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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 8.40 | 8.62 | 7.55 | 7.94 | 793425 | 6482312 | -0.56 | -6.59% |
| 2009-11-20 | 7.55 | 8.66 | 7.50 | 8.50 | 1178711 | 9360361 | 0.95 | 12.58% |
| 2009-11-13 | 7.39 | 7.91 | 7.19 | 7.55 | 1234713 | 9376275 | 0.20 | 2.72% |
| 2009-11-06 | 6.22 | 7.45 | 6.16 | 7.35 | 1204073 | 8412788 | 0.98 | 15.38% |
| 2009-10-30 | 6.68 | 6.73 | 6.18 | 6.37 | 393442 | 2520157 | -0.31 | -4.64% |
| 2009-10-23 | 6.30 | 6.99 | 6.26 | 6.68 | 620387 | 4132289 | 0.38 | 6.03% |
| 2009-10-16 | 6.22 | 6.55 | 6.10 | 6.30 | 450698 | 2857633 | 0.13 | 2.11% |
| 2009-10-09 | 5.80 | 6.22 | 5.78 | 6.17 | 88977 | 537575 | 0.39 | 6.75% |
| 2009-09-30 | 6.11 | 6.22 | 5.50 | 5.78 | 242025 | 1419346 | -0.35 | -5.71% |
| 2009-09-25 | 6.90 | 7.09 | 6.00 | 6.13 | 1221010 | 8192082 | -0.86 | -12.30% |
| 2009-09-18 | 6.30 | 7.28 | 6.30 | 6.99 | 845511 | 5753242 | 0.65 | 10.25% |
| 2009-09-11 | 6.09 | 6.45 | 5.97 | 6.34 | 511463 | 3183224 | 0.28 | 4.62% |
| 2009-09-04 | 6.08 | 6.15 | 5.51 | 6.06 | 365697 | 2140389 | -0.18 | -2.88% |
| 2009-08-28 | 6.13 | 6.73 | 5.70 | 6.24 | 810733 | 5167646 | 0.07 | 1.14% |
| 2009-08-21 | 6.45 | 6.45 | 5.65 | 6.17 | 492885 | 2976835 | -0.33 | -5.08% |
| 2009-08-14 | 7.48 | 7.58 | 6.48 | 6.50 | 383796 | 2706641 | -0.93 | -12.52% |
| 2009-08-07 | 8.19 | 8.45 | 7.40 | 7.43 | 612959 | 4844422 | -0.49 | -6.19% |
| 2009-07-31 | 8.18 | 8.34 | 7.15 | 7.92 | 971926 | 7669177 | -0.20 | -2.46% |
| 2009-07-24 | 8.55 | 8.55 | 8.03 | 8.12 | 973350 | 7999383 | -0.46 | -5.36% |
| 2009-07-17 | 9.70 | 9.78 | 8.50 | 8.58 | 412414 | 3633334 | -0.71 | -7.64% |
| 2009-07-10 | 8.59 | 9.49 | 8.50 | 9.29 | 795974 | 7193522 | 0.63 | 7.28% |
| 2009-07-03 | 7.80 | 8.93 | 7.67 | 8.66 | 672666 | 5619019 | 0.95 | 12.32% |
| 2009-06-26 | 7.25 | 8.15 | 7.25 | 7.71 | 496506 | 3859900 | 0.40 | 5.47% |
| 2009-06-19 | 7.34 | 7.64 | 7.13 | 7.31 | 316556 | 2339263 | -0.07 | -0.95% |
| 2009-06-12 | 7.55 | 7.85 | 7.12 | 7.38 | 443339 | 3335745 | -0.25 | -3.28% |
| 2009-06-05 | 6.99 | 8.03 | 6.89 | 7.63 | 513201 | 3885251 | 0.71 | 10.26% |
| 2009-05-27 | 6.80 | 7.30 | 6.80 | 6.92 | 403957 | 2843031 | -0.14 | -1.98% |
| 2009-05-22 | 6.67 | 7.06 | 6.35 | 7.06 | 735424 | 4972105 | 0.41 | 6.17% |
