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 | 9.89 | 11.18 | 9.75 | 10.99 | 391242 | 4076396 | 1.24 | 12.72% |
| 2009-11-20 | 8.86 | 10.08 | 8.81 | 9.75 | 429731 | 4061581 | 0.85 | 9.55% |
| 2009-11-13 | 8.50 | 8.96 | 8.25 | 8.90 | 339336 | 2892305 | 0.39 | 4.58% |
| 2009-11-06 | 7.62 | 8.79 | 7.56 | 8.51 | 440998 | 3658275 | 0.78 | 10.09% |
| 2009-10-30 | 7.97 | 8.08 | 7.42 | 7.73 | 153275 | 1189824 | -0.23 | -2.89% |
| 2009-10-23 | 7.76 | 8.27 | 7.61 | 7.96 | 191985 | 1527714 | 0.24 | 3.11% |
| 2009-10-16 | 7.55 | 8.05 | 7.47 | 7.72 | 202537 | 1577188 | 0.22 | 2.93% |
| 2009-10-09 | 7.45 | 7.53 | 7.29 | 7.50 | 30646 | 227466 | 0.28 | 3.88% |
| 2009-09-30 | 8.03 | 8.20 | 7.14 | 7.22 | 107220 | 817614 | -0.76 | -9.52% |
| 2009-09-25 | 7.95 | 8.65 | 7.51 | 7.98 | 361140 | 2907852 | -0.06 | -0.75% |
| 2009-09-18 | 8.43 | 8.80 | 7.98 | 8.04 | 605467 | 5064700 | -0.26 | -3.13% |
| 2009-09-11 | 7.66 | 8.54 | 7.60 | 8.30 | 650206 | 5265809 | 0.63 | 8.21% |
| 2009-09-04 | 7.66 | 7.95 | 6.90 | 7.67 | 392933 | 2914076 | -0.05 | -0.65% |
| 2009-08-28 | 7.34 | 8.45 | 7.27 | 7.72 | 955128 | 7614195 | 0.38 | 5.18% |
| 2009-08-21 | 7.11 | 7.44 | 6.62 | 7.34 | 470006 | 3316102 | -0.01 | -0.14% |
| 2009-08-14 | 7.51 | 8.30 | 7.34 | 7.35 | 774952 | 6057048 | -0.12 | -1.61% |
| 2009-08-07 | 7.22 | 7.73 | 7.10 | 7.47 | 459951 | 3425678 | 0.26 | 3.61% |
| 2009-07-31 | 7.41 | 7.64 | 6.81 | 7.21 | 358695 | 2610085 | -0.14 | -1.91% |
| 2009-07-24 | 7.80 | 7.82 | 7.16 | 7.35 | 383238 | 2851466 | -0.18 | -2.39% |
| 2009-07-17 | 7.20 | 7.65 | 7.13 | 7.53 | 432147 | 3162597 | 0.31 | 4.29% |
| 2009-07-10 | 6.85 | 7.29 | 6.77 | 7.22 | 427942 | 3006190 | 0.36 | 5.25% |
| 2009-07-03 | 7.08 | 7.12 | 6.69 | 6.86 | 327302 | 2251570 | -0.32 | -4.46% |
| 2009-06-25 | 7.03 | 7.30 | 6.66 | 7.18 | 338239 | 2365617 | 0.21 | 3.01% |
| 2009-06-19 | 6.50 | 7.10 | 6.46 | 6.97 | 353323 | 2406254 | 0.42 | 6.41% |
| 2009-06-12 | 6.42 | 7.19 | 6.38 | 6.55 | 595185 | 4055602 | 0.12 | 1.87% |
| 2009-06-05 | 6.39 | 6.70 | 6.30 | 6.43 | 226326 | 1464439 | 0.08 | 1.26% |
| 2009-05-27 | 6.18 | 6.38 | 6.05 | 6.35 | 102597 | 641658 | 0.03 | 0.47% |
| 2009-05-22 | 6.44 | 6.77 | 6.22 | 6.32 | 326968 | 2128892 | -0.16 | -2.47% |
| 2009-05-15 | 6.58 | 6.69 | 6.05 | 6.48 | 320627 | 2050169 | -0.13 | -1.97% |
| 2009-05-08 | 6.18 | 6.86 | 6.18 | 6.61 | 345795 | 2255037 | 0.43 | 6.96% |
