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 | 8.40 | 8.93 | 7.45 | 7.55 | 2657662 | 22484812 | -0.88 | -10.44% |
| 2009-11-20 | 7.24 | 8.44 | 7.06 | 8.43 | 1805108 | 13852538 | 1.22 | 16.92% |
| 2009-11-13 | 6.56 | 7.35 | 6.35 | 7.21 | 1638767 | 11403236 | 0.66 | 10.08% |
| 2009-11-06 | 5.82 | 6.79 | 5.75 | 6.55 | 1745363 | 11328853 | 0.63 | 10.64% |
| 2009-10-30 | 6.00 | 6.10 | 5.64 | 5.92 | 540272 | 3177498 | -0.03 | -0.50% |
| 2009-10-23 | 5.48 | 6.25 | 5.42 | 5.95 | 868072 | 5138553 | 0.46 | 8.38% |
| 2009-10-16 | 5.37 | 5.78 | 5.27 | 5.49 | 475094 | 2635554 | 0.14 | 2.62% |
| 2009-10-09 | 5.10 | 5.36 | 5.06 | 5.35 | 97176 | 512137 | 0.26 | 5.11% |
| 2009-09-30 | 5.48 | 5.64 | 4.98 | 5.09 | 289541 | 1522049 | -0.38 | -6.95% |
| 2009-09-25 | 6.08 | 6.24 | 5.29 | 5.47 | 717712 | 4184605 | -0.62 | -10.18% |
| 2009-09-18 | 6.00 | 6.55 | 5.95 | 6.09 | 1794867 | 11323943 | 0.06 | 0.99% |
| 2009-09-11 | 5.90 | 6.48 | 5.80 | 6.03 | 1597047 | 9772377 | 0.06 | 1.00% |
| 2009-09-04 | 5.86 | 6.37 | 5.21 | 5.97 | 2062896 | 11970107 | -0.11 | -1.81% |
| 2009-08-28 | 4.72 | 6.68 | 4.70 | 6.08 | 2371432 | 14707970 | 1.52 | 33.33% |
| 2009-08-20 | 5.01 | 5.01 | 4.30 | 4.56 | 351277 | 1629469 | -0.51 | -10.06% |
| 2009-08-14 | 5.75 | 5.90 | 5.06 | 5.07 | 433057 | 2387746 | -0.67 | -11.67% |
| 2009-08-07 | 5.95 | 6.23 | 5.66 | 5.74 | 822184 | 4921373 | -0.17 | -2.88% |
| 2009-07-31 | 6.18 | 6.33 | 5.56 | 5.91 | 874576 | 5246520 | -0.23 | -3.75% |
| 2009-07-24 | 6.45 | 6.73 | 6.00 | 6.14 | 1490647 | 9577486 | -0.28 | -4.36% |
| 2009-07-17 | 5.73 | 6.88 | 5.66 | 6.42 | 1893544 | 11555790 | 0.66 | 11.46% |
| 2009-07-10 | 5.76 | 5.85 | 5.48 | 5.76 | 1555351 | 8816784 | 0.04 | 0.70% |
| 2009-07-03 | 5.76 | 6.63 | 5.64 | 5.72 | 2484590 | 15104121 | -0.12 | -2.06% |
| 2009-06-26 | 5.04 | 6.00 | 4.72 | 5.84 | 1722304 | 9307786 | 0.86 | 17.27% |
| 2009-06-19 | 4.30 | 5.07 | 4.29 | 4.98 | 1399085 | 6590759 | 0.71 | 16.63% |
| 2009-06-12 | 4.18 | 4.53 | 4.10 | 4.27 | 1008218 | 4387917 | 0.10 | 2.40% |
| 2009-06-05 | 4.10 | 4.31 | 4.07 | 4.17 | 337495 | 1414918 | 0.09 | 2.21% |
| 2009-05-27 | 4.05 | 4.14 | 3.95 | 4.08 | 193832 | 786391 | -0.06 | -1.45% |
| 2009-05-22 | 4.20 | 4.39 | 4.11 | 4.14 | 478760 | 2034693 | -0.10 | -2.36% |
| 2009-05-15 | 4.22 | 4.29 | 4.09 | 4.24 | 516810 | 2168243 | 0.02 | 0.47% |
| 2009-05-08 | 3.92 | 4.28 | 3.91 | 4.22 | 485231 | 2000496 | 0.29 | 7.38% |