| 2009-05-15 | 6.11 | 7.05 | 5.97 | 6.65 | 1011788 | 6631669 | 0.52 | 8.48% |
| 2009-05-08 | 5.29 | 6.21 | 5.20 | 6.13 | 1101446 | 6226663 | 0.84 | 15.88% |
| 2009-04-30 | 4.81 | 5.35 | 4.55 | 5.29 | 454154 | 2264568 | 0.40 | 8.18% |
| 2009-04-24 | 4.94 | 5.19 | 4.75 | 4.89 | 482884 | 2413781 | -0.05 | -1.01% |
| 2009-04-17 | 4.88 | 5.45 | 4.87 | 4.94 | 859491 | 4445158 | 0.27 | 5.78% |
| 2009-04-09 | 4.81 | 4.90 | 4.53 | 4.67 | 178390 | 838665 | -0.08 | -1.68% |
| 2009-04-03 | 5.13 | 5.25 | 4.72 | 4.75 | 522105 | 2604886 | -0.41 | -7.95% |
| 2009-03-27 | 4.42 | 5.28 | 4.32 | 5.16 | 901237 | 4302611 | 0.78 | 17.81% |
| 2009-03-20 | 4.13 | 4.57 | 4.06 | 4.38 | 320340 | 1396258 | 0.26 | 6.31% |
| 2009-03-13 | 4.29 | 4.39 | 4.00 | 4.12 | 263786 | 1105124 | -0.16 | -3.74% |
| 2009-03-06 | 3.88 | 4.67 | 3.80 | 4.28 | 510709 | 2223496 | 0.52 | 13.83% |
| 2009-02-27 | 4.64 | 4.90 | 3.73 | 3.76 | 640814 | 2890518 | -0.89 | -19.14% |
| 2009-02-20 | 4.74 | 4.94 | 4.35 | 4.65 | 1420806 | 6655023 | 0.34 | 7.89% |
| 2009-02-13 | 4.31 | 4.31 | 4.31 | 4.31 | 8726 | 37609 | 0.39 | 9.95% |
| 2009-02-05 | 3.31 | 4.01 | 3.24 | 3.92 | 526667 | 1936001 | 0.69 | 21.36% |
| 2009-01-23 | 3.31 | 3.37 | 3.20 | 3.23 | 130908 | 429118 | -0.06 | -1.82% |
| 2009-01-16 | 3.15 | 3.38 | 3.00 | 3.29 | 199152 | 640639 | 0.14 | 4.44% |
| 2009-01-09 | 2.93 | 3.26 | 2.89 | 3.15 | 197718 | 609469 | 0.05 | 1.61% |
| 2008-12-26 | 3.51 | 3.62 | 3.04 | 3.10 | 225567 | 743908 | -0.43 | -12.18% |
| 2008-12-19 | 3.17 | 3.67 | 3.07 | 3.53 | 561079 | 1916376 | 0.37 | 11.71% |
| 2008-12-12 | 3.25 | 3.48 | 3.10 | 3.16 | 466279 | 1538663 | -0.07 | -2.17% |
| 2008-12-05 | 3.06 | 3.35 | 2.91 | 3.23 | 511237 | 1631173 | 0.18 | 5.90% |
| 2008-11-28 | 2.73 | 3.26 | 2.60 | 3.05 | 509243 | 1519495 | 0.26 | 9.32% |
| 2008-11-21 | 2.70 | 3.17 | 2.65 | 2.79 | 525518 | 1514988 | 0.06 | 2.20% |
| 2008-11-14 | 2.30 | 2.74 | 2.28 | 2.73 | 241293 | 609580 | 0.46 | 20.26% |
| 2008-11-07 | 2.16 | 2.29 | 2.13 | 2.27 | 64316 | 142502 | 0.08 | 3.65% |
| 2008-10-31 | 2.45 | 2.45 | 2.19 | 2.19 | 67233 | 153794 | -0.31 | -12.40% |
| 2008-10-24 | 2.47 | 2.67 | 2.38 | 2.50 | 92718 | 235571 | 0.04 | 1.63% |
| 2008-10-17 | 2.65 | 2.85 | 2.41 | 2.46 | 124716 | 327458 | -0.26 | -9.56% |
| 2008-10-10 | 3.20 | 3.22 | 2.72 | 2.72 | 207033 | 610347 | -0.49 | -15.27% |
