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 | 7.97 | 8.45 | 7.31 | 7.41 | 1550853 | 12326486 | -0.50 | -6.32% |
| 2009-11-20 | 6.71 | 7.98 | 6.62 | 7.91 | 3213067 | 23342530 | 1.33 | 20.21% |
| 2009-11-12 | 6.48 | 6.69 | 6.33 | 6.58 | 1818787 | 11877838 | 0.10 | 1.54% |
| 2009-11-06 | 5.49 | 6.93 | 5.35 | 6.48 | 3846639 | 24561806 | 0.89 | 15.92% |
| 2009-10-30 | 5.54 | 6.05 | 5.50 | 5.59 | 2625926 | 15180997 | 0.05 | 0.90% |
| 2009-10-23 | 5.50 | 5.79 | 5.38 | 5.54 | 1725275 | 9576381 | 0.00 | 0.00% |
| 2009-10-16 | 5.32 | 5.66 | 5.25 | 5.54 | 2432559 | 13227772 | 0.22 | 4.13% |
| 2009-10-09 | 5.10 | 5.43 | 5.06 | 5.32 | 381179 | 2018338 | 0.25 | 4.93% |
| 2009-09-30 | 5.40 | 5.51 | 4.88 | 5.07 | 1056510 | 5440288 | -0.27 | -5.06% |
| 2009-09-25 | 6.00 | 6.47 | 5.30 | 5.34 | 3945166 | 23297132 | -1.17 | -17.97% |
| 2009-09-18 | 5.01 | 6.51 | 4.97 | 6.51 | 4136419 | 25234340 | 1.53 | 30.72% |
| 2009-09-11 | 4.81 | 5.08 | 4.71 | 4.98 | 1057026 | 5193607 | 0.17 | 3.53% |
| 2009-09-04 | 4.78 | 4.88 | 4.46 | 4.81 | 731891 | 3412470 | -0.07 | -1.43% |
| 2009-08-28 | 4.70 | 5.24 | 4.51 | 4.88 | 1542543 | 7569894 | 0.11 | 2.31% |
| 2009-08-21 | 4.59 | 4.95 | 4.42 | 4.77 | 1085703 | 5063887 | -0.20 | -4.02% |
| 2009-08-14 | 5.70 | 5.81 | 4.96 | 4.97 | 1543820 | 8402386 | -0.61 | -10.93% |
| 2009-08-07 | 5.95 | 6.35 | 5.51 | 5.58 | 3260036 | 19492732 | -0.34 | -5.74% |
| 2009-07-31 | 5.08 | 5.98 | 5.08 | 5.92 | 4192821 | 23605268 | 0.84 | 16.54% |
| 2009-07-24 | 5.22 | 5.40 | 4.97 | 5.08 | 1719527 | 8925399 | -0.12 | -2.31% |
| 2009-07-17 | 4.98 | 5.31 | 4.98 | 5.20 | 2235989 | 11490709 | 0.23 | 4.63% |
| 2009-07-10 | 4.86 | 5.05 | 4.75 | 4.97 | 1697916 | 8316902 | 0.13 | 2.69% |
| 2009-07-03 | 4.88 | 5.00 | 4.80 | 4.84 | 1430383 | 6997863 | -0.04 | -0.82% |
| 2009-06-26 | 4.94 | 5.00 | 4.80 | 4.88 | 1002348 | 4912759 | -0.02 | -0.41% |
| 2009-06-19 | 4.85 | 4.97 | 4.76 | 4.90 | 1078149 | 5249619 | 0.04 | 0.82% |
| 2009-06-12 | 4.87 | 5.34 | 4.75 | 4.86 | 3099947 | 15769440 | 0.00 | 0.00% |
| 2009-06-05 | 4.94 | 4.98 | 4.68 | 4.86 | 1127891 | 5447213 | -0.07 | -1.42% |
| 2009-05-27 | 4.64 | 5.15 | 4.55 | 4.93 | 1421234 | 6979853 | 0.16 | 3.35% |
| 2009-05-22 | 4.72 | 5.05 | 4.70 | 4.77 | 1915962 | 9295934 | 0.02 | 0.42% |
| 2009-05-15 | 4.77 | 4.82 | 4.43 | 4.75 | 1332667 | 6159862 | -0.02 | -0.42% |
| 2009-05-08 | 4.70 | 5.10 | 4.62 | 4.77 | 1967801 | 9613495 | -0.01 | -0.21% |
