.48 | 418095 | 2349693 | -0.48 | -8.05% |
| 2009-02-13 | 5.05 | 6.00 | 5.00 | 5.96 | 485337 | 2666769 | 0.96 | 19.20% |
| 2009-02-06 | 4.55 | 5.20 | 4.46 | 5.00 | 455524 | 2170784 | 0.49 | 10.87% |
| 2009-01-23 | 4.00 | 4.78 | 3.91 | 4.51 | 488713 | 2204061 | 0.51 | 12.75% |
| 2009-01-16 | 3.93 | 4.08 | 3.73 | 4.00 | 212343 | 838403 | 0.03 | 0.76% |
| 2009-01-09 | 3.77 | 4.02 | 3.65 | 3.97 | 250166 | 969453 | 0.28 | 7.59% |
| 2008-12-26 | 4.32 | 4.56 | 3.68 | 3.69 | 306345 | 1259063 | -0.70 | -15.95% |
| 2008-12-19 | 3.74 | 4.67 | 3.61 | 4.39 | 609754 | 2603320 | 0.76 | 20.94% |
| 2008-12-12 | 4.07 | 4.18 | 3.55 | 3.63 | 324195 | 1295517 | -0.36 | -9.02% |
| 2008-12-05 | 3.68 | 3.99 | 3.62 | 3.99 | 510162 | 1943162 | 0.29 | 7.84% |
| 2008-11-28 | 3.55 | 3.79 | 3.16 | 3.70 | 389175 | 1371983 | 0.05 | 1.37% |
| 2008-11-21 | 3.36 | 3.74 | 3.16 | 3.65 | 329990 | 1133832 | 0.22 | 6.41% |
| 2008-11-14 | 2.97 | 3.43 | 2.90 | 3.43 | 294857 | 923195 | 0.55 | 19.10% |
| 2008-11-07 | 2.85 | 2.88 | 2.54 | 2.88 | 137865 | 376556 | 0.06 | 2.13% |
| 2008-10-31 | 3.18 | 3.20 | 2.80 | 2.82 | 91099 | 271117 | -0.50 | -15.06% |
| 2008-10-24 | 3.47 | 3.65 | 3.27 | 3.32 | 141717 | 491864 | -0.16 | -4.60% |
| 2008-10-17 | 3.32 | 3.68 | 3.18 | 3.48 | 134322 | 465688 | 0.11 | 3.26% |
| 2008-10-10 | 4.09 | 4.10 | 3.36 | 3.37 | 99152 | 376817 | -0.83 | -19.76% |
| 2008-09-26 | 4.40 | 4.56 | 3.71 | 4.20 | 176135 | 727947 | 0.04 | 0.96% |
| 2008-09-19 | 4.26 | 4.33 | 3.59 | 4.16 | 85344 | 344185 | -0.05 | -1.19% |
| 2008-09-12 | 4.28 | 4.42 | 4.00 | 4.21 | 63440 | 266759 | -0.07 | -1.64% |
| 2008-09-05 | 4.68 | 4.80 | 4.24 | 4.28 | 101886 | 465910 | -0.39 | -8.35% |
| 2008-08-29 | 4.55 | 4.78 | 4.15 | 4.67 | 102918 | 461972 | -0.01 | -0.21% |
| 2008-08-22 | 5.12 | 5.12 | 4.26 | 4.68 | 102563 | 480639 | -0.32 | -6.40% |
| 2008-08-15 | 5.73 | 5.81 | 4.80 | 5.00 | 101036 | 516708 | -0.82 | -14.09% |
| 2008-08-08 | 6.56 | 6.95 | 5.82 | 5.82 | 163754 | 1048471 | -0.81 | -12.22% |
| 2008-08-01 | 6.65 | 7.09 | 6.08 | 6.63 | 304148 | 2027280 | 0.00 | 0.00% |
| 2008-07-25 | 5.52 | 6.96 | 5.50 | 6.63 | 300914 | 1912823 | 1.05 | 18.82% |
| 2008-07-18 | 6.06 | 6.35 | 5.22 | 5.58 | 97524 | 556913 | -0.38 | -6.38% |