| 2009-04-30 | 4.08 | 4.12 | 3.72 | 3.93 | 269125 | 1045884 | -0.15 | -3.68% |
| 2009-04-24 | 4.31 | 4.50 | 4.04 | 4.08 | 601216 | 2583455 | -0.26 | -5.99% |
| 2009-04-17 | 4.40 | 4.46 | 4.21 | 4.34 | 727935 | 3150482 | -0.07 | -1.59% |
| 2009-04-10 | 4.13 | 4.58 | 4.08 | 4.41 | 1013978 | 4430137 | 0.28 | 6.78% |
| 2009-04-03 | 4.15 | 4.29 | 4.01 | 4.13 | 570648 | 2385831 | -0.02 | -0.48% |
| 2009-03-27 | 4.20 | 4.30 | 4.01 | 4.15 | 614193 | 2560716 | -0.07 | -1.66% |
| 2009-03-20 | 4.11 | 4.48 | 4.04 | 4.22 | 1092140 | 4653408 | 0.20 | 4.97% |
| 2009-03-13 | 4.07 | 4.23 | 3.75 | 4.02 | 844842 | 3398570 | -0.12 | -2.90% |
| 2009-03-06 | 3.66 | 4.39 | 3.50 | 4.14 | 1053029 | 4177765 | 0.56 | 15.64% |
| 2009-02-27 | 3.80 | 4.09 | 3.35 | 3.58 | 892693 | 3384559 | -0.23 | -6.04% |
| 2009-02-20 | 3.95 | 4.09 | 3.45 | 3.81 | 945292 | 3563117 | 0.01 | 0.26% |
| 2009-02-13 | 3.49 | 3.84 | 3.37 | 3.80 | 1013001 | 3628527 | 0.33 | 9.51% |
| 2009-02-06 | 3.06 | 3.55 | 3.02 | 3.47 | 771098 | 2533819 | 0.42 | 13.77% |
| 2009-01-23 | 3.29 | 3.33 | 2.99 | 3.05 | 500534 | 1551277 | -0.13 | -4.09% |
| 2009-01-16 | 2.91 | 3.18 | 2.79 | 3.18 | 382108 | 1134662 | 0.24 | 8.16% |
| 2009-01-09 | 2.74 | 3.04 | 2.64 | 2.94 | 539250 | 1558254 | 0.19 | 6.91% |
| 2008-12-26 | 2.73 | 3.29 | 2.70 | 2.75 | 1432433 | 4311762 | 0.02 | 0.73% |
| 2008-12-19 | 2.63 | 2.79 | 2.47 | 2.73 | 295931 | 785921 | 0.14 | 5.41% |
| 2008-12-12 | 2.78 | 2.91 | 2.54 | 2.59 | 491176 | 1352697 | -0.09 | -3.36% |
| 2008-12-05 | 2.37 | 2.73 | 2.35 | 2.68 | 381583 | 989612 | 0.31 | 13.08% |
| 2008-11-28 | 2.55 | 2.60 | 2.31 | 2.37 | 209690 | 514231 | -0.18 | -7.06% |
| 2008-11-21 | 2.43 | 2.65 | 2.31 | 2.55 | 426924 | 1069830 | 0.12 | 4.94% |
| 2008-11-14 | 2.08 | 2.48 | 2.08 | 2.43 | 266184 | 604407 | 0.36 | 17.39% |
| 2008-11-07 | 2.06 | 2.11 | 1.95 | 2.07 | 72718 | 148114 | 0.01 | 0.48% |
| 2008-10-31 | 2.26 | 2.28 | 1.98 | 2.06 | 111169 | 236211 | -0.23 | -10.04% |
| 2008-10-24 | 2.15 | 2.35 | 2.15 | 2.29 | 96818 | 217141 | 0.13 | 6.02% |
| 2008-10-17 | 2.20 | 2.42 | 2.15 | 2.16 | 69026 | 154764 | -0.11 | -4.85% |
| 2008-10-10 | 2.61 | 2.61 | 2.25 | 2.27 | 79025 | 193206 | -0.40 | -14.98% |
| 2008-09-26 | 2.75 | 2.78 | 2.42 | 2.67 | 242749 | 643281 | 0.14 | 5.53% |
| 2008-09-19 | 2.54 | 2.60 | 2.19 | 2.53 | 91997 | 224828 | -0.05 | -1.94% |
