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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-02 | 9.01 | 10.05 | 8.90 | 9.86 | 437365 | 4182270 | 0.50 | 5.34% |
| 2009-10-30 | 8.20 | 9.63 | 7.78 | 9.36 | 1657450 | 14392602 | 1.12 | 13.59% |
| 2009-10-23 | 6.51 | 8.45 | 6.47 | 8.24 | 1640697 | 12691848 | 1.64 | 24.85% |
| 2009-10-16 | 6.59 | 6.88 | 6.45 | 6.60 | 498512 | 3322629 | 0.00 | 0.00% |
| 2009-10-09 | 6.35 | 6.70 | 6.30 | 6.60 | 136010 | 880925 | 0.33 | 5.26% |
| 2009-09-30 | 6.91 | 7.21 | 5.91 | 6.27 | 419259 | 2724135 | -0.64 | -9.26% |
| 2009-09-25 | 6.80 | 7.51 | 6.71 | 6.91 | 990042 | 7068996 | 0.11 | 1.62% |
| 2009-09-18 | 6.36 | 7.38 | 6.09 | 6.80 | 1300574 | 8943599 | 0.39 | 6.08% |
| 2009-09-11 | 6.49 | 6.69 | 6.36 | 6.41 | 759008 | 4946743 | -0.07 | -1.08% |
| 2009-09-04 | 5.95 | 6.59 | 5.85 | 6.48 | 1490242 | 9276712 | 0.33 | 5.37% |
| 2009-08-28 | 5.70 | 6.24 | 5.50 | 6.15 | 1011898 | 5843698 | 0.44 | 7.71% |
| 2009-08-21 | 5.80 | 5.85 | 4.95 | 5.71 | 1073200 | 5893731 | -0.04 | -0.70% |
| 2009-08-14 | 6.20 | 6.32 | 5.51 | 5.75 | 842031 | 5019977 | -0.35 | -5.74% |
| 2009-08-07 | 6.61 | 6.76 | 6.00 | 6.10 | 1462173 | 9382311 | -0.71 | -10.43% |
| 2009-07-31 | 7.09 | 7.70 | 6.35 | 6.81 | 1217165 | 8498444 | -0.19 | -2.71% |
| 2009-07-24 | 5.98 | 7.07 | 5.97 | 7.00 | 1242116 | 8124977 | 1.09 | 18.44% |
| 2009-07-17 | 5.16 | 5.97 | 5.15 | 5.91 | 1423179 | 7851186 | 0.75 | 14.54% |
| 2009-07-10 | 4.45 | 5.43 | 4.43 | 5.16 | 1457565 | 7157849 | 0.66 | 14.67% |
| 2009-07-03 | 4.75 | 4.94 | 4.40 | 4.50 | 1192547 | 5540653 | -0.26 | -5.46% |
| 2009-06-26 | 4.39 | 4.89 | 4.11 | 4.76 | 1919944 | 8794079 | 0.38 | 8.68% |
| 2009-06-19 | 4.17 | 4.49 | 4.10 | 4.38 | 1561016 | 6732363 | 0.24 | 5.80% |
| 2009-06-12 | 3.93 | 4.18 | 3.90 | 4.14 | 966405 | 3917101 | 0.20 | 5.08% |
| 2009-06-05 | 4.10 | 4.13 | 3.83 | 3.94 | 725009 | 2906531 | -0.14 | -3.43% |
| 2009-05-27 | 3.95 | 4.28 | 3.75 | 4.08 | 1081648 | 4337441 | 0.06 | 1.49% |
| 2009-05-22 | 3.90 | 4.09 | 3.77 | 4.02 | 1078781 | 4240914 | 0.07 | 1.77% |
| 2009-05-15 | 4.08 | 4.08 | 3.73 | 3.95 | 797546 | 3112426 | -0.13 | -3.19% |
