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 | 8.38 | 8.75 | 7.73 | 8.21 | 325779 | 2709993 | -0.21 | -2.49% |
| 2009-11-20 | 7.80 | 8.43 | 7.72 | 8.42 | 623133 | 4990095 | 0.70 | 9.07% |
| 2009-11-12 | 8.56 | 8.93 | 7.62 | 7.72 | 759629 | 6035128 | -0.72 | -8.53% |
| 2009-11-05 | 6.50 | 8.44 | 6.42 | 8.44 | 306726 | 2341994 | 1.80 | 27.11% |
| 2009-10-30 | 6.70 | 7.08 | 6.53 | 6.64 | 219569 | 1479630 | -0.08 | -1.19% |
| 2009-10-23 | 6.36 | 6.86 | 6.36 | 6.72 | 159372 | 1059519 | 0.27 | 4.19% |
| 2009-10-16 | 6.48 | 6.62 | 6.31 | 6.45 | 109558 | 707700 | 0.05 | 0.78% |
| 2009-10-09 | 6.15 | 6.45 | 6.13 | 6.40 | 23659 | 150185 | 0.24 | 3.90% |
| 2009-09-30 | 6.40 | 6.56 | 5.78 | 6.16 | 71217 | 438604 | -0.24 | -3.75% |
| 2009-09-25 | 6.81 | 7.14 | 6.19 | 6.40 | 259157 | 1742049 | -0.51 | -7.38% |
| 2009-09-18 | 6.80 | 7.63 | 6.68 | 6.91 | 515506 | 3689964 | 0.02 | 0.29% |
| 2009-09-11 | 6.55 | 7.05 | 6.44 | 6.89 | 436455 | 2953148 | 0.42 | 6.49% |
| 2009-09-04 | 6.40 | 6.76 | 5.90 | 6.47 | 300156 | 1920724 | -0.03 | -0.46% |
| 2009-08-28 | 5.60 | 6.79 | 5.50 | 6.50 | 447924 | 2835058 | 0.85 | 15.04% |
| 2009-08-21 | 5.90 | 6.12 | 5.25 | 5.65 | 121103 | 694386 | -0.33 | -5.52% |
| 2009-08-14 | 6.38 | 6.55 | 5.85 | 5.98 | 139788 | 869014 | -0.37 | -5.83% |
| 2009-08-07 | 6.47 | 6.80 | 6.30 | 6.35 | 256622 | 1695040 | -0.12 | -1.85% |
| 2009-07-31 | 6.57 | 6.89 | 6.08 | 6.47 | 344256 | 2252484 | -0.06 | -0.92% |
| 2009-07-24 | 7.19 | 7.45 | 6.40 | 6.53 | 682248 | 4637435 | -0.62 | -8.67% |
| 2009-07-17 | 6.45 | 7.33 | 6.40 | 7.15 | 625306 | 4329036 | 0.78 | 12.24% |
| 2009-07-10 | 6.12 | 6.53 | 6.08 | 6.37 | 290393 | 1836281 | 0.23 | 3.75% |
| 2009-07-03 | 6.30 | 6.34 | 6.05 | 6.14 | 201004 | 1245041 | -0.16 | -2.54% |
| 2009-06-26 | 6.38 | 6.57 | 6.10 | 6.30 | 272735 | 1737176 | -0.08 | -1.25% |
| 2009-06-19 | 5.97 | 6.55 | 5.87 | 6.38 | 298836 | 1876015 | 0.47 | 7.95% |
| 2009-06-12 | 6.11 | 6.35 | 5.83 | 5.91 | 303219 | 1869233 | -0.12 | -1.99% |
| 2009-06-05 | 5.90 | 6.20 | 5.85 | 6.03 | 193795 | 1159639 | 0.11 | 1.86% |
| 2009-05-27 | 5.75 | 6.09 | 5.63 | 5.92 | 123436 | 719470 | -0.02 | -0.34% |
| 2009-05-21 | 6.28 | 6.28 | 5.86 | 5.94 | 145085 | 891632 | -0.35 | -5.56% |
| 2009-05-15 | 6.10 | 6.70 | 5.80 | 6.29 | 402808 | 2521810 | 0.20 | 3.28% |
| 2009-05-08 | 5.78 | 6.26 | 5.71 | 6.09 | 240945 | 1459055 | 0.34 | 5.91% |
