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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 8.65 | 8.99 | 7.79 | 7.94 | 1977648 | 16761906 | -0.51 | -6.04% |
| 2009-11-20 | 7.98 | 8.70 | 7.75 | 8.45 | 2333685 | 18956724 | 0.48 | 6.02% |
| 2009-11-13 | 7.15 | 8.20 | 7.00 | 7.97 | 3225713 | 23765028 | 1.11 | 16.18% |
| 2009-11-06 | 5.67 | 7.01 | 5.61 | 6.86 | 1956401 | 12703652 | 1.07 | 18.48% |
| 2009-10-30 | 6.24 | 6.29 | 5.68 | 5.79 | 657801 | 3916363 | -0.50 | -7.95% |
| 2009-10-23 | 5.69 | 6.30 | 5.67 | 6.29 | 1236730 | 7464094 | 0.60 | 10.54% |
| 2009-10-16 | 5.55 | 5.83 | 5.48 | 5.69 | 392785 | 2219751 | 0.15 | 2.71% |
| 2009-10-09 | 5.35 | 5.55 | 5.33 | 5.54 | 56135 | 307644 | 0.22 | 4.13% |
| 2009-09-30 | 5.56 | 5.61 | 5.10 | 5.32 | 178736 | 951547 | -0.20 | -3.62% |
| 2009-09-25 | 5.97 | 6.02 | 5.46 | 5.52 | 740418 | 4294200 | -0.48 | -8.00% |
| 2009-09-18 | 5.74 | 6.14 | 5.70 | 6.00 | 957784 | 5651716 | 0.26 | 4.53% |
| 2009-09-11 | 5.53 | 5.89 | 5.46 | 5.74 | 1078369 | 6175907 | 0.19 | 3.42% |
| 2009-09-04 | 5.35 | 5.57 | 5.01 | 5.55 | 436736 | 2297942 | 0.07 | 1.28% |
| 2009-08-28 | 5.62 | 5.75 | 5.28 | 5.48 | 711986 | 3951511 | -0.09 | -1.62% |
| 2009-08-21 | 5.66 | 5.66 | 5.00 | 5.57 | 511752 | 2733438 | -0.18 | -3.13% |
| 2009-08-14 | 6.48 | 6.50 | 5.74 | 5.75 | 633384 | 3899207 | -0.66 | -10.30% |
| 2009-08-07 | 6.50 | 6.70 | 6.35 | 6.41 | 1043905 | 6795472 | -0.08 | -1.23% |
| 2009-07-31 | 6.48 | 6.83 | 6.05 | 6.49 | 1238730 | 8038186 | 0.02 | 0.31% |
| 2009-07-24 | 6.20 | 6.85 | 6.18 | 6.47 | 2107344 | 13900212 | 0.26 | 4.19% |
| 2009-07-17 | 6.10 | 6.43 | 6.03 | 6.21 | 1362698 | 8476023 | 0.15 | 2.48% |
| 2009-07-10 | 6.18 | 6.29 | 5.83 | 6.06 | 1171122 | 7039065 | -0.14 | -2.26% |
| 2009-07-03 | 5.75 | 6.30 | 5.68 | 6.20 | 1574828 | 9324242 | 0.48 | 8.39% |
| 2009-06-26 | 5.54 | 5.80 | 5.34 | 5.72 | 679020 | 3741269 | 0.22 | 4.00% |
| 2009-06-19 | 8.60 | 8.65 | 5.32 | 5.50 | 585817 | 3605111 | -3.03 | -35.52% |
| 2009-06-12 | 8.36 | 9.26 | 8.29 | 8.53 | 859020 | 7560436 | 0.14 | 1.67% |
| 2009-06-05 | 8.28 | 8.86 | 8.14 | 8.39 | 733667 | 6293924 | 0.27 | 3.33% |
| 2009-05-27 | 8.00 | 8.24 | 7.81 | 8.12 | 218689 | 1764482 | -0.09 | -1.10% |
| 2009-05-22 | 8.40 | 8.74 | 8.08 | 8.21 | 650856 | 5480980 | -0.27 | -3.18% |
| 2009-05-15 | 8.32 | 8.80 | 7.88 | 8.48 | 723328 | 6011934 | 0.20 | 2.42% |
| 2009-05-08 | 7.91 | 8.42 | 7.91 | 8.28 | 481733 | 3967943 | 0.39 | 4.94% |