| 2009-04-30 | 4.60 | 4.80 | 4.27 | 4.78 | 906343 | 4056283 | 0.06 | 1.27% |
| 2009-04-23 | 5.10 | 5.40 | 4.56 | 4.72 | 1867223 | 9389425 | -0.38 | -7.45% |
| 2009-04-17 | 4.42 | 5.35 | 4.34 | 5.10 | 4071965 | 19496292 | 0.73 | 16.70% |
| 2009-04-10 | 4.31 | 4.48 | 4.10 | 4.37 | 1316072 | 5626703 | -0.07 | -1.58% |
| 2009-04-03 | 4.47 | 4.68 | 4.22 | 4.44 | 1823564 | 8225571 | -0.02 | -0.45% |
| 2009-03-27 | 4.39 | 4.62 | 4.15 | 4.46 | 1738901 | 7683795 | 0.10 | 2.29% |
| 2009-03-20 | 4.00 | 4.60 | 3.86 | 4.36 | 2028934 | 8809529 | 0.40 | 10.10% |
| 2009-03-13 | 3.98 | 4.06 | 3.63 | 3.96 | 928403 | 3603381 | -0.02 | -0.50% |
| 2009-03-06 | 3.52 | 4.16 | 3.51 | 3.98 | 1309659 | 5118650 | 0.39 | 10.86% |
| 2009-02-27 | 4.39 | 4.71 | 3.50 | 3.59 | 2038709 | 8659741 | -0.85 | -19.14% |
| 2009-02-20 | 4.80 | 4.83 | 4.21 | 4.44 | 2313451 | 10354165 | -0.31 | -6.53% |
| 2009-02-13 | 4.25 | 4.77 | 4.14 | 4.75 | 3288566 | 14626748 | 0.55 | 13.10% |
| 2009-02-06 | 3.59 | 4.20 | 3.52 | 4.20 | 2436065 | 9538058 | 0.66 | 18.64% |
| 2009-01-23 | 3.41 | 3.62 | 3.29 | 3.54 | 1061398 | 3658019 | 0.19 | 5.67% |
| 2009-01-16 | 3.13 | 3.48 | 3.05 | 3.35 | 1179564 | 3866071 | 0.22 | 7.03% |
| 2009-01-09 | 3.00 | 3.26 | 2.96 | 3.13 | 794781 | 2481179 | 0.16 | 5.39% |
| 2008-12-26 | 3.64 | 3.66 | 2.92 | 2.97 | 1143195 | 3665480 | -0.68 | -18.63% |
| 2008-12-19 | 3.60 | 3.85 | 3.52 | 3.65 | 1766551 | 6504146 | 0.11 | 3.11% |
| 2008-12-12 | 3.43 | 3.87 | 3.23 | 3.54 | 2633253 | 9394126 | 0.19 | 5.67% |
| 2008-12-05 | 2.85 | 3.41 | 2.79 | 3.35 | 1576907 | 5040004 | 0.51 | 17.96% |
| 2008-11-28 | 3.08 | 3.16 | 2.78 | 2.84 | 653188 | 1926030 | -0.24 | -7.79% |
| 2008-11-21 | 3.03 | 3.37 | 2.78 | 3.08 | 2074493 | 6392260 | 0.21 | 7.32% |
| 2008-11-14 | 2.45 | 2.87 | 2.42 | 2.87 | 590894 | 1573277 | 0.46 | 19.09% |
| 2008-11-07 | 2.50 | 2.52 | 2.26 | 2.41 | 302440 | 720564 | -0.08 | -3.21% |
| 2008-10-31 | 2.68 | 2.68 | 2.37 | 2.49 | 356358 | 902544 | -0.25 | -9.12% |
| 2008-10-24 | 2.53 | 2.87 | 2.47 | 2.74 | 451323 | 1210538 | 0.20 | 7.87% |
| 2008-10-17 | 2.78 | 2.96 | 2.45 | 2.54 | 350090 | 932352 | -0.24 | -8.63% |
| 2008-10-10 | 3.26 | 3.28 | 2.78 | 2.78 | 345638 | 1046471 | -0.58 | -17.26% |
| 2008-09-26 | 3.50 | 3.62 | 3.05 | 3.36 | 884199 | 2962514 | 0.06 | 1.82% |
| 2008-09-19 | 3.51 | 3.53 | 2.84 | 3.30 | 425487 | 1353342 | -0.20 | -5.71% |
