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 | 9.05 | 9.53 | 8.70 | 9.53 | 582957 | 5426293 | 0.89 | 10.30% |
| 2009-11-20 | 8.01 | 8.64 | 7.96 | 8.64 | 365837 | 3012324 | 0.62 | 7.73% |
| 2009-11-13 | 7.82 | 8.20 | 7.50 | 8.02 | 417264 | 3301591 | 0.27 | 3.48% |
| 2009-11-06 | 7.00 | 7.98 | 6.94 | 7.75 | 386840 | 2964090 | 0.60 | 8.39% |
| 2009-10-30 | 7.21 | 7.29 | 6.65 | 7.15 | 125033 | 887772 | -0.06 | -0.83% |
| 2009-10-23 | 7.25 | 7.36 | 7.10 | 7.21 | 179072 | 1294343 | -0.07 | -0.96% |
| 2009-10-16 | 6.91 | 7.30 | 6.85 | 7.28 | 139659 | 982238 | 0.37 | 5.36% |
| 2009-10-09 | 6.66 | 6.92 | 6.62 | 6.91 | 22909 | 156666 | 0.26 | 3.91% |
| 2009-09-30 | 7.09 | 7.13 | 6.46 | 6.65 | 60936 | 410338 | -0.40 | -5.67% |
| 2009-09-25 | 7.24 | 7.25 | 6.88 | 7.05 | 115581 | 816301 | -0.21 | -2.89% |
| 2009-09-18 | 7.45 | 7.68 | 7.20 | 7.26 | 243647 | 1804849 | -0.29 | -3.84% |
| 2009-09-11 | 6.73 | 7.61 | 6.69 | 7.55 | 303334 | 2195471 | 0.86 | 12.86% |
| 2009-09-04 | 7.08 | 7.08 | 6.34 | 6.69 | 206061 | 1364376 | -0.49 | -6.83% |
| 2009-08-28 | 6.80 | 7.43 | 6.70 | 7.18 | 225642 | 1613391 | 0.36 | 5.28% |
| 2009-08-21 | 7.07 | 7.69 | 6.40 | 6.82 | 244478 | 1686470 | -0.62 | -8.33% |
| 2009-08-14 | 7.70 | 8.05 | 7.28 | 7.44 | 347748 | 2666189 | -0.25 | -3.25% |
| 2009-08-07 | 7.31 | 8.40 | 7.31 | 7.69 | 656128 | 5214514 | 0.36 | 4.91% |
| 2009-07-31 | 7.44 | 7.54 | 6.80 | 7.33 | 293138 | 2108626 | -0.10 | -1.35% |
| 2009-07-24 | 7.21 | 7.72 | 7.15 | 7.43 | 441257 | 3311239 | 0.27 | 3.77% |
| 2009-07-17 | 7.21 | 7.50 | 7.10 | 7.16 | 306432 | 2237978 | -0.04 | -0.56% |
| 2009-07-10 | 6.95 | 7.25 | 6.92 | 7.20 | 215948 | 1530716 | 0.22 | 3.15% |
| 2009-07-03 | 6.82 | 7.07 | 6.71 | 6.98 | 205602 | 1413389 | 0.17 | 2.50% |
| 2009-06-26 | 7.08 | 7.14 | 6.70 | 6.81 | 235457 | 1619992 | -0.25 | -3.54% |
| 2009-06-19 | 7.77 | 7.78 | 6.87 | 7.06 | 390899 | 2828763 | -0.49 | -6.49% |
| 2009-06-12 | 6.80 | 7.55 | 6.59 | 7.55 | 371353 | 2674531 | 0.61 | 8.79% |
| 2009-06-04 | 6.71 | 6.97 | 6.55 | 6.94 | 261284 | 1769687 | 0.29 | 4.36% |
| 2009-05-27 | 6.13 | 6.71 | 5.95 | 6.65 | 224952 | 1439378 | 0.39 | 6.23% |
| 2009-05-22 | 5.90 | 6.57 | 5.73 | 6.26 | 374739 | 2352935 | 0.38 | 6.46% |
| 2009-05-15 | 6.00 | 6.04 | 5.56 | 5.88 | 188016 | 1096955 | -0.12 | -2.00% |