| 2009-04-30 | 7.81 | 8.01 | 7.28 | 7.89 | 416726 | 3188031 | -0.01 | -0.13% |
| 2009-04-24 | 8.29 | 8.79 | 7.65 | 7.90 | 787015 | 6481016 | -0.42 | -5.05% |
| 2009-04-17 | 7.51 | 8.86 | 7.41 | 8.32 | 1421036 | 11478368 | 0.83 | 11.08% |
| 2009-04-10 | 7.12 | 7.77 | 7.00 | 7.49 | 1010951 | 7482943 | 0.36 | 5.05% |
| 2009-04-03 | 6.48 | 7.26 | 6.40 | 7.13 | 1019387 | 7044863 | 0.61 | 9.36% |
| 2009-03-27 | 5.88 | 6.65 | 5.81 | 6.52 | 1035490 | 6487907 | 0.60 | 10.13% |
| 2009-03-20 | 5.86 | 6.25 | 5.73 | 5.92 | 785711 | 4716922 | 0.06 | 1.02% |
| 2009-03-13 | 5.52 | 5.97 | 5.12 | 5.86 | 647637 | 3649427 | 0.38 | 6.93% |
| 2009-03-06 | 4.90 | 5.80 | 4.81 | 5.48 | 441425 | 2396707 | 0.47 | 9.38% |
| 2009-02-27 | 5.89 | 6.27 | 4.99 | 5.01 | 921285 | 5414018 | -0.75 | -13.02% |
| 2009-02-20 | 5.71 | 5.98 | 5.25 | 5.76 | 864652 | 4890685 | 0.06 | 1.05% |
| 2009-02-13 | 5.17 | 5.97 | 5.09 | 5.70 | 1060523 | 5932247 | 0.56 | 10.89% |
| 2009-02-06 | 4.65 | 5.16 | 4.60 | 5.14 | 445518 | 2208798 | 0.52 | 11.26% |
| 2009-01-23 | 4.69 | 4.84 | 4.60 | 4.62 | 255681 | 1207634 | 0.00 | 0.00% |
| 2009-01-16 | 4.45 | 4.83 | 4.20 | 4.62 | 606737 | 2806826 | 0.20 | 4.53% |
| 2009-01-09 | 4.29 | 4.55 | 4.15 | 4.42 | 486674 | 2122300 | 0.62 | 16.32% |
| 2008-12-26 | 4.48 | 4.52 | 3.76 | 3.80 | 216059 | 891817 | -0.64 | -14.41% |
| 2008-12-19 | 4.21 | 4.57 | 4.09 | 4.44 | 310031 | 1357280 | 0.27 | 6.47% |
| 2008-12-12 | 4.35 | 4.67 | 4.11 | 4.17 | 537165 | 2373348 | -0.12 | -2.80% |
| 2008-12-05 | 3.85 | 4.29 | 3.76 | 4.29 | 421068 | 1722935 | 0.46 | 12.01% |
| 2008-11-28 | 3.97 | 4.26 | 3.62 | 3.83 | 279888 | 1097890 | -0.17 | -4.25% |
| 2008-11-21 | 4.10 | 4.42 | 3.72 | 4.00 | 493518 | 2012643 | -0.12 | -2.91% |
| 2008-11-14 | 3.34 | 4.13 | 3.32 | 4.12 | 548516 | 2071196 | 0.87 | 26.77% |
| 2008-11-07 | 3.06 | 3.39 | 2.96 | 3.25 | 186096 | 589271 | 0.25 | 8.33% |
| 2008-10-31 | 3.25 | 3.36 | 2.98 | 3.00 | 134758 | 420117 | -0.27 | -8.26% |
| 2008-10-24 | 3.19 | 3.55 | 3.13 | 3.27 | 169867 | 572979 | 0.10 | 3.15% |
| 2008-10-17 | 3.19 | 3.53 | 3.09 | 3.17 | 99244 | 322974 | -0.12 | -3.65% |
| 2008-10-10 | 3.88 | 3.88 | 3.29 | 3.29 | 106015 | 385497 | -0.66 | -16.71% |
| 2008-09-26 | 4.20 | 4.37 | 3.68 | 3.95 | 238288 | 957119 | -0.03 | -0.75% |
| 2008-09-19 | 4.03 | 4.06 | 3.43 | 3.98 | 162573 | 620775 | 0.02 | 0.51% |
