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 | 8.12 | 8.65 | 7.58 | 8.50 | 755325 | 6227427 | 0.38 | 4.68% |
| 2009-11-20 | 7.88 | 8.24 | 7.68 | 8.12 | 496765 | 3941484 | 0.34 | 4.37% |
| 2009-11-13 | 7.43 | 7.97 | 7.36 | 7.78 | 398022 | 3025928 | 0.36 | 4.85% |
| 2009-11-06 | 6.60 | 7.82 | 6.55 | 7.42 | 431784 | 3180276 | 0.66 | 9.76% |
| 2009-10-30 | 7.19 | 7.38 | 6.59 | 6.76 | 182726 | 1262587 | -0.44 | -6.11% |
| 2009-10-23 | 6.76 | 7.41 | 6.76 | 7.20 | 247975 | 1772693 | 0.33 | 4.80% |
| 2009-10-16 | 6.80 | 7.05 | 6.66 | 6.87 | 213135 | 1464812 | 0.02 | 0.29% |
| 2009-10-09 | 6.60 | 7.06 | 6.60 | 6.85 | 82631 | 568812 | 0.25 | 3.79% |
| 2009-09-30 | 6.34 | 6.60 | 5.88 | 6.60 | 66011 | 413683 | 0.24 | 3.77% |
| 2009-09-25 | 7.01 | 7.19 | 6.30 | 6.36 | 163620 | 1108167 | -0.72 | -10.17% |
| 2009-09-18 | 7.18 | 7.99 | 6.91 | 7.08 | 501209 | 3760650 | 0.35 | 5.20% |
| 2009-09-11 | 6.45 | 6.80 | 6.28 | 6.73 | 236355 | 1561017 | 0.29 | 4.50% |
| 2009-09-03 | 6.36 | 6.49 | 5.92 | 6.44 | 136586 | 845824 | -0.06 | -0.92% |
| 2009-08-28 | 6.27 | 6.99 | 5.92 | 6.50 | 292260 | 1880504 | 0.22 | 3.50% |
| 2009-08-21 | 6.61 | 6.61 | 5.71 | 6.28 | 250607 | 1533573 | -0.37 | -5.56% |
| 2009-08-14 | 8.10 | 8.16 | 6.65 | 6.65 | 208210 | 1511260 | -1.33 | -16.67% |
| 2009-08-07 | 8.12 | 8.38 | 7.90 | 7.98 | 363846 | 2954815 | -0.11 | -1.36% |
| 2009-07-31 | 8.68 | 8.69 | 7.44 | 8.09 | 450069 | 3641101 | -0.46 | -5.38% |
| 2009-07-24 | 8.20 | 9.02 | 8.00 | 8.55 | 627260 | 5302913 | 0.46 | 5.69% |
| 2009-07-17 | 7.80 | 8.25 | 7.70 | 8.09 | 640429 | 5083663 | 0.56 | 7.44% |
| 2009-07-10 | 7.59 | 7.73 | 7.02 | 7.53 | 728892 | 5386502 | 0.18 | 2.45% |
| 2009-07-03 | 6.62 | 7.35 | 6.34 | 7.35 | 554153 | 3797396 | 0.73 | 11.03% |
| 2009-06-26 | 6.35 | 6.69 | 6.32 | 6.62 | 261524 | 1701524 | 0.14 | 2.16% |
| 2009-06-19 | 6.85 | 6.94 | 6.39 | 6.48 | 288582 | 1901904 | -0.36 | -5.26% |
| 2009-06-12 | 6.60 | 7.08 | 6.30 | 6.84 | 469464 | 3140782 | 0.27 | 4.11% |
| 2009-06-05 | 6.22 | 6.75 | 6.22 | 6.57 | 286612 | 1855391 | 0.38 | 6.14% |
| 2009-05-27 | 6.24 | 6.32 | 6.08 | 6.19 | 96765 | 600180 | -0.20 | -3.13% |
| 2009-05-22 | 6.52 | 6.78 | 6.20 | 6.39 | 428718 | 2764790 | -0.19 | -2.89% |
| 2009-05-15 | 5.90 | 7.01 | 5.55 | 6.58 | 768196 | 5047245 | 0.79 | 13.64% |
| 2009-05-08 | 5.34 | 5.91 | 5.29 | 5.79 | 293690 | 1663283 | 0.46 | 8.63% |
| 2009-04-30 | 5.60 | 5.72 | 5.10 | 5.33 | 149817 | 793656 | -0.25 | -4.48% |
| 2009-04-24 | 5.64 | 6.17 | 5.41 | 5.58 | 396310 | 2304647 | -0.09 | -1.59% |
