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 | 9.65 | 11.08 | 0.00 | 10.66 | 1045815 | 10916944 | 0.97 | 10.01% |
| 2009-11-20 | 9.72 | 9.95 | 9.37 | 9.69 | 619983 | 5960576 | 0.10 | 1.04% |
| 2009-11-13 | 9.18 | 9.67 | 9.12 | 9.59 | 491550 | 4645359 | 0.41 | 4.47% |
| 2009-11-06 | 8.65 | 9.54 | 8.55 | 9.18 | 465896 | 4299369 | 0.30 | 3.38% |
| 2009-10-30 | 9.05 | 9.17 | 8.05 | 8.88 | 411299 | 3646794 | -0.18 | -1.99% |
| 2009-10-23 | 8.48 | 9.15 | 8.40 | 9.06 | 672875 | 5977022 | 0.52 | 6.09% |
| 2009-10-16 | 7.90 | 8.57 | 7.81 | 8.54 | 390367 | 3233628 | 0.65 | 8.24% |
| 2009-10-09 | 7.68 | 7.94 | 7.52 | 7.89 | 28358 | 222409 | 0.19 | 2.47% |
| 2009-09-30 | 7.85 | 7.86 | 7.31 | 7.70 | 87347 | 666243 | -0.14 | -1.79% |
| 2009-09-25 | 8.35 | 8.59 | 7.30 | 7.84 | 247728 | 1984162 | -0.50 | -6.00% |
| 2009-09-18 | 8.20 | 8.79 | 8.08 | 8.34 | 305138 | 2561167 | 0.29 | 3.60% |
| 2009-09-11 | 7.94 | 8.19 | 7.60 | 8.05 | 247209 | 1966118 | -0.05 | -0.62% |
| 2009-09-04 | 8.11 | 8.25 | 7.28 | 8.10 | 253195 | 1947114 | -0.23 | -2.76% |
| 2009-08-28 | 7.82 | 8.90 | 7.82 | 8.33 | 389879 | 3294936 | 0.36 | 4.52% |
| 2009-08-21 | 8.51 | 8.51 | 7.48 | 7.97 | 245631 | 1928056 | -0.59 | -6.89% |
| 2009-08-14 | 8.88 | 9.02 | 8.39 | 8.56 | 277918 | 2424106 | -0.26 | -2.95% |
| 2009-08-07 | 9.13 | 9.23 | 8.81 | 8.82 | 433953 | 3915612 | -0.33 | -3.61% |
| 2009-07-31 | 9.62 | 9.77 | 8.58 | 9.15 | 763727 | 7091386 | -0.43 | -4.49% |
| 2009-07-24 | 9.15 | 10.08 | 9.00 | 9.58 | 932992 | 8863063 | 0.42 | 4.58% |
| 2009-07-17 | 9.18 | 9.79 | 9.00 | 9.16 | 730132 | 6900594 | -0.10 | -1.08% |
| 2009-07-10 | 9.13 | 9.59 | 8.80 | 9.26 | 776278 | 7108965 | 0.21 | 2.32% |
| 2009-07-03 | 8.92 | 9.61 | 8.80 | 9.05 | 1092733 | 10006554 | 0.14 | 1.57% |
| 2009-06-26 | 8.10 | 9.04 | 7.75 | 8.91 | 691848 | 5808955 | 0.87 | 10.82% |
| 2009-06-19 | 7.71 | 8.10 | 7.56 | 8.04 | 466661 | 3651237 | 0.34 | 4.42% |
| 2009-06-12 | 8.04 | 8.58 | 7.63 | 7.70 | 878928 | 7165453 | -0.39 | -4.82% |
| 2009-06-05 | 7.33 | 8.35 | 7.30 | 8.09 | 867624 | 6920478 | 0.83 | 11.43% |
| 2009-05-27 | 7.05 | 7.49 | 7.05 | 7.26 | 234553 | 1715796 | -0.11 | -1.49% |
| 2009-05-22 | 6.95 | 7.57 | 6.83 | 7.37 | 591747 | 4349309 | 0.40 | 5.74% |