| 2009-05-08 | 6.04 | 6.34 | 5.85 | 6.00 | 416025 | 2520444 | -0.02 | -0.33% |
| 2009-04-30 | 6.22 | 6.35 | 5.51 | 6.02 | 355784 | 2076676 | -0.13 | -2.11% |
| 2009-04-24 | 5.27 | 6.28 | 5.22 | 6.15 | 544207 | 3265185 | 0.86 | 16.26% |
| 2009-04-17 | 5.20 | 5.65 | 4.95 | 5.29 | 659283 | 3488530 | 0.34 | 6.87% |
| 2009-04-10 | 4.23 | 4.95 | 4.22 | 4.95 | 411846 | 1878309 | 0.72 | 17.02% |
| 2009-04-03 | 4.30 | 4.43 | 4.10 | 4.23 | 285162 | 1222760 | -0.06 | -1.40% |
| 2009-03-27 | 4.20 | 4.38 | 4.13 | 4.29 | 225795 | 961172 | 0.06 | 1.42% |
| 2009-03-20 | 3.95 | 4.30 | 3.95 | 4.23 | 235097 | 983888 | 0.26 | 6.55% |
| 2009-03-13 | 4.00 | 4.07 | 3.79 | 3.97 | 110533 | 432939 | -0.01 | -0.25% |
| 2009-03-06 | 3.54 | 4.07 | 3.51 | 3.98 | 178666 | 688221 | 0.37 | 10.25% |
| 2009-02-27 | 4.08 | 4.16 | 3.61 | 3.61 | 211574 | 835847 | -0.48 | -11.74% |
| 2009-02-20 | 4.39 | 4.46 | 3.96 | 4.09 | 278757 | 1171245 | -0.29 | -6.62% |
| 2009-02-13 | 4.30 | 4.43 | 4.13 | 4.38 | 381386 | 1622461 | 0.07 | 1.62% |
| 2009-02-06 | 3.80 | 4.33 | 3.71 | 4.31 | 284892 | 1160195 | 0.52 | 13.72% |
| 2009-01-23 | 3.69 | 3.85 | 3.67 | 3.79 | 95809 | 358083 | 0.09 | 2.43% |
| 2009-01-16 | 3.54 | 3.76 | 3.50 | 3.70 | 176183 | 647017 | 0.20 | 5.71% |
| 2009-01-09 | 3.64 | 3.75 | 3.43 | 3.50 | 142790 | 510318 | -0.28 | -7.41% |
| 2008-12-26 | 3.99 | 4.11 | 3.64 | 3.78 | 111338 | 427396 | -0.24 | -5.97% |
| 2008-12-19 | 3.88 | 4.11 | 3.72 | 4.02 | 248679 | 966818 | 0.21 | 5.51% |
| 2008-12-12 | 3.58 | 3.81 | 3.50 | 3.81 | 213772 | 789545 | 0.26 | 7.32% |
| 2008-12-05 | 3.28 | 3.59 | 3.28 | 3.55 | 106297 | 366768 | 0.16 | 4.72% |
| 2008-11-28 | 3.55 | 3.63 | 3.33 | 3.39 | 109605 | 380339 | -0.18 | -5.04% |
| 2008-11-21 | 3.35 | 3.57 | 3.14 | 3.57 | 211281 | 719919 | 0.20 | 5.93% |
| 2008-11-14 | 2.89 | 3.46 | 2.89 | 3.37 | 165135 | 533772 | 0.44 | 15.02% |
| 2008-11-07 | 2.88 | 3.05 | 2.80 | 2.93 | 51494 | 151916 | 0.04 | 1.38% |
| 2008-10-31 | 3.12 | 3.12 | 2.70 | 2.89 | 50031 | 144538 | -0.27 | -8.54% |
| 2008-10-24 | 3.24 | 3.46 | 3.12 | 3.16 | 38478 | 126271 | -0.14 | -4.24% |
| 2008-10-17 | 3.22 | 3.55 | 3.20 | 3.30 | 54391 | 181568 | 0.00 | 0.00% |
| 2008-10-10 | 3.63 | 3.63 | 3.22 | 3.30 | 46430 | 158209 | -0.40 | -10.81% |
| 2008-09-26 | 3.45 | 3.72 | 3.24 | 3.70 | 98863 | 345311 | 0.41 | 12.46% |