| 2008-09-12 | 3.87 | 3.90 | 3.45 | 3.50 | 258569 | 939363 | -0.37 | -9.56% |
| 2008-09-05 | 4.02 | 4.10 | 3.81 | 3.87 | 251838 | 994689 | -0.17 | -4.21% |
| 2008-08-29 | 4.20 | 4.32 | 3.76 | 4.04 | 351206 | 1416655 | -0.22 | -5.16% |
| 2008-08-22 | 4.36 | 4.62 | 4.04 | 4.26 | 384860 | 1664543 | -0.10 | -2.29% |
| 2008-08-15 | 4.63 | 4.63 | 4.11 | 4.36 | 350468 | 1520839 | -0.28 | -6.03% |
| 2008-08-08 | 5.53 | 5.59 | 4.55 | 4.64 | 575950 | 2971776 | -0.88 | -15.94% |
| 2008-08-01 | 5.90 | 5.93 | 5.20 | 5.52 | 834730 | 4641822 | -0.31 | -5.32% |
| 2008-07-25 | 5.01 | 5.98 | 5.00 | 5.83 | 1021163 | 5682241 | 0.75 | 14.76% |
| 2008-07-18 | 5.30 | 5.57 | 4.75 | 5.08 | 618677 | 3180435 | -0.26 | -4.87% |
| 2008-07-11 | 4.73 | 5.70 | 4.73 | 5.34 | 1153693 | 6204163 | 0.69 | 14.84% |
| 2008-07-04 | 4.64 | 4.85 | 4.26 | 4.65 | 306636 | 1415650 | 0.02 | 0.43% |
| 2008-06-27 | 4.54 | 5.22 | 4.40 | 4.63 | 400908 | 1937705 | 0.06 | 1.31% |
| 2008-06-20 | 5.42 | 5.52 | 4.23 | 4.57 | 383292 | 1894988 | -0.88 | -16.15% |
| 2008-06-13 | 6.08 | 6.13 | 5.41 | 5.45 | 324636 | 1862183 | -0.93 | -14.58% |
| 2008-06-06 | 7.40 | 7.40 | 6.33 | 6.38 | 406801 | 2763441 | -0.91 | -12.48% |
| 2008-05-30 | 7.48 | 7.60 | 7.10 | 7.29 | 338421 | 2478634 | -0.17 | -2.28% |
| 2008-05-23 | 8.19 | 8.22 | 7.06 | 7.46 | 541158 | 4128241 | -0.70 | -8.58% |
| 2008-05-16 | 8.02 | 8.85 | 7.84 | 8.16 | 1140814 | 9511387 | -0.04 | -0.49% |
| 2008-05-09 | 8.15 | 8.44 | 7.60 | 8.20 | 1016182 | 8213339 | 0.03 | 0.37% |
| 2008-04-30 | 15.95 | 16.35 | 7.62 | 8.17 | 439848 | 4548274 | -8.01 | -49.51% |
| 2008-04-25 | 15.27 | 16.37 | 12.03 | 16.18 | 559855 | 8141579 | 2.00 | 14.10% |
| 2008-04-17 | 15.79 | 16.15 | 14.05 | 14.18 | 190506 | 2898488 | -2.02 | -12.47% |
| 2008-04-11 | 14.52 | 16.25 | 14.45 | 16.20 | 239845 | 3765665 | 1.24 | 8.29% |
| 2008-04-03 | 15.80 | 16.53 | 13.73 | 14.96 | 228664 | 3390066 | -1.50 | -9.11% |
| 2008-03-28 | 16.80 | 17.76 | 15.29 | 16.46 | 408967 | 6879049 | -0.14 | -0.84% |
| 2008-03-21 | 16.30 | 16.66 | 13.60 | 16.60 | 273149 | 4154221 | 0.26 | 1.59% |
| 2008-03-14 | 17.49 | 18.20 | 15.89 | 16.34 | 250083 | 4261956 | -1.44 | -8.10% |
| 2008-03-07 | 18.31 | 19.28 | 17.54 | 17.78 | 454081 | 8354709 | -0.39 | -2.15% |
| 2008-02-29 | 18.00 | 18.49 | 16.50 | 18.17 | 438993 | 7775193 | 0.84 | 4.85% |
| 2008-02-22 | 16.50 | 18.30 | 16.46 | 17.33 | 447940 | 7827540 | 1.34 | 8.38% |