| 2009-05-15 | 7.43 | 7.50 | 6.71 | 6.97 | 373720 | 2626285 | -0.34 | -4.65% |
| 2009-05-07 | 6.85 | 7.40 | 6.85 | 7.31 | 441819 | 3143334 | 0.52 | 7.66% |
| 2009-04-30 | 7.08 | 7.15 | 6.45 | 6.79 | 339123 | 2277451 | -0.28 | -3.96% |
| 2009-04-24 | 7.23 | 7.92 | 6.92 | 7.07 | 730231 | 5386984 | -0.17 | -2.35% |
| 2009-04-17 | 6.99 | 7.46 | 6.99 | 7.24 | 699942 | 5075099 | 0.33 | 4.78% |
| 2009-04-10 | 6.80 | 6.98 | 6.60 | 6.91 | 386829 | 2622060 | 0.21 | 3.13% |
| 2009-04-03 | 6.50 | 7.18 | 6.21 | 6.70 | 760991 | 5163931 | 0.20 | 3.08% |
| 2009-03-27 | 6.50 | 6.80 | 6.29 | 6.50 | 481919 | 3149928 | 0.03 | 0.46% |
| 2009-03-20 | 6.15 | 6.54 | 5.93 | 6.47 | 488979 | 3066548 | 0.24 | 3.85% |
| 2009-03-13 | 6.55 | 6.88 | 6.03 | 6.23 | 704575 | 4581499 | -0.18 | -2.81% |
| 2009-03-06 | 5.95 | 6.60 | 5.76 | 6.41 | 698607 | 4364127 | -0.14 | -2.14% |
| 2009-02-24 | 6.10 | 6.63 | 6.04 | 6.55 | 305811 | 1959675 | 0.42 | 6.85% |
| 2009-02-20 | 6.20 | 6.40 | 5.73 | 6.13 | 516581 | 3121096 | -0.06 | -0.97% |
| 2009-02-13 | 5.16 | 6.22 | 5.10 | 6.19 | 1105487 | 6411770 | 1.07 | 20.90% |
| 2009-02-06 | 4.92 | 5.24 | 4.90 | 5.12 | 362687 | 1839056 | 0.26 | 5.35% |
| 2009-01-23 | 5.08 | 5.16 | 4.70 | 4.86 | 286231 | 1403976 | -0.22 | -4.33% |
| 2009-01-16 | 4.18 | 5.37 | 4.17 | 5.08 | 627262 | 3006806 | 0.90 | 21.53% |
| 2009-01-09 | 4.04 | 4.45 | 4.01 | 4.18 | 249492 | 1051753 | 0.24 | 6.09% |
| 2008-12-26 | 4.28 | 4.41 | 3.74 | 3.94 | 308858 | 1248623 | -0.38 | -8.80% |
| 2008-12-19 | 4.40 | 4.54 | 4.06 | 4.32 | 650022 | 2820911 | -0.07 | -1.59% |
| 2008-12-12 | 4.11 | 4.47 | 3.97 | 4.39 | 696825 | 2962118 | 0.37 | 9.20% |
| 2008-12-05 | 3.56 | 4.09 | 3.54 | 4.02 | 461477 | 1801322 | 0.48 | 13.56% |
| 2008-11-28 | 3.93 | 3.96 | 3.42 | 3.54 | 259483 | 936218 | -0.37 | -9.46% |
| 2008-11-21 | 4.24 | 4.24 | 3.65 | 3.91 | 624881 | 2486100 | 0.06 | 1.56% |
| 2008-11-14 | 3.26 | 3.95 | 3.26 | 3.85 | 323690 | 1170594 | 0.64 | 19.94% |
| 2008-11-07 | 3.18 | 3.28 | 2.90 | 3.21 | 101542 | 316808 | 0.06 | 1.91% |
| 2008-10-31 | 3.37 | 3.44 | 3.08 | 3.15 | 112753 | 363327 | -0.22 | -6.53% |
| 2008-10-24 | 3.44 | 3.67 | 3.32 | 3.37 | 101984 | 358521 | -0.15 | -4.26% |
| 2008-10-17 | 3.41 | 3.65 | 3.29 | 3.52 | 208617 | 725345 | 0.21 | 6.34% |