| 2009-04-30 | 5.80 | 5.84 | 5.45 | 5.75 | 95991 | 544180 | -0.09 | -1.54% |
| 2009-04-24 | 6.00 | 6.25 | 5.51 | 5.84 | 312903 | 1865278 | -0.20 | -3.31% |
| 2009-04-17 | 5.88 | 6.69 | 5.73 | 6.04 | 739815 | 4638821 | 0.19 | 3.25% |
| 2009-04-10 | 5.14 | 6.03 | 5.12 | 5.85 | 433459 | 2433131 | 0.72 | 14.04% |
| 2009-04-03 | 5.25 | 5.57 | 5.05 | 5.13 | 356023 | 1892752 | -0.17 | -3.21% |
| 2009-03-27 | 5.02 | 5.45 | 4.82 | 5.30 | 392422 | 2012618 | 0.26 | 5.16% |
| 2009-03-20 | 4.70 | 5.09 | 4.49 | 5.04 | 292443 | 1401976 | 0.42 | 9.09% |
| 2009-03-13 | 4.60 | 4.65 | 4.19 | 4.62 | 168025 | 755607 | 0.09 | 1.99% |
| 2009-03-06 | 4.09 | 4.65 | 3.83 | 4.53 | 180754 | 798262 | 0.38 | 9.16% |
| 2009-02-27 | 4.78 | 5.18 | 4.15 | 4.15 | 269701 | 1298344 | -0.64 | -13.36% |
| 2009-02-20 | 5.13 | 5.17 | 4.57 | 4.79 | 251017 | 1226888 | -0.37 | -7.17% |
| 2009-02-13 | 4.59 | 5.18 | 4.45 | 5.16 | 427383 | 2063134 | 0.62 | 13.66% |
| 2009-02-06 | 4.23 | 4.59 | 4.20 | 4.54 | 375036 | 1656208 | 0.40 | 9.66% |
| 2009-01-23 | 4.15 | 4.20 | 4.05 | 4.14 | 215650 | 891225 | 0.02 | 0.48% |
| 2009-01-16 | 3.76 | 4.21 | 3.69 | 4.12 | 238294 | 951592 | 0.36 | 9.57% |
| 2009-01-09 | 3.78 | 4.04 | 3.63 | 3.76 | 171622 | 653065 | 0.14 | 3.87% |
| 2008-12-26 | 4.07 | 4.19 | 3.51 | 3.62 | 170394 | 654153 | -0.44 | -10.84% |
| 2008-12-19 | 4.17 | 4.39 | 3.80 | 4.06 | 381706 | 1575318 | -0.01 | -0.25% |
| 2008-12-12 | 3.84 | 4.17 | 3.78 | 4.07 | 446228 | 1786225 | 0.38 | 10.30% |
| 2008-12-04 | 3.55 | 3.85 | 3.48 | 3.69 | 256831 | 945711 | 0.19 | 5.43% |
| 2008-11-28 | 3.62 | 3.73 | 3.22 | 3.50 | 210401 | 721702 | -0.11 | -3.05% |
| 2008-11-21 | 3.48 | 3.92 | 3.24 | 3.61 | 461559 | 1675687 | 0.28 | 8.41% |
| 2008-11-13 | 2.86 | 3.33 | 2.86 | 3.33 | 124168 | 384766 | 0.50 | 17.67% |
| 2008-11-07 | 2.72 | 2.97 | 2.70 | 2.83 | 83150 | 235296 | 0.12 | 4.43% |
| 2008-10-31 | 3.02 | 3.08 | 2.67 | 2.71 | 55022 | 157294 | -0.40 | -12.86% |
| 2008-10-24 | 3.30 | 3.46 | 3.05 | 3.11 | 84064 | 275891 | -0.15 | -4.60% |
| 2008-10-17 | 3.11 | 3.40 | 2.93 | 3.26 | 79620 | 251866 | 0.11 | 3.49% |
| 2008-10-10 | 3.84 | 3.92 | 3.14 | 3.15 | 218454 | 802195 | -0.67 | -17.54% |
| 2008-09-26 | 3.69 | 3.83 | 3.22 | 3.82 | 173302 | 621322 | 0.37 | 10.72% |
| 2008-09-19 | 3.50 | 3.50 | 2.93 | 3.45 | 68391 | 224658 | -0.02 | -0.58% |
| 2008-09-12 | 3.83 | 3.89 | 3.40 | 3.47 | 99521 | 355294 | -0.39 | -10.10% |