| 2009-04-30 | 6.59 | 6.59 | 5.91 | 6.18 | 226042 | 1397606 | -0.42 | -6.36% |
| 2009-04-24 | 6.84 | 7.37 | 6.36 | 6.60 | 539395 | 3741841 | -0.17 | -2.51% |
| 2009-04-17 | 7.05 | 7.10 | 6.66 | 6.77 | 690533 | 4749386 | -0.33 | -4.65% |
| 2009-04-09 | 6.09 | 7.10 | 6.08 | 7.10 | 609254 | 3995538 | 1.09 | 18.14% |
| 2009-04-03 | 6.02 | 6.29 | 5.73 | 6.01 | 443060 | 2691984 | -0.02 | -0.33% |
| 2009-03-27 | 6.03 | 6.40 | 5.78 | 6.03 | 537805 | 3276773 | -0.07 | -1.15% |
| 2009-03-20 | 5.87 | 6.25 | 5.65 | 6.10 | 658785 | 3930320 | 0.23 | 3.92% |
| 2009-03-13 | 5.40 | 5.98 | 4.90 | 5.87 | 549189 | 3036474 | 0.42 | 7.71% |
| 2009-03-06 | 4.85 | 5.60 | 4.64 | 5.45 | 421164 | 2188396 | 0.60 | 12.37% |
| 2009-02-27 | 5.47 | 6.25 | 4.85 | 4.85 | 753608 | 4316157 | -0.70 | -12.61% |
| 2009-02-20 | 5.61 | 5.96 | 4.90 | 5.55 | 545525 | 3017350 | -0.07 | -1.25% |
| 2009-02-13 | 4.70 | 5.67 | 4.51 | 5.62 | 834274 | 4398666 | 1.03 | 22.44% |
| 2009-02-06 | 4.13 | 4.66 | 4.06 | 4.59 | 403966 | 1779759 | 0.49 | 11.95% |
| 2009-01-23 | 4.05 | 4.17 | 3.94 | 4.10 | 180860 | 735256 | 0.05 | 1.24% |
| 2009-01-16 | 3.97 | 4.18 | 3.71 | 4.05 | 246324 | 980355 | 0.11 | 2.79% |
| 2009-01-09 | 3.55 | 4.03 | 3.55 | 3.94 | 196499 | 756037 | 0.14 | 3.68% |
| 2008-12-26 | 4.53 | 4.58 | 3.68 | 3.80 | 267322 | 1090714 | -0.72 | -15.93% |
| 2008-12-19 | 3.99 | 4.65 | 3.93 | 4.52 | 366502 | 1568854 | 0.55 | 13.85% |
| 2008-12-12 | 4.56 | 4.88 | 3.89 | 3.97 | 574495 | 2549207 | -0.63 | -13.70% |
| 2008-12-05 | 3.24 | 4.60 | 3.21 | 4.60 | 584088 | 2352349 | 1.31 | 39.82% |
| 2008-11-28 | 3.55 | 3.73 | 3.16 | 3.29 | 284139 | 967162 | -0.59 | -15.21% |
| 2008-11-21 | 3.27 | 3.94 | 3.00 | 3.88 | 425548 | 1496063 | 0.61 | 18.65% |
| 2008-11-14 | 2.84 | 3.29 | 2.77 | 3.27 | 203132 | 618039 | 0.51 | 18.48% |
| 2008-11-07 | 2.64 | 2.81 | 2.56 | 2.76 | 85024 | 227946 | 0.09 | 3.37% |
| 2008-10-31 | 3.02 | 3.08 | 2.59 | 2.67 | 120421 | 338231 | -0.45 | -14.42% |
| 2008-10-24 | 3.04 | 3.36 | 3.00 | 3.12 | 169938 | 547160 | 0.08 | 2.63% |
| 2008-10-17 | 3.24 | 3.53 | 3.00 | 3.04 | 111733 | 361384 | -0.32 | -9.52% |
| 2008-10-10 | 4.30 | 4.30 | 3.35 | 3.36 | 148472 | 565724 | -1.04 | -23.64% |
| 2008-09-26 | 4.46 | 4.90 | 4.11 | 4.40 | 475452 | 2161188 | 0.20 | 4.76% |
| 2008-09-19 | 4.02 | 4.20 | 3.59 | 4.20 | 102524 | 407846 | 0.10 | 2.44% |
| 2008-09-12 | 4.18 | 4.24 | 3.85 | 4.10 | 105992 | 432219 | -0.06 | -1.44% |