| 2008-09-12 | 2.78 | 2.83 | 2.56 | 2.58 | 88751 | 235374 | -0.22 | -7.86% |
| 2008-09-05 | 2.88 | 3.02 | 2.76 | 2.80 | 120742 | 351242 | -0.10 | -3.45% |
| 2008-08-29 | 2.95 | 3.01 | 2.73 | 2.90 | 99573 | 286266 | -0.04 | -1.36% |
| 2008-08-22 | 3.06 | 3.10 | 2.70 | 2.94 | 101031 | 294666 | -0.12 | -3.92% |
| 2008-08-15 | 3.46 | 3.57 | 2.97 | 3.06 | 97315 | 307359 | -0.44 | -12.57% |
| 2008-08-08 | 3.99 | 4.02 | 3.46 | 3.50 | 106497 | 403486 | -0.55 | -13.58% |
| 2008-08-01 | 4.11 | 4.29 | 3.88 | 4.05 | 203255 | 838740 | -0.05 | -1.22% |
| 2008-07-25 | 4.06 | 4.22 | 4.05 | 4.10 | 281057 | 1159711 | 0.03 | 0.74% |
| 2008-07-18 | 4.00 | 4.17 | 3.71 | 4.07 | 145704 | 579379 | 0.02 | 0.49% |
| 2008-07-11 | 3.80 | 4.40 | 3.80 | 4.05 | 262306 | 1081336 | 0.24 | 6.30% |
| 2008-07-04 | 3.69 | 3.89 | 3.60 | 3.81 | 78055 | 294229 | 0.11 | 2.97% |
| 2008-06-27 | 3.60 | 4.09 | 3.60 | 3.70 | 131163 | 505531 | -0.05 | -1.33% |
| 2008-06-20 | 4.00 | 4.17 | 3.47 | 3.75 | 182596 | 710101 | -0.28 | -6.95% |
| 2008-06-13 | 4.85 | 4.85 | 4.01 | 4.03 | 142288 | 618350 | -1.02 | -20.20% |
| 2008-06-06 | 4.81 | 5.28 | 4.75 | 5.05 | 264592 | 1346896 | 0.20 | 4.12% |
| 2008-05-30 | 5.76 | 5.78 | 4.73 | 4.85 | 204805 | 1014291 | -0.40 | -7.62% |
| 2008-05-21 | 5.13 | 5.26 | 4.51 | 5.25 | 215891 | 1101774 | 0.08 | 1.55% |
| 2008-05-16 | 5.01 | 5.55 | 4.95 | 5.17 | 310488 | 1654186 | 0.08 | 1.57% |
| 2008-05-09 | 5.20 | 5.47 | 4.94 | 5.09 | 305348 | 1586128 | -0.03 | -0.59% |
| 2008-04-30 | 5.00 | 5.17 | 4.84 | 5.12 | 132744 | 659471 | 0.09 | 1.79% |
| 2008-04-25 | 4.82 | 5.18 | 4.01 | 5.03 | 298266 | 1419891 | 0.52 | 11.53% |
| 2008-04-18 | 5.59 | 5.59 | 4.45 | 4.51 | 156715 | 784376 | -1.18 | -20.74% |
| 2008-04-11 | 5.53 | 6.04 | 5.30 | 5.69 | 167021 | 951687 | 0.14 | 2.52% |
| 2008-04-03 | 6.49 | 6.65 | 5.28 | 5.55 | 148635 | 866905 | -1.17 | -17.41% |
| 2008-03-28 | 6.86 | 7.35 | 6.30 | 6.72 | 258589 | 1790186 | -0.07 | -1.03% |
| 2008-03-21 | 7.51 | 7.58 | 6.19 | 6.79 | 247466 | 1646833 | -0.79 | -10.42% |
| 2008-03-14 | 8.12 | 8.30 | 7.36 | 7.58 | 220577 | 1731806 | -0.54 | -6.65% |
| 2008-03-07 | 7.84 | 8.69 | 7.75 | 8.12 | 497374 | 4100182 | 0.28 | 3.57% |
| 2008-02-29 | 7.70 | 7.88 | 7.22 | 7.84 | 185907 | 1413653 | 0.13 | 1.69% |
| 2008-02-22 | 8.11 | 8.20 | 7.54 | 7.71 | 219338 | 1743038 | -0.22 | -2.77% |
| 2008-02-15 | 7.52 | 8.09 | 7.30 | 7.93 | 216488 | 1702294 | 0.37 | 4.89% |