| 2008-09-12 | 4.06 | 4.19 | 3.86 | 3.96 | 139331 | 558612 | -0.09 | -2.22% |
| 2008-09-05 | 4.14 | 4.47 | 3.91 | 4.05 | 246415 | 1023312 | -0.10 | -2.41% |
| 2008-08-29 | 4.16 | 4.23 | 3.75 | 4.15 | 323127 | 1314505 | 0.05 | 1.22% |
| 2008-08-22 | 4.28 | 4.55 | 3.78 | 4.10 | 303467 | 1292281 | -0.19 | -4.43% |
| 2008-08-15 | 4.47 | 4.55 | 4.00 | 4.29 | 292576 | 1260124 | -0.26 | -5.71% |
| 2008-08-08 | 5.66 | 5.78 | 4.55 | 4.55 | 310794 | 1603191 | -1.21 | -21.01% |
| 2008-08-01 | 5.78 | 6.49 | 5.45 | 5.76 | 533595 | 3249241 | -0.03 | -0.52% |
| 2008-07-25 | 5.58 | 6.20 | 5.50 | 5.79 | 220735 | 1302065 | 0.13 | 2.30% |
| 2008-07-18 | 5.83 | 6.30 | 5.23 | 5.66 | 244950 | 1412567 | -0.16 | -2.75% |
| 2008-07-11 | 5.50 | 6.44 | 5.29 | 5.82 | 464403 | 2757650 | 0.66 | 12.79% |
| 2008-07-04 | 4.38 | 5.45 | 4.30 | 5.16 | 273728 | 1383343 | 0.73 | 16.48% |
| 2008-06-27 | 4.53 | 5.03 | 4.30 | 4.43 | 102299 | 479695 | -0.10 | -2.21% |
| 2008-06-20 | 4.97 | 5.14 | 4.20 | 4.53 | 133498 | 631916 | -0.41 | -8.30% |
| 2008-06-13 | 5.81 | 5.90 | 4.85 | 4.94 | 97442 | 501654 | -1.13 | -18.62% |
| 2008-06-06 | 6.34 | 6.74 | 5.88 | 6.07 | 72570 | 452616 | -0.29 | -4.56% |
| 2008-05-30 | 6.80 | 6.80 | 6.20 | 6.36 | 112861 | 732327 | -0.48 | -7.02% |
| 2008-05-23 | 14.30 | 14.35 | 6.65 | 6.84 | 116255 | 1326119 | -7.12 | -51.00% |
| 2008-05-15 | 13.23 | 14.46 | 12.91 | 13.96 | 108032 | 1488699 | 0.71 | 5.36% |
| 2008-05-09 | 12.95 | 13.55 | 12.41 | 13.25 | 114572 | 1500862 | 0.45 | 3.52% |
| 2008-04-30 | 12.20 | 13.00 | 12.08 | 12.80 | 46258 | 580185 | 0.42 | 3.39% |
| 2008-04-25 | 12.31 | 12.95 | 10.30 | 12.38 | 160683 | 1923293 | 1.19 | 10.63% |
| 2008-04-18 | 12.95 | 13.30 | 10.89 | 11.19 | 69099 | 830629 | -2.01 | -15.23% |
| 2008-04-11 | 12.40 | 13.88 | 12.01 | 13.20 | 81209 | 1066623 | 0.41 | 3.21% |
| 2008-04-03 | 15.00 | 15.23 | 11.70 | 12.79 | 92304 | 1228837 | -2.74 | -17.64% |
| 2008-03-28 | 16.00 | 16.65 | 14.02 | 15.53 | 100575 | 1567423 | -0.35 | -2.20% |
| 2008-03-21 | 16.10 | 16.11 | 12.70 | 15.88 | 133961 | 1903332 | -0.22 | -1.37% |
| 2008-03-14 | 17.40 | 17.90 | 15.09 | 16.10 | 89289 | 1492969 | -1.58 | -8.94% |
| 2008-03-07 | 16.39 | 18.48 | 16.10 | 17.68 | 173497 | 3006174 | 1.29 | 7.87% |
| 2008-02-29 | 16.65 | 16.72 | 15.09 | 16.39 | 65738 | 1054325 | -0.07 | -0.42% |
| 2008-02-22 | 15.92 | 16.83 | 15.62 | 16.46 | 70618 | 1146787 | 0.86 | 5.51% |
| 2008-02-15 | 15.79 | 16.20 | 15.07 | 15.60 | 41330 | 649027 | -0.19 | -1.20% |