| 2008-09-05 | 4.38 | 4.74 | 4.15 | 4.16 | 179802 | 809073 | -0.20 | -4.59% |
| 2008-08-29 | 4.49 | 4.70 | 4.04 | 4.36 | 127559 | 553081 | -0.19 | -4.18% |
| 2008-08-22 | 4.90 | 4.98 | 4.18 | 4.55 | 216900 | 988014 | -0.44 | -8.82% |
| 2008-08-15 | 6.43 | 6.50 | 4.78 | 4.99 | 238496 | 1246707 | -1.56 | -23.82% |
| 2008-08-08 | 6.73 | 7.45 | 6.49 | 6.55 | 446407 | 3135767 | -0.17 | -2.53% |
| 2008-08-01 | 6.99 | 7.10 | 6.16 | 6.72 | 237722 | 1588370 | -0.27 | -3.86% |
| 2008-07-25 | 6.25 | 7.30 | 6.09 | 6.99 | 661980 | 4644151 | 0.69 | 10.95% |
| 2008-07-18 | 10.09 | 10.40 | 5.85 | 6.30 | 276491 | 2158666 | -3.53 | -35.91% |
| 2008-07-11 | 8.70 | 10.57 | 8.56 | 9.83 | 378489 | 3690205 | 1.06 | 12.09% |
| 2008-07-04 | 7.68 | 8.90 | 7.45 | 8.77 | 181218 | 1491008 | 0.92 | 11.72% |
| 2008-06-27 | 6.92 | 8.33 | 6.80 | 7.85 | 121056 | 955373 | 0.89 | 12.79% |
| 2008-06-20 | 7.88 | 7.90 | 6.60 | 6.96 | 51735 | 370632 | -0.87 | -11.11% |
| 2008-06-13 | 8.62 | 8.65 | 7.77 | 7.83 | 41974 | 337985 | -1.18 | -13.10% |
| 2008-06-06 | 9.34 | 9.36 | 8.92 | 9.01 | 46365 | 423483 | -0.36 | -3.84% |
| 2008-05-30 | 9.38 | 9.58 | 8.93 | 9.37 | 57639 | 534677 | -0.09 | -0.95% |
| 2008-05-23 | 10.80 | 10.85 | 9.11 | 9.46 | 90457 | 891333 | -1.37 | -12.65% |
| 2008-05-16 | 10.65 | 11.50 | 10.39 | 10.83 | 159689 | 1762617 | 0.04 | 0.37% |
| 2008-05-09 | 12.14 | 12.20 | 10.58 | 10.79 | 231019 | 2629492 | -1.31 | -10.83% |
| 2008-04-30 | 10.90 | 12.23 | 10.78 | 12.10 | 225886 | 2641777 | 1.13 | 10.30% |
| 2008-04-25 | 9.85 | 11.25 | 8.60 | 10.97 | 259316 | 2630762 | 2.01 | 22.43% |
| 2008-04-18 | 10.00 | 10.00 | 8.34 | 8.96 | 102869 | 930622 | -1.29 | -12.59% |
| 2008-04-11 | 9.82 | 11.06 | 9.50 | 10.25 | 141909 | 1477951 | 0.05 | 0.49% |
| 2008-04-03 | 11.71 | 12.10 | 9.20 | 10.20 | 77295 | 826378 | -2.02 | -16.53% |
| 2008-03-28 | 13.89 | 14.14 | 11.01 | 12.22 | 62588 | 806335 | -1.81 | -12.90% |
| 2008-03-21 | 14.37 | 14.37 | 11.30 | 14.03 | 129565 | 1704679 | -1.30 | -8.48% |
| 2008-03-14 | 16.65 | 16.72 | 14.82 | 15.33 | 48890 | 776870 | -1.37 | -8.20% |
| 2008-03-07 | 15.90 | 17.10 | 15.50 | 16.70 | 80062 | 1317672 | 0.62 | 3.86% |
| 2008-02-29 | 15.80 | 16.10 | 14.65 | 16.08 | 36082 | 554991 | 0.59 | 3.81% |
| 2008-02-22 | 15.96 | 16.29 | 15.27 | 15.49 | 39730 | 631641 | -0.18 | -1.15% |
| 2008-02-15 | 15.30 | 16.00 | 14.81 | 15.67 | 22763 | 351360 | 0.44 | 2.89% |