| 2008-02-05 | 7.30 | 7.70 | 7.20 | 7.56 | 107505 | 809772 | 0.44 | 6.18% |
| 2008-02-01 | 7.75 | 7.91 | 6.95 | 7.12 | 402948 | 2955384 | -0.67 | -8.60% |
| 2008-01-25 | 9.14 | 9.14 | 7.13 | 7.79 | 500032 | 3984043 | -1.35 | -14.77% |
| 2008-01-18 | 8.59 | 9.18 | 8.20 | 9.14 | 615491 | 5464674 | 0.57 | 6.65% |
| 2008-01-11 | 9.18 | 9.36 | 8.40 | 8.57 | 718325 | 6365076 | -0.62 | -6.75% |
| 2008-01-04 | 9.10 | 9.56 | 8.95 | 9.19 | 540646 | 4976052 | 0.25 | 2.80% |
| 2007-12-28 | 8.32 | 8.95 | 8.18 | 8.94 | 720700 | 6189580 | 0.63 | 7.58% |
| 2007-12-21 | 8.48 | 8.95 | 8.02 | 8.31 | 660350 | 5512763 | -0.15 | -1.77% |
| 2007-12-14 | 7.28 | 8.58 | 7.21 | 8.46 | 807939 | 6412300 | 1.09 | 14.79% |
| 2007-12-07 | 7.25 | 7.43 | 7.11 | 7.37 | 251088 | 1819287 | 0.21 | 2.93% |
| 2007-11-30 | 7.20 | 7.34 | 6.80 | 7.16 | 212355 | 1506793 | 0.06 | 0.84% |
| 2007-11-23 | 7.36 | 7.70 | 6.60 | 7.10 | 373623 | 2702734 | -0.44 | -5.84% |
| 2007-11-16 | 6.71 | 7.90 | 6.71 | 7.54 | 518254 | 3792925 | 0.83 | 12.37% |
| 2007-11-09 | 6.43 | 7.08 | 6.29 | 6.71 | 353284 | 2402569 | 0.28 | 4.36% |
| 2007-11-02 | 6.80 | 7.28 | 6.35 | 6.43 | 383963 | 2596946 | -0.29 | -4.32% |
| 2007-10-26 | 8.36 | 8.36 | 6.36 | 6.72 | 505366 | 3725778 | -1.35 | -16.73% |
| 2007-10-18 | 8.19 | 8.33 | 7.80 | 8.07 | 388763 | 3151623 | -0.12 | -1.47% |
| 2007-10-12 | 9.02 | 9.28 | 7.76 | 8.19 | 1013715 | 8844884 | -0.73 | -8.18% |
| 2007-09-28 | 9.61 | 10.35 | 8.53 | 8.92 | 1128845 | 10713067 | -0.49 | -5.21% |
| 2007-09-21 | 9.60 | 10.40 | 9.06 | 9.41 | 1258110 | 12441021 | -0.39 | -3.98% |
| 2007-09-14 | 8.80 | 10.47 | 8.30 | 9.80 | 2189938 | 21116736 | 0.80 | 8.89% |
| 2007-09-07 | 8.83 | 10.10 | 8.72 | 9.00 | 1638884 | 15574812 | 0.17 | 1.93% |
| 2007-08-31 | 8.48 | 9.25 | 8.02 | 8.83 | 1269226 | 10950323 | 0.35 | 4.13% |
| 2007-08-24 | 8.40 | 8.84 | 7.90 | 8.48 | 977027 | 8198260 | 0.44 | 5.47% |
| 2007-08-17 | 7.45 | 8.61 | 7.45 | 8.04 | 1162715 | 9493755 | 0.62 | 8.36% |
| 2007-08-10 | 7.91 | 8.19 | 7.21 | 7.42 | 793307 | 6140113 | -0.45 | -5.72% |
| 2007-08-03 | 8.89 | 9.16 | 7.57 | 7.87 | 1145820 | 9542568 | -1.02 | -11.47% |
| 2007-07-27 | 7.10 | 9.38 | 7.10 | 8.89 | 1671380 | 14031185 | 1.85 | 26.28% |
| 2007-07-20 | 7.08 | 7.12 | 6.60 | 7.04 | 426064 | 2914842 | -0.05 | -0.70% |
| 2007-07-13 | 7.35 | 7.66 | 6.81 | 7.09 | 673850 | 4849959 | -0.12 | -1.66% |