| 2009-05-08 | 3.75 | 4.18 | 3.70 | 4.08 | 1193290 | 4671005 | 0.35 | 9.38% |
| 2009-04-30 | 3.68 | 3.73 | 3.41 | 3.73 | 564589 | 2017307 | 0.03 | 0.81% |
| 2009-04-24 | 4.02 | 4.36 | 3.64 | 3.70 | 1362645 | 5489527 | -0.34 | -8.42% |
| 2009-04-17 | 3.90 | 4.25 | 3.80 | 4.04 | 1180559 | 4694431 | 0.06 | 1.51% |
| 2009-04-10 | 3.59 | 4.10 | 3.50 | 3.98 | 968774 | 3684796 | 0.38 | 10.56% |
| 2009-04-03 | 3.66 | 3.76 | 3.52 | 3.60 | 834437 | 3054109 | -0.04 | -1.10% |
| 2009-03-27 | 3.60 | 3.67 | 3.44 | 3.64 | 828015 | 2958152 | 0.04 | 1.11% |
| 2009-03-20 | 3.25 | 3.72 | 3.19 | 3.60 | 618507 | 2140895 | 0.35 | 10.77% |
| 2009-03-13 | 3.41 | 3.50 | 3.15 | 3.25 | 362712 | 1197157 | -0.17 | -4.97% |
| 2009-03-06 | 3.12 | 3.58 | 3.12 | 3.42 | 793516 | 2660375 | 0.15 | 4.59% |
| 2009-02-27 | 3.45 | 4.27 | 3.27 | 3.27 | 1514267 | 5837639 | -0.18 | -5.22% |
| 2009-02-20 | 3.54 | 3.70 | 3.10 | 3.45 | 822928 | 2821051 | 0.01 | 0.29% |
| 2009-02-13 | 3.14 | 3.47 | 3.05 | 3.44 | 1067610 | 3436545 | 0.34 | 10.97% |
| 2009-02-06 | 2.69 | 3.15 | 2.69 | 3.10 | 980171 | 2917811 | 0.42 | 15.67% |
| 2009-01-23 | 2.69 | 2.76 | 2.56 | 2.68 | 486350 | 1305582 | -0.01 | -0.37% |
| 2009-01-16 | 2.56 | 2.71 | 2.49 | 2.69 | 450457 | 1175796 | 0.14 | 5.49% |
| 2009-01-09 | 2.36 | 2.62 | 2.32 | 2.55 | 354987 | 893275 | 0.23 | 9.91% |
| 2008-12-31 | 2.46 | 2.46 | 2.32 | 2.32 | 95801 | 228290 | -0.13 | -5.31% |
| 2008-12-26 | 2.80 | 2.81 | 2.42 | 2.45 | 236614 | 606707 | -0.34 | -12.19% |
| 2008-12-19 | 2.67 | 2.83 | 2.51 | 2.79 | 619149 | 1675776 | 0.16 | 6.08% |
| 2008-12-12 | 2.69 | 3.01 | 2.60 | 2.63 | 1123329 | 3165020 | -0.06 | -2.23% |
| 2008-12-05 | 2.33 | 2.70 | 2.33 | 2.69 | 588908 | 1508787 | 0.35 | 14.96% |
| 2008-11-28 | 2.54 | 2.58 | 2.31 | 2.34 | 363299 | 888628 | -0.16 | -6.40% |
| 2008-11-21 | 2.45 | 2.63 | 2.30 | 2.50 | 622425 | 1543570 | 0.04 | 1.63% |
| 2008-11-14 | 2.17 | 2.47 | 2.15 | 2.46 | 350969 | 809625 | 0.32 | 14.95% |
| 2008-11-07 | 2.07 | 2.17 | 2.00 | 2.14 | 141814 | 295343 | 0.05 | 2.39% |
| 2008-10-31 | 2.26 | 2.28 | 2.03 | 2.09 | 183782 | 397432 | -0.22 | -9.52% |