| 2008-09-05 | 4.41 | 4.68 | 3.82 | 3.86 | 393024 | 1698694 | -0.15 | -3.74% |
| 2008-08-29 | 4.00 | 4.18 | 3.68 | 4.01 | 77961 | 305836 | 0.01 | 0.25% |
| 2008-08-22 | 4.22 | 4.27 | 3.75 | 4.00 | 67108 | 268942 | -0.18 | -4.31% |
| 2008-08-15 | 5.11 | 5.11 | 3.97 | 4.18 | 77544 | 337315 | -0.93 | -18.20% |
| 2008-08-08 | 5.88 | 6.13 | 5.11 | 5.11 | 115529 | 642324 | -0.84 | -14.12% |
| 2008-08-01 | 5.74 | 6.50 | 5.69 | 5.95 | 296123 | 1802308 | 0.15 | 2.59% |
| 2008-07-25 | 5.34 | 5.93 | 5.30 | 5.80 | 79702 | 455692 | 0.39 | 7.21% |
| 2008-07-18 | 5.75 | 5.99 | 5.00 | 5.41 | 89694 | 496487 | -0.36 | -6.24% |
| 2008-07-11 | 5.80 | 6.09 | 5.65 | 5.77 | 167940 | 987128 | 0.15 | 2.67% |
| 2008-07-04 | 4.88 | 5.65 | 4.85 | 5.62 | 106934 | 565389 | 0.66 | 13.31% |
| 2008-06-27 | 4.81 | 5.63 | 4.66 | 4.96 | 193891 | 1027793 | 0.16 | 3.33% |
| 2008-06-20 | 5.53 | 5.60 | 4.50 | 4.80 | 77101 | 388829 | -0.67 | -12.25% |
| 2008-06-13 | 6.50 | 6.68 | 5.46 | 5.47 | 60870 | 358239 | -1.41 | -20.49% |
| 2008-06-06 | 7.13 | 7.62 | 6.65 | 6.88 | 108517 | 776695 | -0.27 | -3.78% |
| 2008-05-30 | 8.09 | 8.50 | 7.00 | 7.15 | 296033 | 2263484 | -0.76 | -9.61% |
| 2008-05-23 | 8.03 | 8.13 | 6.58 | 7.91 | 272561 | 2060896 | -0.08 | -1.00% |
| 2008-05-16 | 7.30 | 8.35 | 7.18 | 7.99 | 282906 | 2198559 | 0.54 | 7.25% |
| 2008-05-09 | 7.14 | 7.56 | 6.71 | 7.45 | 177870 | 1284728 | 0.40 | 5.67% |
| 2008-04-30 | 6.80 | 7.08 | 6.60 | 7.05 | 60829 | 415689 | 0.17 | 2.47% |
| 2008-04-25 | 6.50 | 7.16 | 5.60 | 6.88 | 131947 | 876341 | 0.93 | 15.63% |
| 2008-04-18 | 7.25 | 7.25 | 5.85 | 5.95 | 77803 | 515007 | -1.49 | -20.03% |
| 2008-04-11 | 7.02 | 7.85 | 6.75 | 7.44 | 94876 | 701729 | 0.30 | 4.20% |
| 2008-04-03 | 8.00 | 8.55 | 6.70 | 7.14 | 79611 | 606313 | -1.35 | -15.90% |
| 2008-03-28 | 8.98 | 9.20 | 7.86 | 8.49 | 85365 | 737967 | -0.41 | -4.61% |
| 2008-03-21 | 9.37 | 9.46 | 7.74 | 8.90 | 118892 | 1019920 | -0.60 | -6.32% |
| 2008-03-14 | 10.48 | 10.70 | 9.25 | 9.50 | 89483 | 893927 | -1.06 | -10.04% |
| 2008-03-07 | 10.67 | 11.20 | 10.38 | 10.56 | 205292 | 2222591 | -0.16 | -1.49% |
| 2008-02-29 | 10.05 | 11.00 | 9.35 | 10.72 | 258986 | 2698144 | 0.74 | 7.42% |
| 2008-02-22 | 10.25 | 10.67 | 9.90 | 9.98 | 131404 | 1355522 | 0.13 | 1.32% |
| 2008-02-15 | 9.56 | 9.99 | 9.00 | 9.85 | 63901 | 620023 | 0.24 | 2.50% |