| 2008-07-11 | 5.47 | 6.56 | 5.40 | 5.96 | 220546 | 1335499 | 0.49 | 8.96% |
| 2008-07-04 | 5.21 | 5.63 | 4.91 | 5.47 | 88945 | 469492 | 0.17 | 3.21% |
| 2008-06-27 | 5.13 | 5.95 | 4.97 | 5.30 | 133590 | 739620 | 0.20 | 3.92% |
| 2008-06-20 | 5.90 | 6.05 | 4.68 | 5.10 | 91784 | 487423 | -0.78 | -13.27% |
| 2008-06-13 | 6.75 | 7.16 | 5.85 | 5.88 | 67230 | 421720 | -1.57 | -21.07% |
| 2008-06-06 | 7.47 | 7.76 | 7.20 | 7.45 | 93984 | 705807 | -0.14 | -1.84% |
| 2008-05-30 | 7.24 | 7.62 | 7.01 | 7.59 | 101977 | 747985 | 0.30 | 4.12% |
| 2008-05-23 | 8.01 | 8.23 | 6.98 | 7.29 | 108125 | 815917 | -0.82 | -10.11% |
| 2008-05-16 | 7.40 | 8.78 | 7.30 | 8.11 | 245569 | 2045636 | 0.44 | 5.74% |
| 2008-05-09 | 8.40 | 8.50 | 7.46 | 7.67 | 107391 | 863512 | -0.61 | -7.37% |
| 2008-04-30 | 7.88 | 8.30 | 7.68 | 8.28 | 74392 | 599639 | 0.30 | 3.76% |
| 2008-04-25 | 7.19 | 8.29 | 6.08 | 7.98 | 152069 | 1135664 | 1.26 | 18.75% |
| 2008-04-18 | 8.50 | 8.50 | 6.69 | 6.72 | 52598 | 395688 | -1.91 | -22.13% |
| 2008-04-11 | 8.20 | 9.14 | 7.90 | 8.63 | 60758 | 521934 | 0.39 | 4.73% |
| 2008-04-03 | 10.19 | 10.48 | 7.75 | 8.24 | 66229 | 605874 | -2.24 | -21.37% |
| 2008-03-28 | 10.24 | 10.49 | 9.34 | 10.48 | 83154 | 835251 | 0.34 | 3.35% |
| 2008-03-21 | 10.58 | 10.64 | 8.96 | 10.14 | 78695 | 769374 | -0.49 | -4.61% |
| 2008-03-14 | 12.40 | 12.40 | 10.42 | 10.63 | 77091 | 878880 | -1.85 | -14.82% |
| 2008-03-07 | 12.13 | 12.95 | 11.99 | 12.48 | 209903 | 2613446 | 0.28 | 2.29% |
| 2008-02-29 | 11.70 | 12.20 | 11.05 | 12.20 | 76212 | 886630 | 0.47 | 4.01% |
| 2008-02-22 | 12.32 | 12.90 | 11.60 | 11.73 | 56162 | 694252 | -0.18 | -1.51% |
| 2008-02-15 | 12.38 | 12.50 | 11.63 | 11.91 | 28451 | 344217 | -0.28 | -2.30% |
| 2008-02-05 | 11.78 | 12.58 | 11.78 | 12.19 | 41966 | 511987 | 0.62 | 5.36% |
| 2008-02-01 | 12.70 | 12.84 | 11.02 | 11.57 | 92794 | 1134679 | -1.41 | -10.86% |
| 2008-01-25 | 13.48 | 13.48 | 11.18 | 12.98 | 183273 | 2239755 | -0.56 | -4.14% |
| 2008-01-18 | 14.00 | 15.00 | 12.70 | 13.54 | 214646 | 3040422 | -0.40 | -2.87% |
| 2008-01-11 | 14.50 | 14.86 | 13.57 | 13.94 | 236398 | 3344545 | -0.72 | -4.91% |