| 2007-07-06 | 6.98 | 7.65 | 6.45 | 7.21 | 1013874 | 7217725 | 0.06 | 0.84% |
| 2007-06-29 | 9.35 | 9.35 | 7.10 | 7.15 | 1407509 | 11338426 | -2.24 | -23.86% |
| 2007-06-22 | 11.10 | 11.57 | 9.39 | 9.39 | 2056692 | 22018318 | -1.22 | -11.50% |
| 2007-06-15 | 9.40 | 11.38 | 9.11 | 10.61 | 2504896 | 25668216 | 1.62 | 18.02% |
| 2007-06-08 | 9.15 | 9.47 | 7.69 | 8.99 | 2109444 | 17838160 | -0.63 | -6.55% |
| 2007-06-01 | 13.63 | 14.50 | 9.62 | 9.62 | 2352145 | 28255284 | -4.01 | -29.42% |
| 2007-05-25 | 9.43 | 13.79 | 9.43 | 13.63 | 2988927 | 35789496 | 3.83 | 39.08% |
| 2007-05-18 | 7.94 | 9.80 | 7.60 | 9.80 | 2348512 | 20304940 | 1.76 | 21.89% |
| 2007-05-11 | 7.80 | 8.48 | 7.09 | 8.04 | 1813884 | 14369063 | 0.60 | 8.06% |
| 2007-04-27 | 7.34 | 8.18 | 7.34 | 7.44 | 1688144 | 12962359 | 0.19 | 2.62% |
| 2007-04-20 | 5.85 | 7.49 | 5.80 | 7.25 | 2674454 | 18106232 | 1.38 | 23.51% |
| 2007-04-13 | 5.39 | 6.19 | 5.39 | 5.87 | 2417727 | 14189043 | 0.48 | 8.90% |
| 2007-04-06 | 5.10 | 5.46 | 5.00 | 5.39 | 1191353 | 6206279 | 0.33 | 6.52% |
| 2007-03-30 | 5.28 | 5.64 | 4.77 | 5.06 | 1853635 | 9889516 | -0.15 | -2.88% |
| 2007-03-23 | 4.27 | 5.26 | 4.20 | 5.21 | 1643944 | 8020725 | 0.72 | 16.04% |
| 2007-03-16 | 4.30 | 4.98 | 4.30 | 4.49 | 2002681 | 9388329 | 0.20 | 4.66% |
| 2007-03-09 | 4.27 | 4.44 | 3.88 | 4.29 | 1640498 | 6835493 | 0.08 | 1.90% |
| 2007-03-02 | 3.37 | 4.50 | 3.37 | 4.21 | 2920004 | 11671495 | 0.85 | 25.30% |
| 2007-02-16 | 2.75 | 3.53 | 2.75 | 3.36 | 2657864 | 8478175 | 0.61 | 22.18% |
| 2007-02-09 | 2.51 | 2.80 | 2.50 | 2.75 | 550242 | 1482939 | 0.24 | 9.56% |
| 2007-02-02 | 2.72 | 2.85 | 2.42 | 2.51 | 851800 | 2275505 | -0.21 | -7.72% |
| 2007-01-26 | 2.85 | 3.08 | 2.52 | 2.72 | 1449280 | 4176206 | -0.10 | -3.55% |
| 2007-01-19 | 2.45 | 2.84 | 2.43 | 2.82 | 1634330 | 4448250 | 0.34 | 13.71% |
| 2007-01-12 | 2.22 | 2.80 | 2.22 | 2.48 | 1555779 | 4040945 | 0.22 | 9.73% |
| 2007-01-05 | 2.28 | 2.28 | 2.15 | 2.26 | 202720 | 448141 | 0.01 | 0.44% |
| 2006-12-29 | 2.45 | 2.54 | 2.22 | 2.25 | 523426 | 1232039 | -0.24 | -9.64% |
| 2006-12-22 | 2.38 | 2.66 | 2.33 | 2.49 | 791325 | 1951596 | 0.12 | 5.06% |
| 2006-12-15 | 2.30 | 2.46 | 2.28 | 2.37 | 442692 | 1046646 | 0.05 | 2.15% |
| 2006-12-08 | 2.31 | 2.75 | 2.26 | 2.32 | 1771201 | 4471911 | 0.02 | 0.87% |
| 2006-12-01 | 2.13 | 2.36 | 2.10 | 2.30 | 772773 | 1732654 | 0.16 | 7.48% |