| 2008-09-26 | 3.20 | 3.37 | 2.93 | 3.21 | 355087 | 1125700 | 0.15 | 4.90% |
| 2008-09-19 | 3.03 | 3.07 | 2.62 | 3.06 | 142793 | 419471 | 0.06 | 2.00% |
| 2008-09-12 | 3.15 | 3.17 | 2.86 | 3.00 | 166597 | 495134 | -0.14 | -4.46% |
| 2008-09-05 | 3.10 | 3.72 | 3.03 | 3.14 | 382646 | 1290999 | 0.01 | 0.32% |
| 2008-08-29 | 3.14 | 3.20 | 2.80 | 3.13 | 140518 | 421361 | -0.01 | -0.32% |
| 2008-08-22 | 3.44 | 3.44 | 2.88 | 3.14 | 170203 | 536043 | -0.30 | -8.72% |
| 2008-08-15 | 3.96 | 4.01 | 3.34 | 3.44 | 92079 | 323674 | -0.51 | -12.91% |
| 2008-08-08 | 4.45 | 4.51 | 3.94 | 3.95 | 83598 | 356692 | -0.57 | -12.61% |
| 2008-08-01 | 4.92 | 4.98 | 4.27 | 4.52 | 128381 | 604383 | -0.42 | -8.50% |
| 2008-07-25 | 4.55 | 5.01 | 4.46 | 4.94 | 169510 | 823481 | 0.35 | 7.62% |
| 2008-07-18 | 4.93 | 5.24 | 4.30 | 4.59 | 222952 | 1075462 | -0.36 | -7.27% |
| 2008-07-11 | 4.58 | 5.14 | 4.51 | 4.95 | 249750 | 1219272 | 0.45 | 10.00% |
| 2008-07-04 | 4.35 | 4.60 | 4.14 | 4.50 | 108823 | 476759 | 0.09 | 2.04% |
| 2008-06-27 | 4.67 | 4.98 | 4.37 | 4.41 | 208673 | 968296 | -0.34 | -7.16% |
| 2008-06-20 | 5.03 | 5.14 | 4.05 | 4.75 | 214093 | 989970 | -0.34 | -6.68% |
| 2008-06-13 | 6.05 | 6.11 | 5.01 | 5.09 | 133860 | 738201 | -1.33 | -20.72% |
| 2008-06-06 | 6.50 | 6.69 | 6.23 | 6.42 | 158123 | 1022374 | -0.08 | -1.23% |
| 2008-05-29 | 7.08 | 7.18 | 6.30 | 6.50 | 210838 | 1403669 | -0.70 | -9.72% |
| 2008-05-23 | 6.66 | 8.09 | 6.40 | 7.20 | 660777 | 4897597 | 0.56 | 8.43% |
| 2008-05-16 | 6.80 | 7.14 | 6.20 | 6.64 | 243268 | 1650045 | -0.27 | -3.91% |
| 2008-05-09 | 6.48 | 6.98 | 6.01 | 6.91 | 298702 | 1972037 | 0.43 | 6.64% |
| 2008-04-30 | 6.06 | 6.55 | 5.96 | 6.48 | 122454 | 762660 | 0.19 | 3.02% |
| 2008-04-25 | 6.14 | 6.50 | 5.08 | 6.29 | 249019 | 1482341 | 0.49 | 8.45% |
| 2008-04-18 | 6.65 | 6.65 | 5.71 | 5.80 | 195007 | 1187917 | -0.92 | -13.69% |
| 2008-04-11 | 6.30 | 7.41 | 6.06 | 6.72 | 188326 | 1289960 | 0.44 | 7.01% |
| 2008-04-03 | 7.90 | 8.19 | 5.93 | 6.28 | 136056 | 930943 | -1.94 | -23.60% |
| 2008-03-28 | 8.62 | 8.85 | 7.65 | 8.22 | 151129 | 1259636 | -0.28 | -3.29% |
| 2008-03-21 | 9.27 | 9.29 | 7.52 | 8.50 | 213703 | 1767156 | -0.79 | -8.50% |
| 2008-03-14 | 10.40 | 10.40 | 9.01 | 9.29 | 169407 | 1640899 | -1.17 | -11.19% |
| 2008-03-07 | 10.00 | 11.00 | 9.90 | 10.46 | 376837 | 3971370 | 0.41 | 4.08% |