| 2008-09-19 | 3.50 | 3.50 | 3.13 | 3.29 | 30081 | 98097 | -0.17 | -4.91% |
| 2008-09-12 | 3.66 | 3.66 | 3.40 | 3.46 | 29562 | 103464 | -0.18 | -4.95% |
| 2008-09-05 | 3.70 | 4.05 | 3.52 | 3.64 | 59470 | 226147 | -0.06 | -1.62% |
| 2008-08-29 | 3.81 | 3.91 | 3.48 | 3.70 | 41261 | 150313 | -0.11 | -2.89% |
| 2008-08-22 | 4.04 | 4.09 | 3.62 | 3.81 | 35767 | 137896 | -0.19 | -4.75% |
| 2008-08-15 | 4.35 | 4.42 | 3.76 | 4.00 | 41713 | 167958 | -0.39 | -8.88% |
| 2008-08-08 | 4.67 | 4.80 | 4.34 | 4.39 | 78236 | 356377 | -0.30 | -6.40% |
| 2008-08-01 | 4.70 | 4.97 | 4.55 | 4.69 | 143237 | 682909 | 0.06 | 1.30% |
| 2008-07-25 | 4.61 | 4.77 | 4.52 | 4.63 | 125908 | 584940 | 0.01 | 0.22% |
| 2008-07-18 | 4.50 | 4.68 | 4.36 | 4.62 | 108652 | 493004 | 0.09 | 1.99% |
| 2008-07-11 | 4.30 | 4.80 | 4.26 | 4.53 | 148366 | 679109 | 0.23 | 5.35% |
| 2008-07-04 | 4.50 | 4.57 | 4.07 | 4.30 | 73379 | 316954 | -0.35 | -7.53% |
| 2008-06-27 | 4.79 | 4.96 | 4.45 | 4.65 | 76673 | 361036 | -0.28 | -5.68% |
| 2008-06-20 | 5.03 | 5.28 | 4.61 | 4.93 | 112407 | 554253 | -0.29 | -5.56% |
| 2008-06-13 | 6.12 | 6.12 | 5.22 | 5.22 | 64078 | 358597 | -1.18 | -18.44% |
| 2008-06-06 | 6.14 | 6.81 | 6.08 | 6.40 | 188234 | 1225941 | 0.15 | 2.40% |
| 2008-05-30 | 6.24 | 6.40 | 5.75 | 6.25 | 106808 | 656188 | -0.05 | -0.79% |
| 2008-05-23 | 6.20 | 6.66 | 5.99 | 6.30 | 268901 | 1713466 | 0.13 | 2.11% |
| 2008-05-16 | 5.78 | 6.30 | 5.64 | 6.17 | 130576 | 784580 | 0.27 | 4.58% |
| 2008-05-09 | 6.24 | 6.44 | 5.75 | 5.90 | 143742 | 880324 | -0.23 | -3.75% |
| 2008-04-30 | 5.62 | 6.13 | 5.62 | 6.13 | 70333 | 416596 | 0.38 | 6.61% |
| 2008-04-25 | 5.75 | 5.87 | 4.96 | 5.75 | 142519 | 782060 | 0.27 | 4.93% |
| 2008-04-18 | 6.44 | 6.58 | 5.48 | 5.48 | 78176 | 467420 | -1.16 | -17.47% |
| 2008-04-11 | 6.32 | 6.75 | 6.05 | 6.64 | 84456 | 545455 | 0.39 | 6.24% |
| 2008-04-03 | 7.28 | 7.31 | 6.09 | 6.25 | 82284 | 542134 | -1.18 | -15.88% |
| 2008-03-28 | 7.70 | 8.02 | 7.02 | 7.43 | 135665 | 1041978 | -0.21 | -2.75% |
| 2008-03-21 | 8.38 | 8.38 | 7.14 | 7.64 | 129097 | 981434 | -0.78 | -9.26% |
| 2008-03-14 | 9.19 | 9.28 | 8.25 | 8.42 | 98072 | 864016 | -0.75 | -8.18% |
| 2008-03-07 | 9.08 | 9.31 | 8.70 | 9.17 | 129464 | 1177436 | 0.04 | 0.44% |
| 2008-02-29 | 9.02 | 9.14 | 8.58 | 9.13 | 87370 | 777104 | 0.14 | 1.56% |