| 2008-10-10 | 3.95 | 4.01 | 3.30 | 3.31 | 160320 | 595371 | -0.77 | -18.87% |
| 2008-09-26 | 4.13 | 4.30 | 3.59 | 4.08 | 306807 | 1223077 | 0.17 | 4.35% |
| 2008-09-19 | 4.03 | 4.05 | 3.33 | 3.91 | 131774 | 494571 | -0.12 | -2.98% |
| 2008-09-12 | 4.70 | 4.70 | 4.00 | 4.03 | 114547 | 489625 | -0.57 | -12.39% |
| 2008-09-05 | 5.00 | 5.10 | 4.50 | 4.60 | 136463 | 656907 | -0.41 | -8.18% |
| 2008-08-29 | 5.36 | 5.59 | 4.78 | 5.01 | 169410 | 868469 | -0.35 | -6.53% |
| 2008-08-22 | 5.15 | 5.82 | 5.06 | 5.36 | 161123 | 885019 | -0.24 | -4.29% |
| 2008-08-15 | 5.67 | 5.77 | 5.13 | 5.60 | 207532 | 1132390 | 0.02 | 0.36% |
| 2008-08-08 | 6.51 | 6.59 | 5.57 | 5.58 | 208239 | 1287465 | -1.06 | -15.96% |
| 2008-08-01 | 6.82 | 7.49 | 6.30 | 6.64 | 557791 | 3859508 | -0.22 | -3.21% |
| 2008-07-25 | 5.62 | 6.97 | 5.61 | 6.86 | 598392 | 3894762 | 1.12 | 19.51% |
| 2008-07-18 | 5.75 | 6.08 | 5.15 | 5.74 | 206793 | 1165149 | -0.09 | -1.54% |
| 2008-07-11 | 5.60 | 6.22 | 5.59 | 5.83 | 284111 | 1680758 | 0.22 | 3.92% |
| 2008-07-04 | 5.35 | 5.75 | 5.17 | 5.61 | 129159 | 710047 | 0.34 | 6.45% |
| 2008-06-27 | 4.97 | 5.88 | 4.86 | 5.27 | 363851 | 1942967 | 0.20 | 3.94% |
| 2008-06-20 | 6.80 | 6.85 | 4.82 | 5.07 | 447609 | 2563055 | -1.63 | -24.33% |
| 2008-06-13 | 7.75 | 7.91 | 6.55 | 6.70 | 223912 | 1582040 | -1.38 | -17.08% |
| 2008-06-06 | 7.90 | 8.20 | 7.71 | 8.08 | 207843 | 1657723 | 0.15 | 1.89% |
| 2008-05-30 | 8.50 | 8.57 | 7.85 | 7.93 | 295315 | 2407133 | -0.75 | -8.64% |
| 2008-05-23 | 8.51 | 9.27 | 7.95 | 8.68 | 628461 | 5401443 | 0.29 | 3.46% |
| 2008-05-16 | 9.18 | 9.39 | 8.30 | 8.39 | 840329 | 7468798 | -0.87 | -9.39% |
| 2008-05-09 | 7.72 | 10.27 | 7.72 | 9.26 | 999858 | 9248418 | 2.24 | 31.91% |
| 2008-03-21 | 7.36 | 7.43 | 6.03 | 7.02 | 417961 | 2808921 | -0.41 | -5.52% |
| 2008-03-14 | 7.48 | 7.86 | 7.00 | 7.43 | 367866 | 2754512 | -0.18 | -2.37% |
| 2008-03-07 | 7.87 | 8.37 | 7.50 | 7.61 | 826956 | 6649628 | -0.18 | -2.31% |
| 2008-02-29 | 7.75 | 7.96 | 6.99 | 7.79 | 794508 | 6035893 | 0.09 | 1.17% |
| 2008-02-22 | 7.33 | 7.82 | 7.22 | 7.70 | 664723 | 5004786 | 0.52 | 7.24% |
| 2008-02-15 | 6.30 | 7.44 | 6.23 | 7.18 | 461081 | 3224371 | 0.87 | 13.79% |