| 2008-02-15 | 15.65 | 16.25 | 15.19 | 15.99 | 241666 | 3783282 | 0.47 | 3.03% |
| 2008-02-05 | 15.03 | 15.99 | 15.03 | 15.52 | 123659 | 1921178 | 0.80 | 5.43% |
| 2008-02-01 | 16.90 | 16.90 | 13.70 | 14.72 | 299135 | 4627216 | -2.19 | -12.95% |
| 2008-01-25 | 17.80 | 18.46 | 15.82 | 16.91 | 343206 | 5847606 | -0.97 | -5.42% |
| 2008-01-18 | 17.09 | 18.49 | 17.01 | 17.88 | 488075 | 8723882 | 0.93 | 5.49% |
| 2008-01-11 | 18.52 | 19.18 | 16.80 | 16.95 | 488964 | 8722147 | -1.53 | -8.28% |
| 2008-01-04 | 17.50 | 19.21 | 17.30 | 18.48 | 257372 | 4751943 | 1.07 | 6.15% |
| 2007-12-28 | 17.79 | 18.36 | 17.23 | 17.41 | 343489 | 6104684 | -0.19 | -1.08% |
| 2007-12-21 | 16.43 | 17.69 | 16.00 | 17.60 | 386335 | 6550989 | 1.19 | 7.25% |
| 2007-12-14 | 16.30 | 17.20 | 15.98 | 16.41 | 360700 | 5985944 | -0.12 | -0.73% |
| 2007-12-07 | 15.15 | 16.75 | 15.15 | 16.53 | 425642 | 6865987 | 1.24 | 8.11% |
| 2007-11-30 | 15.10 | 15.75 | 14.27 | 15.29 | 458682 | 6923143 | 0.58 | 3.94% |
| 2007-11-23 | 13.92 | 14.98 | 13.80 | 14.71 | 196848 | 2832006 | 0.64 | 4.55% |
| 2007-11-16 | 13.77 | 14.82 | 13.42 | 14.07 | 291905 | 4168466 | 0.16 | 1.15% |
| 2007-11-09 | 12.93 | 14.90 | 12.80 | 13.91 | 259632 | 3602672 | 0.79 | 6.02% |
| 2007-11-02 | 13.13 | 13.88 | 12.76 | 13.12 | 313760 | 4178136 | 0.08 | 0.61% |
| 2007-10-26 | 14.30 | 14.88 | 12.60 | 13.04 | 304023 | 4249287 | -1.16 | -8.17% |
| 2007-10-18 | 14.61 | 15.24 | 14.01 | 14.20 | 482655 | 7093394 | -0.34 | -2.34% |
| 2007-10-12 | 18.25 | 18.45 | 14.00 | 14.54 | 630375 | 9901749 | -3.56 | -19.67% |
| 2007-09-28 | 18.75 | 19.46 | 17.50 | 18.10 | 264353 | 4861583 | -0.72 | -3.83% |
| 2007-09-21 | 16.85 | 19.16 | 16.65 | 18.82 | 494092 | 8792924 | 1.91 | 11.29% |
| 2007-09-14 | 15.63 | 17.50 | 15.48 | 16.91 | 468825 | 7769227 | 1.13 | 7.16% |
| 2007-09-07 | 14.91 | 17.15 | 14.70 | 15.78 | 605295 | 9648115 | 1.32 | 9.13% |
| 2007-08-31 | 15.11 | 15.50 | 14.00 | 14.46 | 308111 | 4549067 | -0.58 | -3.86% |
| 2007-08-24 | 14.15 | 15.46 | 13.70 | 15.04 | 434101 | 6330248 | 1.05 | 7.50% |
| 2007-08-17 | 12.06 | 14.59 | 11.98 | 13.99 | 521423 | 7124346 | 1.99 | 16.58% |
| 2007-08-10 | 12.79 | 13.00 | 11.77 | 12.00 | 191810 | 2391619 | -0.70 | -5.51% |
| 2007-08-03 | 13.09 | 13.59 | 12.29 | 12.70 | 263231 | 3390420 | -0.31 | -2.38% |
| 2007-07-27 | 12.25 | 13.15 | 12.18 | 13.01 | 248282 | 3153111 | 0.78 | 6.38% |