| 2008-02-05 | 14.32 | 15.50 | 14.32 | 15.23 | 18507 | 278652 | 1.25 | 8.94% |
| 2008-02-01 | 17.15 | 18.30 | 13.70 | 13.98 | 80790 | 1289524 | -2.71 | -16.24% |
| 2008-01-25 | 19.38 | 19.38 | 14.66 | 16.69 | 140116 | 2324816 | -2.66 | -13.75% |
| 2008-01-18 | 17.73 | 20.24 | 17.69 | 19.35 | 185000 | 3518376 | 1.63 | 9.20% |
| 2008-01-11 | 17.72 | 18.20 | 16.80 | 17.72 | 77969 | 1377312 | -0.16 | -0.90% |
| 2008-01-04 | 16.54 | 18.12 | 16.35 | 17.88 | 64719 | 1127720 | 1.36 | 8.23% |
| 2007-12-28 | 16.54 | 17.28 | 16.20 | 16.52 | 90662 | 1513949 | 0.06 | 0.36% |
| 2007-12-21 | 15.83 | 16.96 | 15.64 | 16.46 | 97987 | 1603833 | 0.62 | 3.91% |
| 2007-12-14 | 15.09 | 16.60 | 14.75 | 15.84 | 108533 | 1706317 | 0.54 | 3.53% |
| 2007-12-07 | 14.70 | 15.88 | 14.50 | 15.30 | 110725 | 1695972 | 0.59 | 4.01% |
| 2007-11-30 | 14.14 | 14.85 | 13.39 | 14.71 | 68147 | 972384 | 0.63 | 4.47% |
| 2007-11-23 | 13.30 | 15.20 | 13.14 | 14.08 | 132443 | 1918252 | 0.83 | 6.26% |
| 2007-11-16 | 12.93 | 13.45 | 12.38 | 13.25 | 40040 | 521671 | 0.06 | 0.46% |
| 2007-11-09 | 13.05 | 14.70 | 12.50 | 13.19 | 67844 | 943388 | 0.14 | 1.07% |
| 2007-11-02 | 13.66 | 14.74 | 12.71 | 13.05 | 68954 | 946488 | -0.61 | -4.47% |
| 2007-10-26 | 15.90 | 15.99 | 13.38 | 13.66 | 77127 | 1122461 | -2.35 | -14.68% |
| 2007-10-18 | 16.35 | 17.39 | 15.84 | 16.01 | 62541 | 1033204 | -0.58 | -3.50% |
| 2007-10-12 | 19.35 | 19.37 | 15.65 | 16.59 | 111563 | 1961575 | -2.62 | -13.64% |
| 2007-09-28 | 19.96 | 20.80 | 18.80 | 19.21 | 78276 | 1541418 | -0.78 | -3.90% |
| 2007-09-21 | 19.86 | 21.85 | 19.50 | 19.99 | 102278 | 2102121 | 0.03 | 0.15% |
| 2007-09-14 | 21.00 | 23.25 | 18.75 | 19.96 | 193998 | 4142055 | -1.47 | -6.86% |
| 2007-09-07 | 19.89 | 22.50 | 19.45 | 21.43 | 232609 | 4921558 | 1.55 | 7.80% |
| 2007-08-31 | 21.00 | 21.80 | 19.40 | 19.88 | 130155 | 2640111 | -1.00 | -4.79% |
| 2007-08-24 | 20.52 | 21.76 | 20.50 | 20.88 | 109857 | 2310269 | 0.67 | 3.31% |
| 2007-08-17 | 20.50 | 22.34 | 18.85 | 20.21 | 147053 | 3070308 | -0.51 | -2.46% |
| 2007-08-10 | 23.50 | 24.45 | 20.00 | 20.72 | 202261 | 4523252 | -3.00 | -12.65% |
| 2007-08-03 | 18.70 | 24.99 | 18.35 | 23.72 | 415466 | 9022477 | 5.00 | 26.71% |
| 2007-07-27 | 17.23 | 19.75 | 17.12 | 18.72 | 246808 | 4600180 | 1.47 | 8.52% |
| 2007-07-20 | 19.50 | 19.74 | 16.61 | 17.25 | 282260 | 5031476 | -2.50 | -12.66% |
| 2007-07-13 | 16.00 | 20.35 | 15.68 | 19.75 | 437277 | 7912214 | 4.27 | 27.58% |