| 2008-02-05 | 5.96 | 6.40 | 5.96 | 6.31 | 61021 | 382018 | 0.41 | 6.95% |
| 2008-02-01 | 6.60 | 6.65 | 5.68 | 5.90 | 188440 | 1165031 | -0.72 | -10.88% |
| 2008-01-25 | 7.00 | 7.27 | 6.10 | 6.62 | 310122 | 2068746 | -0.42 | -5.97% |
| 2008-01-18 | 7.11 | 7.36 | 6.68 | 7.04 | 367431 | 2619095 | -0.07 | -0.98% |
| 2008-01-11 | 7.08 | 7.40 | 6.92 | 7.11 | 404012 | 2897953 | 0.00 | 0.00% |
| 2008-01-04 | 6.69 | 7.22 | 6.65 | 7.11 | 245025 | 1717181 | 0.44 | 6.60% |
| 2007-12-28 | 6.68 | 6.89 | 6.61 | 6.67 | 412752 | 2778545 | 0.05 | 0.76% |
| 2007-12-21 | 6.45 | 6.69 | 6.29 | 6.62 | 236562 | 1537119 | 0.17 | 2.64% |
| 2007-12-14 | 6.00 | 6.64 | 5.96 | 6.45 | 384563 | 2448833 | 0.35 | 5.74% |
| 2007-12-07 | 5.99 | 6.15 | 5.92 | 6.10 | 131933 | 796453 | 0.19 | 3.21% |
| 2007-11-30 | 5.86 | 6.00 | 5.66 | 5.91 | 124285 | 729938 | 0.11 | 1.90% |
| 2007-11-23 | 5.84 | 6.10 | 5.60 | 5.80 | 198755 | 1177636 | -0.01 | -0.17% |
| 2007-11-16 | 5.64 | 5.97 | 5.55 | 5.81 | 185223 | 1077500 | 0.11 | 1.93% |
| 2007-11-09 | 5.45 | 5.90 | 5.45 | 5.70 | 141721 | 805922 | 0.21 | 3.83% |
| 2007-11-02 | 5.60 | 6.02 | 5.40 | 5.49 | 253894 | 1445681 | -0.07 | -1.26% |
| 2007-10-26 | 6.38 | 6.38 | 5.33 | 5.56 | 211644 | 1244855 | -0.96 | -14.72% |
| 2007-10-18 | 6.69 | 6.78 | 6.36 | 6.52 | 185460 | 1222954 | -0.27 | -3.98% |
| 2007-10-12 | 7.46 | 7.73 | 6.38 | 6.79 | 572672 | 4187216 | -0.60 | -8.12% |
| 2007-09-28 | 7.25 | 7.54 | 7.05 | 7.39 | 325935 | 2382172 | 0.12 | 1.65% |
| 2007-09-21 | 7.76 | 7.98 | 7.10 | 7.27 | 436634 | 3298542 | -0.32 | -4.22% |
| 2007-09-14 | 7.43 | 8.08 | 6.98 | 7.59 | 1211344 | 9212932 | 0.30 | 4.12% |
| 2007-09-07 | 7.05 | 7.58 | 6.78 | 7.29 | 768071 | 5498489 | 0.29 | 4.14% |
| 2007-08-31 | 7.04 | 7.14 | 6.53 | 7.00 | 574470 | 3931362 | -0.03 | -0.43% |
| 2007-08-24 | 6.48 | 7.33 | 6.45 | 7.03 | 1009797 | 7017709 | 0.65 | 10.19% |
| 2007-08-17 | 6.20 | 6.53 | 6.03 | 6.38 | 319073 | 2007621 | 0.20 | 3.24% |
| 2007-08-10 | 6.45 | 6.89 | 6.03 | 6.18 | 620119 | 4063464 | -0.27 | -4.19% |
| 2007-08-03 | 6.66 | 6.85 | 6.08 | 6.45 | 604916 | 3922878 | -0.21 | -3.15% |
| 2007-07-27 | 5.86 | 6.75 | 5.86 | 6.66 | 852634 | 5447966 | 0.78 | 13.27% |
| 2007-07-20 | 5.59 | 5.97 | 5.27 | 5.88 | 423496 | 2409651 | 0.30 | 5.38% |