| 2008-02-22 | 9.40 | 9.54 | 8.81 | 8.99 | 107350 | 988037 | -0.29 | -3.12% |
| 2008-02-15 | 8.99 | 9.55 | 8.99 | 9.28 | 47879 | 442251 | 0.09 | 0.98% |
| 2008-02-05 | 8.83 | 9.30 | 8.62 | 9.19 | 45813 | 413796 | 0.63 | 7.36% |
| 2008-02-01 | 9.66 | 9.78 | 8.56 | 8.56 | 142887 | 1294700 | -1.02 | -10.65% |
| 2008-01-25 | 10.37 | 10.37 | 8.87 | 9.58 | 284587 | 2689811 | -0.75 | -7.26% |
| 2008-01-18 | 10.73 | 10.99 | 10.18 | 10.33 | 188634 | 1974401 | -0.95 | -8.42% |
| 2008-01-04 | 11.17 | 11.72 | 10.65 | 11.28 | 431995 | 4853030 | 0.64 | 6.01% |
| 2007-12-28 | 10.13 | 10.64 | 10.13 | 10.64 | 10294 | 105679 | 0.99 | 10.26% |
| 2007-11-30 | 9.85 | 10.03 | 9.32 | 9.65 | 69838 | 679263 | -0.08 | -0.82% |
| 2007-11-23 | 9.75 | 10.58 | 9.35 | 9.73 | 98508 | 987691 | -0.09 | -0.92% |
| 2007-11-16 | 9.57 | 10.09 | 9.29 | 9.82 | 100442 | 973827 | -0.24 | -2.39% |
| 2007-11-09 | 11.40 | 11.40 | 10.06 | 10.06 | 101908 | 1095522 | -1.42 | -12.37% |
| 2007-11-02 | 11.29 | 12.33 | 10.76 | 11.48 | 109555 | 1264549 | 0.16 | 1.41% |
| 2007-10-26 | 12.85 | 13.10 | 11.08 | 11.32 | 186639 | 2253154 | -2.42 | -17.61% |
| 2007-10-18 | 13.15 | 14.38 | 12.66 | 13.74 | 259039 | 3496860 | 0.62 | 4.73% |
| 2007-10-12 | 13.90 | 13.95 | 12.92 | 13.12 | 266460 | 3574650 | -0.73 | -5.27% |
| 2007-09-28 | 13.80 | 14.29 | 13.25 | 13.85 | 205275 | 2811140 | 0.02 | 0.14% |
| 2007-09-21 | 13.56 | 14.40 | 13.10 | 13.83 | 341688 | 4721500 | 0.14 | 1.02% |
| 2007-09-14 | 14.05 | 14.48 | 12.35 | 13.69 | 453531 | 6149872 | -0.71 | -4.93% |
| 2007-09-07 | 12.30 | 14.52 | 11.99 | 14.40 | 499254 | 6695832 | 2.12 | 17.26% |
| 2007-08-31 | 12.09 | 12.42 | 11.48 | 12.28 | 262405 | 3124707 | 0.28 | 2.33% |
| 2007-08-24 | 12.01 | 12.38 | 11.61 | 12.00 | 239469 | 2876617 | 0.15 | 1.27% |
| 2007-08-17 | 10.86 | 12.87 | 10.40 | 11.85 | 331014 | 3914846 | 1.04 | 9.62% |
| 2007-08-10 | 10.76 | 10.96 | 10.31 | 10.81 | 282179 | 2988591 | 0.14 | 1.31% |
| 2007-08-03 | 10.75 | 11.19 | 10.16 | 10.67 | 357976 | 3816509 | -0.06 | -0.56% |
| 2007-07-27 | 9.78 | 10.73 | 9.63 | 10.73 | 349948 | 3583338 | 0.98 | 10.05% |
| 2007-07-20 | 9.50 | 9.78 | 8.79 | 9.75 | 224617 | 2107830 | 0.21 | 2.20% |
| 2007-07-13 | 9.30 | 9.76 | 8.63 | 9.54 | 453425 | 4211955 | 0.14 | 1.49% |
| 2007-07-06 | 11.05 | 11.13 | 9.35 | 9.40 | 311623 | 3193867 | -2.23 | -19.18% |