| 2008-01-04 | 14.20 | 15.00 | 14.12 | 14.66 | 172827 | 2522703 | 0.54 | 3.82% |
| 2007-12-28 | 13.50 | 14.74 | 13.15 | 14.12 | 315020 | 4364659 | 0.67 | 4.98% |
| 2007-12-21 | 11.30 | 13.68 | 10.50 | 13.45 | 362135 | 4612947 | 2.10 | 18.50% |
| 2007-12-14 | 11.88 | 12.20 | 10.82 | 11.35 | 80390 | 934354 | -0.60 | -5.02% |
| 2007-12-07 | 10.80 | 12.15 | 10.80 | 11.95 | 54671 | 633723 | 0.97 | 8.83% |
| 2007-11-30 | 12.43 | 12.44 | 10.75 | 10.98 | 63083 | 721203 | -1.28 | -10.44% |
| 2007-11-23 | 12.85 | 13.66 | 11.51 | 12.26 | 44740 | 577188 | -0.64 | -4.96% |
| 2007-11-16 | 12.88 | 13.69 | 12.40 | 12.90 | 50730 | 661590 | -0.07 | -0.54% |
| 2007-11-09 | 13.35 | 14.28 | 12.91 | 12.97 | 64252 | 867801 | -0.79 | -5.74% |
| 2007-11-02 | 14.11 | 15.22 | 13.70 | 13.76 | 100488 | 1447479 | -0.12 | -0.86% |
| 2007-10-26 | 13.90 | 14.33 | 12.18 | 13.88 | 108840 | 1461716 | -0.03 | -0.22% |
| 2007-10-18 | 14.89 | 14.90 | 13.81 | 13.91 | 61965 | 883519 | -1.01 | -6.77% |
| 2007-10-12 | 16.28 | 17.39 | 14.28 | 14.92 | 157332 | 2544677 | -1.16 | -7.21% |
| 2007-09-28 | 15.91 | 16.58 | 15.24 | 16.08 | 99420 | 1589710 | 0.16 | 1.00% |
| 2007-09-21 | 16.70 | 16.94 | 15.30 | 15.92 | 153704 | 2504239 | -0.54 | -3.28% |
| 2007-09-13 | 16.78 | 17.80 | 15.58 | 16.46 | 125751 | 2082319 | -0.49 | -2.89% |
| 2007-09-07 | 18.60 | 19.00 | 16.90 | 16.95 | 236778 | 4256862 | -1.48 | -8.03% |
| 2007-08-31 | 18.10 | 19.50 | 15.70 | 18.43 | 382081 | 6697065 | 0.34 | 1.88% |
| 2007-08-24 | 15.10 | 18.79 | 15.10 | 18.09 | 394357 | 6653317 | 3.33 | 22.56% |
| 2007-08-17 | 13.70 | 14.88 | 13.30 | 14.76 | 227888 | 3232896 | 1.03 | 7.50% |
| 2007-08-10 | 16.20 | 16.82 | 13.40 | 13.73 | 402619 | 6048401 | -2.35 | -14.61% |
| 2007-08-03 | 16.20 | 16.70 | 14.90 | 16.08 | 465044 | 7423035 | -0.35 | -2.13% |
| 2007-07-27 | 13.80 | 16.62 | 13.65 | 16.43 | 549464 | 8048423 | 2.54 | 18.29% |
| 2007-07-20 | 12.56 | 14.20 | 11.97 | 13.89 | 300123 | 3971048 | 1.35 | 10.77% |
| 2007-07-13 | 11.48 | 12.93 | 11.00 | 12.54 | 300113 | 3636476 | 1.19 | 10.48% |
| 2007-07-06 | 12.02 | 12.97 | 10.08 | 11.35 | 286038 | 3399780 | -0.58 | -4.86% |
| 2007-06-29 | 12.95 | 13.34 | 10.55 | 11.93 | 404001 | 4779785 | -1.26 | -9.55% |