| 2009-04-17 | 5.77 | 6.13 | 5.61 | 5.67 | 432986 | 2545758 | -0.02 | -0.35% |
| 2009-04-10 | 5.61 | 5.80 | 5.34 | 5.69 | 230011 | 1288096 | 0.07 | 1.25% |
| 2009-04-03 | 5.92 | 6.14 | 5.56 | 5.62 | 528557 | 3099260 | -0.25 | -4.26% |
| 2009-03-27 | 5.85 | 6.15 | 5.54 | 5.87 | 666260 | 3914351 | -0.11 | -1.84% |
| 2009-03-20 | 5.28 | 6.38 | 4.85 | 5.98 | 1196819 | 6617528 | 1.18 | 24.58% |
| 2009-03-13 | 4.36 | 4.80 | 4.36 | 4.80 | 10287 | 47176 | 0.84 | 21.21% |
| 2009-02-06 | 3.51 | 3.97 | 3.48 | 3.96 | 312052 | 1183720 | 0.46 | 13.14% |
| 2009-01-23 | 3.43 | 3.59 | 3.35 | 3.50 | 127559 | 442173 | 0.08 | 2.34% |
| 2009-01-16 | 3.32 | 3.47 | 3.22 | 3.42 | 109607 | 367621 | 0.10 | 3.01% |
| 2009-01-09 | 3.25 | 3.45 | 3.18 | 3.32 | 113824 | 376771 | 0.02 | 0.61% |
| 2008-12-26 | 3.76 | 3.79 | 3.27 | 3.30 | 143015 | 499951 | -0.45 | -12.00% |
| 2008-12-19 | 3.45 | 3.80 | 3.32 | 3.75 | 170127 | 612019 | 0.36 | 10.62% |
| 2008-12-12 | 3.55 | 3.80 | 3.32 | 3.39 | 242170 | 880019 | -0.15 | -4.24% |
| 2008-12-05 | 3.08 | 3.61 | 3.05 | 3.54 | 256583 | 876195 | 0.47 | 15.31% |
| 2008-11-28 | 3.26 | 3.35 | 2.98 | 3.07 | 72163 | 227099 | -0.18 | -5.54% |
| 2008-11-21 | 3.13 | 3.69 | 3.07 | 3.25 | 232758 | 774122 | 0.05 | 1.56% |
| 2008-11-14 | 2.75 | 3.20 | 2.74 | 3.20 | 109418 | 325475 | 0.49 | 18.08% |
| 2008-11-07 | 2.62 | 2.75 | 2.54 | 2.71 | 30537 | 80724 | 0.11 | 4.23% |
| 2008-10-31 | 2.90 | 2.90 | 2.60 | 2.60 | 40288 | 108903 | -0.32 | -10.96% |
| 2008-10-24 | 2.85 | 3.04 | 2.80 | 2.92 | 45707 | 134844 | 0.05 | 1.74% |
| 2008-10-17 | 3.00 | 3.19 | 2.81 | 2.87 | 44070 | 130747 | -0.13 | -4.33% |
| 2008-10-10 | 3.35 | 3.44 | 2.98 | 3.00 | 57845 | 185354 | -0.48 | -13.79% |
| 2008-09-26 | 3.77 | 3.87 | 3.30 | 3.48 | 118639 | 421170 | -0.05 | -1.42% |
| 2008-09-19 | 3.48 | 3.53 | 3.00 | 3.53 | 56468 | 189756 | 0.15 | 4.44% |
| 2008-09-12 | 3.60 | 3.68 | 3.26 | 3.38 | 52934 | 180823 | -0.22 | -6.11% |
| 2008-09-05 | 3.79 | 3.92 | 3.58 | 3.60 | 52742 | 198637 | -0.17 | -4.51% |
| 2008-08-29 | 3.94 | 3.94 | 3.60 | 3.77 | 37367 | 138744 | -0.22 | -5.51% |
| 2008-08-22 | 4.04 | 4.48 | 3.63 | 3.99 | 135053 | 557440 | 0.02 | 0.50% |
| 2008-08-15 | 4.55 | 4.58 | 3.80 | 3.97 | 64923 | 263408 | -0.58 | -12.75% |
| 2008-08-08 | 5.35 | 5.35 | 4.55 | 4.55 | 65215 | 324313 | -0.82 | -15.27% |
| 2008-08-01 | 5.51 | 5.85 | 5.11 | 5.37 | 142482 | 784009 | -0.10 | -1.83% |
| 2008-07-25 | 5.47 | 5.76 | 5.35 | 5.47 | 200698 | 1118320 | 0.04 | 0.74% |