| 2007-06-28 | 13.30 | 13.30 | 11.56 | 11.63 | 288252 | 3481418 | -1.75 | -13.08% |
| 2007-06-22 | 12.20 | 13.66 | 11.99 | 13.38 | 641448 | 8301000 | 1.38 | 11.50% |
| 2007-06-15 | 12.93 | 13.56 | 11.88 | 12.00 | 527005 | 6587216 | -0.31 | -2.52% |
| 2007-06-08 | 12.19 | 12.31 | 11.00 | 12.31 | 373985 | 4272973 | -0.52 | -4.05% |
| 2007-06-01 | 14.93 | 15.35 | 12.83 | 12.83 | 589938 | 8421324 | -2.10 | -14.07% |
| 2007-05-25 | 14.51 | 16.58 | 14.51 | 14.93 | 973447 | 14964388 | -0.34 | -2.23% |
| 2007-05-18 | 15.34 | 16.92 | 13.81 | 15.27 | 842645 | 12654414 | 0.66 | 4.52% |
| 2007-05-11 | 12.02 | 14.61 | 11.50 | 14.61 | 597634 | 7724725 | 3.16 | 27.60% |
| 2007-04-27 | 9.78 | 11.45 | 9.50 | 11.45 | 585485 | 5910961 | 2.10 | 22.46% |
| 2007-04-20 | 9.46 | 9.82 | 8.81 | 9.35 | 709165 | 6582177 | 0.00 | 0.00% |
| 2007-04-13 | 8.17 | 9.35 | 8.01 | 9.35 | 839001 | 7253974 | 1.17 | 14.30% |
| 2007-04-06 | 7.97 | 8.37 | 7.76 | 8.18 | 542076 | 4421773 | 0.20 | 2.51% |
| 2007-03-30 | 8.31 | 8.32 | 7.65 | 7.98 | 729269 | 5746660 | -0.52 | -6.12% |
| 2007-03-23 | 7.19 | 9.05 | 7.19 | 8.50 | 457918 | 3847957 | 1.33 | 18.55% |
| 2007-03-16 | 5.92 | 7.17 | 5.75 | 7.17 | 648447 | 4247399 | 1.25 | 21.11% |
| 2007-03-09 | 5.38 | 5.95 | 5.38 | 5.92 | 541037 | 3118702 | 0.47 | 8.62% |
| 2007-03-02 | 5.33 | 5.83 | 5.08 | 5.45 | 525076 | 2854221 | 0.13 | 2.44% |
| 2007-02-16 | 4.72 | 5.54 | 4.69 | 5.32 | 466130 | 2401055 | 0.61 | 12.95% |
| 2007-02-09 | 4.28 | 4.76 | 4.27 | 4.71 | 187932 | 850513 | 0.38 | 8.78% |
| 2007-02-02 | 4.52 | 4.86 | 4.30 | 4.33 | 298848 | 1370623 | -0.18 | -3.99% |
| 2007-01-26 | 4.41 | 4.91 | 4.36 | 4.51 | 410091 | 1917245 | 0.11 | 2.50% |
| 2007-01-19 | 4.17 | 4.47 | 4.11 | 4.40 | 342417 | 1465009 | 0.22 | 5.26% |
| 2007-01-12 | 3.93 | 4.45 | 3.91 | 4.18 | 460287 | 1946414 | 0.22 | 5.56% |
| 2007-01-05 | 3.90 | 4.02 | 3.83 | 3.96 | 138002 | 542207 | 0.09 | 2.33% |
| 2006-12-29 | 3.99 | 4.10 | 3.81 | 3.87 | 279088 | 1099054 | -0.15 | -3.73% |
| 2006-12-22 | 3.61 | 4.16 | 3.57 | 4.02 | 363539 | 1391862 | 0.40 | 11.05% |
| 2006-12-15 | 3.55 | 3.73 | 3.54 | 3.62 | 107493 | 390465 | 0.05 | 1.40% |
| 2006-12-08 | 3.71 | 3.94 | 3.56 | 3.57 | 254172 | 945287 | -0.15 | -4.03% |
| 2006-12-01 | 3.40 | 3.78 | 3.32 | 3.72 | 353597 | 1265491 | 0.29 | 8.46% |