| 2008-10-24 | 2.31 | 2.55 | 2.23 | 2.31 | 359306 | 870844 | 0.06 | 2.67% |
| 2008-10-17 | 2.32 | 2.49 | 2.20 | 2.25 | 99497 | 230183 | -0.09 | -3.85% |
| 2008-10-10 | 2.72 | 2.72 | 2.32 | 2.34 | 109452 | 278818 | -0.42 | -15.22% |
| 2008-09-26 | 3.00 | 3.09 | 2.62 | 2.76 | 258820 | 731164 | -0.07 | -2.47% |
| 2008-09-19 | 2.69 | 2.83 | 2.39 | 2.83 | 132233 | 354172 | 0.14 | 5.20% |
| 2008-09-12 | 2.81 | 2.85 | 2.66 | 2.69 | 91943 | 251533 | -0.13 | -4.61% |
| 2008-09-05 | 2.93 | 3.07 | 2.81 | 2.82 | 150000 | 443103 | -0.15 | -5.05% |
| 2008-08-29 | 2.96 | 3.05 | 2.80 | 2.97 | 135256 | 394086 | 0.01 | 0.34% |
| 2008-08-22 | 3.16 | 3.17 | 2.78 | 2.96 | 154496 | 462308 | -0.16 | -5.13% |
| 2008-08-15 | 3.46 | 3.50 | 2.97 | 3.12 | 147989 | 467075 | -0.37 | -10.60% |
| 2008-08-08 | 3.78 | 3.85 | 3.40 | 3.49 | 117602 | 431964 | -0.31 | -8.16% |
| 2008-08-01 | 4.05 | 4.10 | 3.65 | 3.80 | 228253 | 893259 | -0.25 | -6.17% |
| 2008-07-25 | 3.84 | 4.15 | 3.78 | 4.05 | 315089 | 1252435 | 0.21 | 5.47% |
| 2008-07-18 | 3.83 | 4.03 | 3.59 | 3.84 | 215636 | 821276 | -0.04 | -1.03% |
| 2008-07-11 | 3.72 | 4.14 | 3.69 | 3.88 | 374664 | 1474901 | 0.19 | 5.15% |
| 2008-07-04 | 3.60 | 3.75 | 3.44 | 3.69 | 172812 | 622658 | 0.10 | 2.79% |
| 2008-06-27 | 3.71 | 4.04 | 3.56 | 3.59 | 302677 | 1154681 | -0.21 | -5.53% |
| 2008-06-20 | 3.82 | 4.00 | 3.33 | 3.80 | 399883 | 1478680 | -0.13 | -3.31% |
| 2008-06-13 | 4.50 | 4.51 | 3.88 | 3.93 | 125742 | 518973 | -0.77 | -16.38% |
| 2008-06-06 | 4.90 | 5.08 | 4.63 | 4.70 | 220340 | 1074316 | -0.21 | -4.28% |
| 2008-05-30 | 5.20 | 5.31 | 4.82 | 4.91 | 284256 | 1427304 | -0.25 | -4.84% |
| 2008-05-23 | 5.48 | 5.48 | 4.73 | 5.16 | 437798 | 2245492 | -0.32 | -5.84% |
| 2008-05-16 | 5.25 | 5.88 | 5.00 | 5.48 | 809720 | 4383692 | 0.12 | 2.24% |
| 2008-05-09 | 5.10 | 5.54 | 4.96 | 5.36 | 668263 | 3502413 | 0.31 | 6.14% |
| 2008-04-30 | 4.80 | 5.10 | 4.69 | 5.05 | 240398 | 1176608 | 0.17 | 3.48% |
| 2008-04-25 | 4.60 | 5.11 | 4.01 | 4.88 | 417913 | 1951580 | 0.57 | 13.22% |
| 2008-04-18 | 5.06 | 5.08 | 4.31 | 4.31 | 219636 | 1041696 | -0.87 | -16.80% |