| 2008-02-05 | 9.00 | 9.83 | 8.90 | 9.61 | 45352 | 428244 | 0.86 | 9.83% |
| 2008-02-01 | 10.90 | 10.90 | 8.51 | 8.75 | 186322 | 1806636 | -2.06 | -19.06% |
| 2008-01-25 | 12.30 | 12.66 | 9.89 | 10.81 | 280975 | 3088542 | -1.44 | -11.76% |
| 2008-01-18 | 12.00 | 12.86 | 11.54 | 12.25 | 365329 | 4514542 | 0.25 | 2.08% |
| 2008-01-11 | 11.98 | 12.69 | 11.51 | 12.00 | 248404 | 2986029 | -0.10 | -0.83% |
| 2008-01-04 | 10.93 | 12.70 | 10.93 | 12.10 | 364248 | 4378790 | 1.27 | 11.73% |
| 2007-12-28 | 10.00 | 10.88 | 9.91 | 10.83 | 219301 | 2276990 | 0.94 | 9.51% |
| 2007-12-21 | 9.65 | 10.00 | 9.46 | 9.89 | 150004 | 1471706 | 0.31 | 3.24% |
| 2007-12-14 | 9.08 | 9.84 | 8.96 | 9.58 | 196774 | 1869695 | 0.36 | 3.90% |
| 2007-12-07 | 8.80 | 9.23 | 8.75 | 9.22 | 90231 | 810968 | 0.37 | 4.18% |
| 2007-11-30 | 8.61 | 8.97 | 8.40 | 8.85 | 73140 | 637646 | 0.27 | 3.15% |
| 2007-11-23 | 8.74 | 9.30 | 8.23 | 8.58 | 90732 | 805689 | -0.18 | -2.06% |
| 2007-11-16 | 8.70 | 9.49 | 8.51 | 8.76 | 278430 | 2522745 | -0.02 | -0.23% |
| 2007-11-09 | 8.12 | 8.89 | 7.98 | 8.78 | 169357 | 1448553 | 0.63 | 7.73% |
| 2007-11-02 | 8.28 | 8.60 | 7.76 | 8.15 | 115411 | 941605 | 0.16 | 2.00% |
| 2007-10-26 | 9.79 | 9.80 | 7.65 | 7.99 | 150809 | 1310773 | -1.94 | -19.54% |
| 2007-10-18 | 10.00 | 10.45 | 9.80 | 9.93 | 107088 | 1084463 | -0.09 | -0.90% |
| 2007-10-12 | 11.20 | 11.45 | 9.58 | 10.02 | 202081 | 2186599 | -0.96 | -8.74% |
| 2007-09-28 | 11.30 | 11.34 | 10.55 | 10.98 | 157609 | 1718468 | -0.36 | -3.17% |
| 2007-09-21 | 10.91 | 12.09 | 10.80 | 11.34 | 384173 | 4402057 | 0.45 | 4.13% |
| 2007-09-14 | 11.22 | 11.69 | 9.91 | 10.89 | 284659 | 3063396 | -0.61 | -5.30% |
| 2007-09-07 | 11.66 | 12.75 | 11.45 | 11.50 | 430172 | 5183925 | -0.12 | -1.03% |
| 2007-08-31 | 11.85 | 11.99 | 10.91 | 11.62 | 303539 | 3482153 | -0.21 | -1.77% |
| 2007-08-24 | 11.30 | 12.19 | 10.94 | 11.83 | 402556 | 4645571 | 0.76 | 6.87% |
| 2007-08-17 | 11.01 | 11.49 | 10.65 | 11.07 | 267053 | 2949966 | 0.18 | 1.65% |
| 2007-08-10 | 10.30 | 11.87 | 10.25 | 10.89 | 517668 | 5754089 | 0.63 | 6.14% |
| 2007-08-03 | 10.83 | 11.16 | 9.80 | 10.26 | 360966 | 3796133 | -0.53 | -4.91% |
| 2007-07-27 | 9.07 | 10.98 | 9.07 | 10.79 | 451256 | 4548949 | 1.73 | 19.09% |
| 2007-07-20 | 8.86 | 9.08 | 7.77 | 9.06 | 256217 | 2154531 | 0.19 | 2.14% |
| 2007-07-13 | 8.97 | 9.60 | 8.58 | 8.87 | 310128 | 2800387 | -0.11 | -1.23% |