| 2008-02-05 | 14.80 | 15.95 | 14.60 | 15.79 | 28393 | 436069 | 1.65 | 11.67% |
| 2008-02-01 | 17.50 | 17.86 | 13.50 | 14.14 | 69516 | 1068442 | -3.15 | -18.22% |
| 2008-01-24 | 18.00 | 18.88 | 15.22 | 17.29 | 145003 | 2492319 | -0.89 | -4.89% |
| 2008-01-18 | 17.65 | 18.49 | 16.99 | 18.18 | 162405 | 2889046 | 0.56 | 3.18% |
| 2008-01-11 | 17.03 | 19.00 | 16.70 | 17.62 | 208932 | 3651824 | 0.65 | 3.83% |
| 2008-01-04 | 15.64 | 17.97 | 15.50 | 16.97 | 116372 | 1961495 | 1.77 | 11.64% |
| 2007-12-28 | 14.45 | 15.45 | 13.90 | 15.20 | 135435 | 1982518 | 0.90 | 6.29% |
| 2007-12-21 | 13.60 | 14.48 | 13.29 | 14.30 | 73562 | 1026998 | 0.64 | 4.68% |
| 2007-12-14 | 12.57 | 13.89 | 12.45 | 13.66 | 87361 | 1150820 | 0.91 | 7.14% |
| 2007-12-07 | 12.00 | 12.96 | 11.22 | 12.75 | 44011 | 543543 | 0.77 | 6.43% |
| 2007-11-30 | 12.69 | 12.69 | 11.62 | 11.98 | 35368 | 424992 | -0.24 | -1.96% |
| 2007-11-23 | 12.50 | 13.38 | 11.81 | 12.22 | 64096 | 818643 | -0.13 | -1.05% |
| 2007-11-16 | 12.93 | 13.15 | 11.75 | 12.35 | 85141 | 1058732 | -0.78 | -5.94% |
| 2007-11-09 | 14.08 | 15.16 | 12.99 | 13.13 | 73491 | 1055685 | -1.07 | -7.54% |
| 2007-11-02 | 13.52 | 14.85 | 13.30 | 14.20 | 89773 | 1276420 | 0.69 | 5.11% |
| 2007-10-26 | 15.20 | 16.39 | 13.00 | 13.51 | 217244 | 3309625 | -1.54 | -10.23% |
| 2007-10-18 | 15.06 | 15.80 | 13.98 | 15.05 | 121161 | 1802334 | 0.01 | 0.07% |
| 2007-10-12 | 17.10 | 17.10 | 14.75 | 15.04 | 293755 | 4600111 | -1.70 | -10.15% |
| 2007-09-28 | 14.00 | 17.25 | 14.00 | 16.74 | 409968 | 6377266 | 2.91 | 21.04% |
| 2007-09-21 | 12.87 | 14.00 | 12.60 | 13.83 | 298857 | 3990367 | 0.89 | 6.88% |
| 2007-09-14 | 11.99 | 13.39 | 10.83 | 12.94 | 238360 | 2941623 | 0.90 | 7.47% |
| 2007-09-07 | 13.51 | 13.82 | 11.99 | 12.04 | 247134 | 3214100 | -1.26 | -9.47% |
| 2007-08-31 | 13.00 | 13.39 | 12.20 | 13.30 | 234068 | 3026911 | 0.40 | 3.10% |
| 2007-08-24 | 12.80 | 13.80 | 12.20 | 12.90 | 216543 | 2823224 | 0.55 | 4.45% |
| 2007-08-17 | 11.50 | 12.60 | 11.50 | 12.35 | 168483 | 2035689 | 0.75 | 6.47% |
| 2007-08-10 | 12.51 | 13.49 | 11.20 | 11.60 | 191056 | 2358553 | -0.85 | -6.83% |
| 2007-08-03 | 11.98 | 12.88 | 11.50 | 12.45 | 285323 | 3483834 | 0.47 | 3.92% |
| 2007-07-27 | 10.81 | 12.40 | 10.81 | 11.98 | 203828 | 2394943 | 1.02 | 9.31% |
| 2007-07-20 | 10.55 | 11.11 | 10.11 | 10.96 | 130716 | 1385685 | 0.64 | 6.20% |