| 2008-04-11 | 4.60 | 5.54 | 4.47 | 5.18 | 433149 | 2219676 | 0.51 | 10.92% |
| 2008-04-03 | 5.50 | 5.65 | 4.35 | 4.67 | 274205 | 1342091 | -1.03 | -18.07% |
| 2008-03-28 | 6.21 | 6.49 | 5.15 | 5.70 | 404495 | 2410319 | -0.47 | -7.62% |
| 2008-03-21 | 7.31 | 7.31 | 5.53 | 6.17 | 566855 | 3531612 | -1.17 | -15.94% |
| 2008-03-14 | 7.33 | 8.48 | 7.20 | 7.34 | 1224228 | 9741889 | 0.02 | 0.27% |
| 2008-03-07 | 7.06 | 7.64 | 6.85 | 7.32 | 489726 | 3560267 | 0.22 | 3.10% |
| 2008-02-29 | 7.45 | 7.55 | 6.74 | 7.10 | 282324 | 1996656 | -0.36 | -4.83% |
| 2008-02-22 | 7.48 | 7.96 | 7.32 | 7.46 | 428637 | 3294988 | 0.08 | 1.08% |
| 2008-02-15 | 7.98 | 8.15 | 7.21 | 7.38 | 170436 | 1279609 | -0.38 | -4.90% |
| 2008-02-05 | 7.66 | 8.22 | 7.66 | 7.76 | 360078 | 2860906 | 0.18 | 2.38% |
| 2008-02-01 | 7.58 | 7.97 | 6.71 | 7.58 | 714211 | 5236486 | -0.05 | -0.66% |
| 2008-01-25 | 8.95 | 9.07 | 7.01 | 7.63 | 774477 | 6010087 | -1.36 | -15.13% |
| 2008-01-18 | 8.65 | 10.05 | 8.10 | 8.99 | 2225607 | 20356040 | -1.31 | -12.72% |
| 2007-10-31 | 9.14 | 10.48 | 8.88 | 10.30 | 234194 | 2336102 | 1.10 | 11.96% |
| 2007-10-26 | 10.41 | 10.95 | 9.20 | 9.20 | 303361 | 3023650 | -2.33 | -20.21% |
| 2007-10-18 | 12.75 | 12.75 | 11.53 | 11.53 | 214692 | 2578648 | -0.61 | -5.03% |
| 2007-09-28 | 11.69 | 12.14 | 10.60 | 12.14 | 458142 | 5277555 | 0.66 | 5.75% |
| 2007-09-21 | 9.96 | 11.76 | 9.86 | 11.48 | 504872 | 5486586 | 1.69 | 17.26% |
| 2007-09-14 | 10.36 | 10.36 | 8.80 | 9.79 | 504624 | 4897327 | -0.08 | -0.81% |
| 2007-09-07 | 8.87 | 9.87 | 8.37 | 9.87 | 417730 | 3767808 | 1.27 | 14.77% |
| 2007-08-31 | 8.23 | 8.60 | 7.71 | 8.60 | 384771 | 3147504 | 0.38 | 4.62% |
| 2007-08-24 | 7.97 | 8.32 | 7.85 | 8.22 | 313208 | 2522847 | 0.42 | 5.38% |
| 2007-08-17 | 7.54 | 8.27 | 7.42 | 7.80 | 259136 | 2045678 | 0.25 | 3.31% |
| 2007-08-10 | 7.35 | 8.10 | 7.22 | 7.55 | 361539 | 2769433 | 0.22 | 3.00% |
| 2007-08-03 | 7.50 | 7.75 | 6.99 | 7.33 | 273699 | 2025241 | -0.17 | -2.27% |
| 2007-07-27 | 6.95 | 7.55 | 6.95 | 7.50 | 265821 | 1919703 | 0.50 | 7.14% |
| 2007-07-20 | 6.66 | 7.10 | 6.34 | 7.00 | 168919 | 1147076 | -0.01 | -0.14% |