| 2007-07-06 | 9.90 | 10.29 | 8.03 | 8.98 | 386970 | 3563320 | -1.06 | -10.56% |
| 2007-06-29 | 14.85 | 15.29 | 10.04 | 10.04 | 514099 | 6032016 | -4.61 | -31.47% |
| 2007-06-22 | 15.00 | 16.50 | 14.61 | 14.65 | 758393 | 11760503 | -0.10 | -0.68% |
| 2007-06-15 | 14.70 | 16.53 | 14.35 | 14.75 | 626680 | 9612474 | 0.26 | 1.79% |
| 2007-06-08 | 14.96 | 14.97 | 12.30 | 14.49 | 627074 | 8471604 | -0.79 | -5.17% |
| 2007-06-01 | 15.63 | 18.46 | 15.25 | 15.28 | 840330 | 13861111 | 0.24 | 1.60% |
| 2007-05-25 | 12.45 | 15.16 | 12.31 | 15.04 | 678305 | 9637073 | 2.04 | 15.69% |
| 2007-05-18 | 11.28 | 13.15 | 11.08 | 13.00 | 671974 | 8226170 | 1.45 | 12.55% |
| 2007-05-11 | 10.19 | 11.72 | 10.02 | 11.55 | 630152 | 6827372 | 1.32 | 12.90% |
| 2007-04-27 | 9.23 | 10.80 | 9.23 | 10.23 | 689273 | 7024231 | 1.15 | 12.66% |
| 2007-04-20 | 8.90 | 9.38 | 8.23 | 9.08 | 532695 | 4706478 | 0.60 | 7.08% |
| 2007-04-13 | 7.96 | 8.87 | 7.63 | 8.48 | 712878 | 5888463 | 0.61 | 7.75% |
| 2007-04-06 | 7.90 | 8.14 | 7.71 | 7.87 | 481894 | 3820864 | -0.02 | -0.25% |
| 2007-03-30 | 7.61 | 8.16 | 7.21 | 7.89 | 775413 | 5958512 | 0.47 | 6.33% |
| 2007-03-23 | 6.60 | 7.57 | 6.56 | 7.42 | 610486 | 4381052 | 0.53 | 7.69% |
| 2007-03-16 | 6.83 | 7.48 | 6.81 | 6.89 | 643687 | 4595889 | 0.06 | 0.88% |
| 2007-03-09 | 6.31 | 7.15 | 6.12 | 6.83 | 685241 | 4659235 | 0.54 | 8.59% |
| 2007-03-02 | 6.58 | 6.94 | 5.95 | 6.29 | 461472 | 2942473 | -0.26 | -3.97% |
| 2007-02-16 | 6.02 | 6.80 | 5.95 | 6.55 | 494741 | 3147092 | 0.53 | 8.80% |
| 2007-02-09 | 5.62 | 6.30 | 5.50 | 6.02 | 363168 | 2170493 | 0.47 | 8.47% |
| 2007-02-02 | 5.68 | 6.07 | 5.33 | 5.55 | 444891 | 2557956 | -0.10 | -1.77% |
| 2007-01-26 | 5.75 | 6.33 | 5.33 | 5.65 | 612279 | 3652320 | -0.08 | -1.40% |
| 2007-01-19 | 5.08 | 5.81 | 5.08 | 5.73 | 499666 | 2738740 | 0.64 | 12.57% |
| 2007-01-12 | 4.81 | 5.76 | 4.78 | 5.09 | 579350 | 3050598 | 0.27 | 5.60% |
| 2007-01-05 | 4.76 | 4.91 | 4.61 | 4.82 | 78087 | 374372 | 0.09 | 1.90% |
| 2006-12-29 | 4.98 | 5.08 | 4.54 | 4.73 | 160723 | 772984 | -0.29 | -5.78% |
| 2006-12-22 | 4.74 | 5.16 | 4.68 | 5.02 | 339377 | 1678783 | 0.27 | 5.68% |
| 2006-12-15 | 4.49 | 4.82 | 4.49 | 4.75 | 152293 | 710716 | 0.21 | 4.63% |
| 2006-12-08 | 4.45 | 5.33 | 4.43 | 4.54 | 615443 | 3007275 | 0.05 | 1.11% |
| 2006-12-01 | 4.35 | 4.55 | 4.32 | 4.49 | 287978 | 1288233 | 0.12 | 2.75% |