| 2007-07-13 | 9.97 | 10.85 | 9.97 | 10.32 | 132370 | 1388980 | 0.54 | 5.52% |
| 2007-07-06 | 10.14 | 10.70 | 9.16 | 9.78 | 156306 | 1536940 | -0.48 | -4.68% |
| 2007-06-29 | 12.48 | 12.92 | 9.99 | 10.26 | 300135 | 3435510 | -2.70 | -20.83% |
| 2007-06-22 | 13.39 | 15.40 | 12.96 | 12.96 | 417962 | 6006568 | -0.36 | -2.70% |
| 2007-06-15 | 10.56 | 13.62 | 10.56 | 13.32 | 461517 | 5770539 | 2.84 | 27.10% |
| 2007-06-08 | 10.55 | 10.88 | 9.02 | 10.48 | 302002 | 2971527 | -0.65 | -5.84% |
| 2007-06-01 | 13.30 | 15.34 | 11.13 | 11.13 | 444210 | 6056793 | -2.12 | -16.00% |
| 2007-05-25 | 10.40 | 13.81 | 10.22 | 13.25 | 494062 | 5964557 | 2.44 | 22.57% |
| 2007-05-18 | 10.31 | 11.33 | 10.20 | 10.81 | 401324 | 4375075 | 0.60 | 5.88% |
| 2007-05-11 | 9.61 | 10.33 | 9.19 | 10.21 | 370577 | 3603226 | 0.39 | 3.97% |
| 2007-04-27 | 10.10 | 10.50 | 9.50 | 9.82 | 301891 | 3020842 | -0.28 | -2.77% |
| 2007-04-20 | 8.02 | 10.45 | 8.00 | 10.10 | 523075 | 4853612 | 2.10 | 26.25% |
| 2007-04-13 | 7.80 | 8.44 | 7.63 | 8.00 | 309493 | 2477411 | 0.27 | 3.49% |
| 2007-04-06 | 7.05 | 7.76 | 7.05 | 7.73 | 211595 | 1561501 | 0.62 | 8.72% |
| 2007-03-30 | 6.96 | 7.57 | 6.90 | 7.11 | 312472 | 2253624 | 0.16 | 2.30% |
| 2007-03-23 | 6.00 | 7.18 | 5.93 | 6.95 | 256198 | 1678323 | 0.56 | 8.76% |
| 2007-03-16 | 5.81 | 6.79 | 5.75 | 6.39 | 286407 | 1797949 | 0.56 | 9.61% |
| 2007-03-09 | 5.70 | 5.91 | 5.55 | 5.83 | 216285 | 1245726 | 0.24 | 4.29% |
| 2007-03-02 | 5.52 | 5.88 | 5.17 | 5.59 | 241307 | 1332835 | 0.10 | 1.82% |
| 2007-02-16 | 5.00 | 5.68 | 5.00 | 5.49 | 159454 | 847691 | 0.49 | 9.80% |
| 2007-02-09 | 4.69 | 5.08 | 4.68 | 5.00 | 113186 | 555745 | 0.31 | 6.61% |
| 2007-02-02 | 5.05 | 5.26 | 4.63 | 4.69 | 186228 | 925069 | -0.37 | -7.31% |
| 2007-01-26 | 4.49 | 5.47 | 4.45 | 5.06 | 412266 | 2071267 | 0.57 | 12.70% |
| 2007-01-19 | 4.10 | 4.50 | 4.06 | 4.49 | 177297 | 765276 | 0.39 | 9.51% |
| 2007-01-12 | 3.90 | 4.38 | 3.88 | 4.10 | 240253 | 1006848 | 0.22 | 5.67% |
| 2007-01-05 | 3.80 | 3.88 | 3.77 | 3.88 | 33574 | 128301 | 0.08 | 2.10% |
| 2006-12-29 | 3.93 | 4.01 | 3.74 | 3.80 | 63989 | 247592 | -0.16 | -4.04% |
| 2006-12-22 | 3.83 | 4.00 | 3.78 | 3.96 | 90249 | 350944 | 0.13 | 3.39% |
| 2006-12-15 | 3.68 | 3.86 | 3.65 | 3.83 | 44878 | 169113 | 0.15 | 4.08% |
| 2006-12-08 | 3.82 | 4.08 | 3.60 | 3.68 | 101933 | 394958 | -0.14 | -3.67% |
| 2006-12-01 | 3.75 | 3.90 | 3.69 | 3.82 | 69586 | 265037 | 0.09 | 2.41% |