| 2007-07-13 | 5.40 | 5.75 | 5.28 | 5.58 | 384957 | 2126102 | 0.19 | 3.52% |
| 2007-07-06 | 5.25 | 5.60 | 4.95 | 5.39 | 346816 | 1837666 | 0.13 | 2.47% |
| 2007-06-29 | 6.09 | 6.15 | 4.98 | 5.26 | 571742 | 3180607 | -0.79 | -13.06% |
| 2007-06-22 | 6.94 | 7.34 | 5.97 | 6.05 | 767219 | 5246677 | -0.79 | -11.55% |
| 2007-06-15 | 6.81 | 7.40 | 6.35 | 6.84 | 1104558 | 7693285 | 0.03 | 0.44% |
| 2007-06-08 | 6.66 | 7.10 | 5.71 | 6.81 | 1091160 | 6910339 | -0.23 | -3.27% |
| 2007-06-01 | 9.50 | 9.69 | 7.04 | 7.04 | 1086942 | 9513697 | -2.24 | -24.14% |
| 2007-05-25 | 8.30 | 9.62 | 8.21 | 9.28 | 1346646 | 12289096 | 0.63 | 7.28% |
| 2007-05-18 | 8.51 | 8.79 | 7.90 | 8.65 | 708653 | 6008036 | 0.03 | 0.35% |
| 2007-05-11 | 8.10 | 8.93 | 8.00 | 8.62 | 966189 | 8202551 | 0.42 | 5.12% |
| 2007-04-27 | 8.85 | 9.14 | 8.18 | 8.20 | 1091160 | 9450493 | -0.57 | -6.50% |
| 2007-04-20 | 7.16 | 8.98 | 7.16 | 8.77 | 1735386 | 14107046 | 1.61 | 22.49% |
| 2007-04-13 | 6.85 | 7.51 | 6.85 | 7.16 | 1156383 | 8298110 | 0.32 | 4.68% |
| 2007-04-06 | 6.52 | 6.99 | 6.47 | 6.84 | 693998 | 4669290 | 0.35 | 5.39% |
| 2007-03-30 | 6.46 | 7.00 | 6.22 | 6.49 | 1106434 | 7353819 | 0.11 | 1.72% |
| 2007-03-23 | 5.63 | 6.44 | 5.58 | 6.38 | 862655 | 5270555 | 0.51 | 8.69% |
| 2007-03-16 | 5.83 | 6.31 | 5.61 | 5.87 | 1131254 | 6767475 | 0.06 | 1.03% |
| 2007-03-09 | 5.30 | 5.87 | 5.20 | 5.81 | 811889 | 4529489 | 0.50 | 9.42% |
| 2007-03-02 | 5.46 | 5.95 | 5.08 | 5.31 | 946702 | 5176389 | -0.11 | -2.03% |
| 2007-02-16 | 4.79 | 5.60 | 4.78 | 5.42 | 1233056 | 6553505 | 0.62 | 12.92% |
| 2007-02-09 | 4.50 | 4.92 | 4.45 | 4.80 | 466942 | 2213717 | 0.24 | 5.26% |
| 2007-02-02 | 4.71 | 5.19 | 4.53 | 4.56 | 826451 | 4028804 | -0.16 | -3.39% |
| 2007-01-26 | 4.82 | 5.28 | 4.45 | 4.72 | 990868 | 4933880 | -0.10 | -2.08% |
| 2007-01-19 | 4.23 | 4.85 | 4.23 | 4.82 | 1130952 | 5178255 | 0.57 | 13.41% |
| 2007-01-12 | 3.90 | 4.55 | 3.88 | 4.25 | 1127671 | 4808923 | 0.35 | 8.97% |
| 2007-01-05 | 3.92 | 3.94 | 3.81 | 3.90 | 165914 | 640725 | -0.02 | -0.51% |
| 2006-12-29 | 3.88 | 4.12 | 3.73 | 3.92 | 785973 | 3070502 | 0.03 | 0.77% |
| 2006-12-22 | 6.04 | 6.19 | 3.85 | 3.89 | 542453 | 2690457 | -2.14 | -35.49% |