| 2007-06-22 | 12.54 | 14.90 | 12.40 | 13.19 | 657282 | 9052000 | 1.09 | 9.01% |
| 2007-06-15 | 10.99 | 12.10 | 10.38 | 12.10 | 425298 | 4830272 | 1.35 | 12.56% |
| 2007-06-08 | 10.55 | 10.90 | 8.96 | 10.75 | 458849 | 4531823 | -0.30 | -2.71% |
| 2007-06-01 | 14.35 | 14.90 | 11.05 | 11.05 | 521533 | 6872011 | -2.73 | -19.81% |
| 2007-05-25 | 11.32 | 14.18 | 11.10 | 13.78 | 602330 | 7654853 | 2.12 | 18.18% |
| 2007-05-17 | 11.05 | 12.15 | 10.51 | 11.66 | 416494 | 4745903 | 0.25 | 2.19% |
| 2007-05-11 | 9.39 | 11.44 | 9.01 | 11.41 | 583634 | 5975230 | 2.01 | 21.38% |
| 2007-04-27 | 9.00 | 9.63 | 8.85 | 9.40 | 413016 | 3807513 | 0.47 | 5.26% |
| 2007-04-20 | 7.58 | 8.99 | 7.50 | 8.93 | 580265 | 4803303 | 1.35 | 17.81% |
| 2007-04-13 | 7.58 | 7.98 | 7.14 | 7.58 | 475264 | 3586402 | 0.15 | 2.02% |
| 2007-04-06 | 7.06 | 7.48 | 6.93 | 7.43 | 320126 | 2303206 | 0.45 | 6.45% |
| 2007-03-30 | 7.58 | 7.69 | 6.80 | 6.98 | 342395 | 2465871 | -0.25 | -3.46% |
| 2007-03-23 | 5.57 | 7.28 | 5.50 | 7.23 | 581304 | 3808344 | 1.45 | 25.09% |
| 2007-03-16 | 6.10 | 6.30 | 5.69 | 5.78 | 345097 | 2080799 | -0.34 | -5.56% |
| 2007-03-09 | 6.12 | 6.17 | 5.60 | 6.12 | 330171 | 1961952 | -0.05 | -0.81% |
| 2007-03-02 | 5.56 | 6.29 | 5.32 | 6.17 | 601681 | 3505539 | 0.63 | 11.37% |
| 2007-02-16 | 5.01 | 5.70 | 5.01 | 5.54 | 311325 | 1643509 | 0.49 | 9.70% |
| 2007-02-09 | 4.54 | 5.15 | 4.54 | 5.05 | 206112 | 1007529 | 0.51 | 11.23% |
| 2007-02-02 | 5.77 | 5.95 | 4.52 | 4.54 | 441513 | 2361803 | -1.22 | -21.18% |
| 2007-01-26 | 4.82 | 5.76 | 4.67 | 5.76 | 649944 | 3351650 | 0.95 | 19.75% |
| 2007-01-19 | 4.49 | 5.53 | 4.35 | 4.81 | 625012 | 3027469 | 0.35 | 7.85% |
| 2007-01-12 | 3.85 | 4.60 | 3.84 | 4.46 | 437927 | 1866545 | 0.63 | 16.45% |
| 2007-01-05 | 4.11 | 4.24 | 3.82 | 3.83 | 183895 | 741914 | -0.28 | -6.81% |
| 2006-12-29 | 3.86 | 4.18 | 3.85 | 4.11 | 177563 | 711862 | 0.23 | 5.93% |
| 2006-12-22 | 4.14 | 4.17 | 3.83 | 3.88 | 189095 | 756484 | -0.23 | -5.60% |
| 2006-12-15 | 3.51 | 4.20 | 3.51 | 4.11 | 236649 | 948048 | 0.53 | 14.80% |
| 2006-12-08 | 4.10 | 4.32 | 3.57 | 3.58 | 299532 | 1194582 | -0.57 | -13.73% |
| 2006-12-01 | 3.99 | 4.29 | 3.91 | 4.15 | 458765 | 1891803 | 0.16 | 4.01% |