| 2008-02-29 | 10.40 | 10.76 | 9.50 | 10.05 | 246180 | 2500788 | -0.31 | -2.99% |
| 2008-02-22 | 9.86 | 10.48 | 9.72 | 10.36 | 240938 | 2448546 | 0.79 | 8.26% |
| 2008-02-15 | 9.50 | 10.00 | 9.26 | 9.57 | 67380 | 650637 | -0.39 | -3.92% |
| 2008-02-05 | 8.72 | 10.10 | 8.72 | 9.96 | 103806 | 971865 | 1.52 | 18.01% |
| 2008-02-01 | 10.80 | 10.80 | 8.10 | 8.44 | 233583 | 2219191 | -2.51 | -22.92% |
| 2008-01-25 | 12.14 | 12.36 | 9.42 | 10.95 | 553143 | 5911442 | -1.24 | -10.17% |
| 2008-01-18 | 12.40 | 13.80 | 11.80 | 12.19 | 515280 | 6598180 | -0.31 | -2.48% |
| 2008-01-11 | 11.48 | 12.90 | 11.10 | 12.50 | 496496 | 5968998 | 1.04 | 9.07% |
| 2008-01-04 | 10.60 | 11.63 | 10.60 | 11.46 | 171395 | 1911451 | 0.57 | 5.23% |
| 2007-12-28 | 10.39 | 11.20 | 10.20 | 10.89 | 217749 | 2334993 | 0.51 | 4.91% |
| 2007-12-21 | 9.56 | 10.50 | 9.42 | 10.38 | 201031 | 2010054 | 0.91 | 9.61% |
| 2007-12-14 | 9.14 | 9.80 | 9.00 | 9.47 | 145986 | 1389615 | 0.21 | 2.27% |
| 2007-12-07 | 8.60 | 9.76 | 8.30 | 9.26 | 232643 | 2169908 | 0.41 | 4.63% |
| 2007-11-30 | 8.99 | 9.05 | 8.23 | 8.85 | 92540 | 801783 | 0.03 | 0.34% |
| 2007-11-23 | 9.15 | 9.73 | 8.56 | 8.82 | 122321 | 1129335 | -0.12 | -1.34% |
| 2007-11-16 | 8.65 | 9.15 | 8.52 | 8.94 | 106575 | 945100 | 0.11 | 1.25% |
| 2007-11-09 | 8.29 | 8.85 | 7.91 | 8.83 | 136293 | 1159928 | 0.59 | 7.16% |
| 2007-11-02 | 8.86 | 9.37 | 8.11 | 8.24 | 195091 | 1704866 | -0.48 | -5.50% |
| 2007-10-26 | 9.94 | 10.28 | 8.72 | 8.72 | 164478 | 1572751 | -1.31 | -13.06% |
| 2007-10-18 | 10.50 | 10.97 | 9.96 | 10.03 | 223722 | 2322665 | -0.45 | -4.29% |
| 2007-10-12 | 11.74 | 11.74 | 9.88 | 10.48 | 485928 | 5356256 | -1.32 | -11.19% |
| 2007-09-28 | 11.70 | 14.36 | 11.20 | 11.80 | 1048074 | 13205242 | 0.31 | 2.70% |
| 2007-09-21 | 10.78 | 11.80 | 10.15 | 11.49 | 492919 | 5455579 | 0.65 | 6.00% |
| 2007-09-14 | 10.39 | 11.35 | 9.70 | 10.84 | 351458 | 3737219 | 0.23 | 2.17% |
| 2007-09-07 | 11.53 | 12.05 | 10.46 | 10.61 | 483936 | 5465047 | -0.61 | -5.44% |
| 2007-08-31 | 11.29 | 11.45 | 10.35 | 11.22 | 337414 | 3678942 | -0.07 | -0.62% |
| 2007-08-24 | 10.50 | 11.52 | 10.32 | 11.29 | 457698 | 5014648 | 0.95 | 9.19% |
| 2007-08-17 | 9.16 | 11.69 | 9.10 | 10.34 | 617025 | 6595626 | 1.18 | 12.88% |
| 2007-08-10 | 9.85 | 10.09 | 9.00 | 9.16 | 299836 | 2876787 | -0.67 | -6.82% |