| 2007-07-20 | 11.88 | 12.28 | 11.30 | 12.23 | 103920 | 1241704 | 0.31 | 2.60% |
| 2007-07-13 | 11.70 | 12.38 | 11.60 | 11.92 | 175232 | 2104458 | 0.25 | 2.14% |
| 2007-07-06 | 11.99 | 12.50 | 10.93 | 11.67 | 202309 | 2407215 | -0.02 | -0.17% |
| 2007-06-29 | 12.38 | 12.70 | 10.88 | 11.69 | 329926 | 3942569 | -0.41 | -3.39% |
| 2007-06-22 | 13.68 | 14.49 | 11.99 | 12.10 | 470158 | 6362141 | -1.32 | -9.84% |
| 2007-06-15 | 12.96 | 13.90 | 12.30 | 13.42 | 460275 | 6122164 | 0.47 | 3.63% |
| 2007-06-08 | 12.50 | 13.40 | 11.60 | 12.95 | 517171 | 6584499 | 0.63 | 5.11% |
| 2007-06-01 | 15.01 | 15.74 | 12.11 | 12.32 | 793897 | 11528139 | -2.81 | -18.57% |
| 2007-05-25 | 14.87 | 16.20 | 14.52 | 15.13 | 759745 | 11682713 | -0.32 | -2.07% |
| 2007-05-18 | 14.74 | 15.80 | 14.11 | 15.45 | 562379 | 8519793 | 0.71 | 4.82% |
| 2007-05-11 | 14.04 | 15.02 | 13.81 | 14.74 | 630509 | 9079323 | 0.50 | 3.51% |
| 2007-04-27 | 15.00 | 15.45 | 14.11 | 14.24 | 621225 | 9222850 | -0.72 | -4.81% |
| 2007-04-20 | 14.70 | 15.18 | 13.50 | 14.96 | 904200 | 12979724 | 0.96 | 6.86% |
| 2007-04-13 | 13.49 | 14.67 | 12.85 | 14.00 | 777692 | 10742437 | 0.61 | 4.56% |
| 2007-04-06 | 12.60 | 13.50 | 12.35 | 13.39 | 522020 | 6827885 | 0.91 | 7.29% |
| 2007-03-30 | 13.25 | 13.58 | 12.20 | 12.48 | 461381 | 6000896 | -0.69 | -5.24% |
| 2007-03-23 | 11.57 | 13.20 | 11.46 | 13.17 | 478700 | 5906628 | 1.27 | 10.67% |
| 2007-03-16 | 12.64 | 14.29 | 11.80 | 11.90 | 575659 | 7296738 | -0.69 | -5.48% |
| 2007-02-02 | 12.91 | 13.80 | 11.91 | 12.59 | 300146 | 3866948 | -0.31 | -2.40% |
| 2007-01-26 | 13.36 | 14.10 | 12.40 | 12.90 | 376309 | 5059256 | -0.25 | -1.90% |
| 2007-01-19 | 11.08 | 13.39 | 11.08 | 13.15 | 626579 | 7523334 | 2.05 | 18.47% |
| 2007-01-12 | 10.82 | 12.58 | 10.82 | 11.10 | 390862 | 4607324 | 0.32 | 2.97% |
| 2007-01-05 | 10.11 | 10.99 | 9.99 | 10.78 | 115355 | 1217474 | 0.79 | 7.91% |
| 2006-12-29 | 10.55 | 10.85 | 9.75 | 9.99 | 207723 | 2127480 | -0.55 | -5.22% |
| 2006-12-22 | 9.63 | 10.61 | 9.34 | 10.54 | 313783 | 3148164 | 0.94 | 9.79% |
| 2006-12-15 | 8.78 | 9.73 | 8.75 | 9.60 | 117156 | 1101685 | 0.82 | 9.34% |
| 2006-12-08 | 9.70 | 10.29 | 8.77 | 8.78 | 202899 | 1975369 | -0.74 | -7.77% |
| 2006-12-01 | 8.40 | 9.70 | 8.40 | 9.52 | 215949 | 2001117 | 0.93 | 10.83% |
| 2006-11-24 | 8.15 | 8.76 | 7.91 | 8.59 | 117446 | 992509 | 0.46 | 5.66% |