| 2007-07-06 | 12.50 | 15.48 | 11.75 | 15.48 | 261435 | 3675924 | 2.97 | 23.74% |
| 2007-06-29 | 13.25 | 13.55 | 11.39 | 12.51 | 106129 | 1314687 | -1.24 | -9.02% |
| 2007-06-21 | 13.90 | 14.70 | 13.38 | 13.75 | 131624 | 1848932 | 0.10 | 0.73% |
| 2007-06-15 | 12.54 | 13.88 | 11.80 | 13.65 | 171620 | 2217851 | 1.12 | 8.94% |
| 2007-06-08 | 11.90 | 12.79 | 10.86 | 12.53 | 184310 | 2254566 | 0.88 | 7.55% |
| 2007-06-01 | 14.85 | 15.61 | 11.54 | 11.65 | 225869 | 3198980 | -3.09 | -20.96% |
| 2007-05-25 | 13.58 | 14.86 | 13.41 | 14.74 | 190740 | 2760113 | 0.85 | 6.12% |
| 2007-05-18 | 14.03 | 14.33 | 13.40 | 13.89 | 110215 | 1532162 | -0.33 | -2.32% |
| 2007-05-11 | 14.20 | 14.95 | 13.70 | 14.22 | 171892 | 2474657 | 0.13 | 0.92% |
| 2007-04-27 | 14.69 | 15.19 | 13.60 | 14.09 | 154781 | 2268592 | -0.31 | -2.15% |
| 2007-04-20 | 13.72 | 14.78 | 13.24 | 14.40 | 162550 | 2315461 | 0.68 | 4.96% |
| 2007-04-13 | 13.42 | 14.15 | 13.40 | 13.72 | 154675 | 2134398 | 0.30 | 2.23% |
| 2007-04-06 | 13.20 | 13.69 | 13.03 | 13.42 | 92807 | 1241446 | 0.26 | 1.98% |
| 2007-03-30 | 12.60 | 14.18 | 12.40 | 13.16 | 264265 | 3589363 | 0.58 | 4.61% |
| 2007-03-23 | 10.91 | 12.60 | 10.85 | 12.58 | 107692 | 1272255 | 1.13 | 9.87% |
| 2007-03-16 | 11.60 | 12.28 | 11.30 | 11.45 | 109857 | 1297223 | -0.23 | -1.97% |
| 2007-03-09 | 10.90 | 11.99 | 10.58 | 11.68 | 122371 | 1397439 | 0.80 | 7.35% |
| 2007-03-02 | 10.80 | 11.65 | 9.98 | 10.88 | 127699 | 1383695 | 0.13 | 1.21% |
| 2007-02-16 | 9.92 | 11.15 | 9.90 | 10.75 | 87529 | 910265 | 0.83 | 8.37% |
| 2007-02-09 | 9.24 | 10.00 | 9.22 | 9.92 | 64665 | 626268 | 0.62 | 6.67% |
| 2007-02-02 | 9.82 | 10.22 | 9.26 | 9.30 | 78030 | 766361 | -0.53 | -5.39% |
| 2007-01-26 | 10.42 | 10.70 | 9.20 | 9.83 | 104466 | 1067698 | -0.59 | -5.66% |
| 2007-01-19 | 8.80 | 10.70 | 8.75 | 10.42 | 132189 | 1299010 | 1.62 | 18.41% |
| 2007-01-12 | 8.85 | 9.57 | 8.72 | 8.80 | 82171 | 747297 | -0.05 | -0.56% |
| 2007-01-05 | 8.40 | 8.88 | 8.29 | 8.85 | 26390 | 226831 | 0.52 | 6.24% |
| 2006-12-29 | 8.52 | 8.73 | 8.26 | 8.33 | 34233 | 288705 | -0.27 | -3.14% |
| 2006-12-22 | 8.60 | 9.00 | 8.50 | 8.60 | 47618 | 417480 | 0.00 | 0.00% |
| 2006-12-15 | 8.24 | 8.68 | 8.24 | 8.60 | 33705 | 286381 | 0.35 | 4.24% |
| 2006-12-08 | 8.99 | 9.18 | 8.24 | 8.25 | 58418 | 513273 | -0.73 | -8.13% |
| 2006-12-01 | 8.45 | 9.05 | 8.41 | 8.98 | 52103 | 459145 | 0.50 | 5.90% |