| 2007-07-13 | 6.44 | 7.21 | 6.30 | 7.01 | 273166 | 1857120 | 0.56 | 8.68% |
| 2007-07-06 | 7.25 | 7.50 | 6.04 | 6.45 | 334486 | 2242298 | -1.16 | -15.24% |
| 2007-06-29 | 8.63 | 8.63 | 7.61 | 7.61 | 257980 | 2036474 | -0.89 | -10.47% |
| 2007-06-22 | 8.31 | 9.40 | 8.31 | 8.50 | 549572 | 4866815 | 0.28 | 3.41% |
| 2007-06-15 | 8.76 | 8.77 | 7.86 | 8.22 | 586604 | 4883489 | -0.37 | -4.31% |
| 2007-06-08 | 9.41 | 9.41 | 8.07 | 8.59 | 585884 | 4988960 | -1.32 | -13.32% |
| 2007-06-01 | 10.43 | 10.43 | 9.91 | 9.91 | 108512 | 1083424 | -1.07 | -9.74% |
| 2007-05-11 | 10.38 | 10.98 | 9.90 | 10.98 | 805955 | 8407736 | 0.79 | 7.75% |
| 2007-04-27 | 9.00 | 10.19 | 8.53 | 10.19 | 993592 | 9277611 | 1.14 | 12.60% |
| 2007-04-20 | 8.24 | 9.46 | 8.23 | 9.05 | 808530 | 7199473 | 0.81 | 9.83% |
| 2007-04-13 | 7.72 | 8.38 | 7.58 | 8.24 | 946129 | 7510725 | 0.34 | 4.30% |
| 2007-04-06 | 7.06 | 8.56 | 7.01 | 7.90 | 760120 | 5894017 | 0.59 | 8.07% |
| 2007-03-16 | 7.04 | 7.56 | 6.96 | 7.31 | 741793 | 5387767 | 0.26 | 3.69% |
| 2007-03-09 | 6.29 | 7.27 | 6.20 | 7.05 | 549390 | 3687883 | 0.74 | 11.73% |
| 2007-03-02 | 6.61 | 7.04 | 6.18 | 6.31 | 572724 | 3728586 | -0.27 | -4.10% |
| 2007-02-16 | 5.86 | 6.85 | 5.82 | 6.58 | 514198 | 3274407 | 0.72 | 12.29% |
| 2007-02-09 | 5.78 | 6.08 | 5.52 | 5.86 | 380445 | 2188298 | 0.30 | 5.40% |
| 2007-02-02 | 5.50 | 6.00 | 5.41 | 5.56 | 648654 | 3684142 | 0.09 | 1.65% |
| 2007-01-26 | 5.25 | 5.68 | 5.18 | 5.47 | 719652 | 3896111 | 0.30 | 5.80% |
| 2007-01-19 | 4.68 | 5.24 | 4.68 | 5.17 | 580603 | 2914165 | 0.50 | 10.71% |
| 2007-01-12 | 4.59 | 5.05 | 4.56 | 4.67 | 346935 | 1677561 | 0.09 | 1.97% |
| 2007-01-05 | 4.61 | 4.65 | 4.47 | 4.58 | 99611 | 451536 | -0.01 | -0.22% |
| 2006-12-29 | 4.94 | 5.09 | 4.55 | 4.59 | 355486 | 1710252 | -0.39 | -7.83% |
| 2006-12-22 | 4.80 | 5.24 | 4.50 | 4.98 | 506453 | 2417904 | 0.17 | 3.53% |
| 2006-12-15 | 4.68 | 4.90 | 4.67 | 4.81 | 156395 | 750852 | 0.09 | 1.91% |
| 2006-12-08 | 4.92 | 5.25 | 4.70 | 4.72 | 363302 | 1806534 | -0.19 | -3.87% |
| 2006-12-01 | 4.50 | 5.02 | 4.50 | 4.91 | 235733 | 1116281 | 0.41 | 9.11% |