| 2007-08-03 | 10.39 | 10.84 | 9.01 | 9.83 | 445777 | 4435058 | -0.57 | -5.48% |
| 2007-07-27 | 9.31 | 10.47 | 9.31 | 10.40 | 388325 | 3890750 | 1.06 | 11.35% |
| 2007-07-20 | 9.20 | 9.51 | 8.51 | 9.34 | 184400 | 1661198 | 0.07 | 0.76% |
| 2007-07-13 | 9.10 | 10.08 | 8.50 | 9.27 | 349671 | 3276535 | 0.30 | 3.34% |
| 2007-07-06 | 9.69 | 10.39 | 7.70 | 8.97 | 410235 | 3742705 | -1.44 | -13.83% |
| 2007-06-29 | 11.60 | 11.99 | 9.26 | 10.41 | 529055 | 5677743 | -1.01 | -8.84% |
| 2007-06-22 | 10.92 | 13.00 | 10.70 | 11.42 | 786943 | 9297228 | 0.62 | 5.74% |
| 2007-06-15 | 9.99 | 12.18 | 9.50 | 10.80 | 856816 | 9385402 | 1.41 | 15.02% |
| 2007-06-08 | 9.00 | 9.39 | 7.50 | 9.39 | 721281 | 5995782 | 0.07 | 0.75% |
| 2007-06-01 | 11.90 | 12.59 | 9.32 | 9.32 | 804420 | 8936196 | -2.43 | -20.68% |
| 2007-05-25 | 9.19 | 12.31 | 9.01 | 11.75 | 1242759 | 13660750 | 2.13 | 22.14% |
| 2007-05-18 | 9.70 | 10.56 | 9.14 | 9.62 | 717359 | 7054362 | -0.41 | -4.09% |
| 2007-05-11 | 9.20 | 10.55 | 8.90 | 10.03 | 1043942 | 10228645 | 0.74 | 7.97% |
| 2007-04-27 | 9.10 | 10.29 | 8.91 | 9.29 | 759281 | 7279665 | 0.24 | 2.65% |
| 2007-04-20 | 8.50 | 9.54 | 8.28 | 9.05 | 988487 | 8828487 | 0.54 | 6.34% |
| 2007-04-13 | 8.35 | 9.30 | 7.92 | 8.51 | 877701 | 7460508 | 0.14 | 1.67% |
| 2007-04-06 | 6.29 | 8.88 | 6.29 | 8.37 | 1296234 | 10022436 | 2.03 | 32.02% |
| 2007-03-30 | 6.28 | 6.77 | 5.90 | 6.34 | 885670 | 5618215 | -0.02 | -0.31% |
| 2007-03-23 | 4.85 | 6.44 | 4.78 | 6.36 | 1137853 | 6496328 | 1.27 | 24.95% |
| 2007-03-16 | 5.09 | 5.57 | 5.01 | 5.09 | 843843 | 4455348 | 0.00 | 0.00% |
| 2007-03-09 | 4.72 | 5.19 | 4.60 | 5.09 | 680658 | 3357618 | 0.41 | 8.76% |
| 2007-03-02 | 5.00 | 5.35 | 4.44 | 4.68 | 828477 | 4025541 | -0.29 | -5.83% |
| 2007-02-16 | 4.38 | 5.32 | 4.35 | 4.97 | 829688 | 3970507 | 0.56 | 12.70% |
| 2007-02-09 | 4.02 | 4.48 | 3.99 | 4.41 | 367956 | 1576365 | 0.42 | 10.53% |
| 2007-02-02 | 4.62 | 4.92 | 3.90 | 3.99 | 829814 | 3750725 | -0.55 | -12.12% |
| 2007-01-26 | 4.52 | 4.85 | 4.25 | 4.54 | 1057941 | 4834260 | 0.01 | 0.22% |
| 2007-01-19 | 3.59 | 4.70 | 3.57 | 4.53 | 1348564 | 5691981 | 0.91 | 25.14% |
| 2007-01-12 | 3.39 | 4.09 | 3.21 | 3.62 | 1194420 | 4399660 | -0.28 | -7.18% |
| 2006-11-30 | 3.97 | 4.22 | 3.81 | 3.90 | 311861 | 1245042 | -0.05 | -1.27% |