| 2008-07-18 | 5.56 | 5.84 | 5.03 | 5.43 | 171466 | 929168 | -0.15 | -2.69% |
| 2008-07-11 | 5.23 | 5.92 | 5.23 | 5.58 | 250365 | 1402887 | 0.30 | 5.68% |
| 2008-07-04 | 5.04 | 5.60 | 4.85 | 5.28 | 213104 | 1120095 | 0.18 | 3.53% |
| 2008-06-27 | 5.20 | 5.69 | 4.94 | 5.10 | 324717 | 1709492 | 0.37 | 7.82% |
| 2008-06-19 | 5.53 | 5.69 | 4.69 | 4.73 | 84899 | 434212 | -0.80 | -14.47% |
| 2008-06-13 | 7.01 | 7.01 | 5.50 | 5.53 | 84899 | 525429 | -1.70 | -23.51% |
| 2008-06-06 | 7.28 | 7.86 | 7.13 | 7.23 | 97435 | 723288 | -0.05 | -0.69% |
| 2008-05-30 | 7.50 | 7.52 | 7.00 | 7.28 | 112181 | 816063 | -0.26 | -3.45% |
| 2008-05-23 | 8.07 | 8.28 | 7.21 | 7.54 | 222227 | 1730068 | -0.68 | -8.27% |
| 2008-05-16 | 7.58 | 8.79 | 7.20 | 8.22 | 412553 | 3412149 | 0.53 | 6.89% |
| 2008-05-09 | 8.11 | 8.65 | 7.50 | 7.69 | 331648 | 2704889 | -0.37 | -4.59% |
| 2008-04-30 | 7.98 | 8.23 | 7.50 | 8.06 | 188546 | 1486330 | -0.12 | -1.47% |
| 2008-04-25 | 7.87 | 8.58 | 6.74 | 8.18 | 330909 | 2588212 | 1.04 | 14.57% |
| 2008-04-18 | 10.10 | 10.10 | 7.10 | 7.14 | 215319 | 1859969 | -3.21 | -31.01% |
| 2008-04-11 | 10.55 | 11.98 | 10.00 | 10.35 | 265293 | 2893953 | -0.39 | -3.63% |
| 2008-04-03 | 11.50 | 12.07 | 10.10 | 10.74 | 107052 | 1166476 | -1.46 | -11.97% |
| 2008-03-28 | 12.80 | 12.80 | 10.61 | 12.20 | 209991 | 2543156 | -0.22 | -1.77% |
| 2008-03-21 | 11.73 | 12.42 | 10.00 | 12.42 | 206454 | 2341034 | 0.70 | 5.97% |
| 2008-03-14 | 13.62 | 13.62 | 11.60 | 11.72 | 129650 | 1631728 | -1.91 | -14.01% |
| 2008-03-07 | 13.80 | 14.45 | 13.38 | 13.63 | 193221 | 2688200 | -0.09 | -0.66% |
| 2008-02-29 | 14.40 | 14.60 | 13.35 | 13.72 | 207564 | 2864327 | -0.72 | -4.99% |
| 2008-02-22 | 15.16 | 15.70 | 14.20 | 14.44 | 131938 | 1993435 | -0.39 | -2.63% |
| 2008-02-15 | 14.78 | 15.30 | 14.25 | 14.83 | 78972 | 1173488 | 0.18 | 1.23% |
| 2008-02-05 | 13.40 | 14.97 | 13.40 | 14.65 | 70754 | 1019095 | 1.67 | 12.87% |
| 2008-02-01 | 15.45 | 15.50 | 12.52 | 12.98 | 144478 | 2027600 | -2.57 | -16.53% |
| 2008-01-25 | 16.91 | 17.29 | 14.30 | 15.55 | 276932 | 4291740 | -1.27 | -7.55% |
| 2008-01-18 | 17.53 | 18.34 | 15.90 | 16.82 | 306990 | 5343349 | -0.88 | -4.97% |
| 2008-01-11 | 17.14 | 19.00 | 16.72 | 17.70 | 561864 | 10099367 | 0.57 | 3.33% |
| 2008-01-04 | 15.31 | 17.76 | 15.15 | 17.13 | 419893 | 7029719 | 1.87 | 12.25% |
| 2007-12-28 | 15.11 | 16.09 | 14.98 | 15.26 | 317298 | 4881243 | 0.17 | 1.13% |
| 2007-12-21 | 14.68 | 15.24 | 14.36 | 15.09 | 248887 | 3673017 | 0.41 | 2.79% |
| 2007-12-14 | 13.88 | 15.58 | 13.65 | 14.68 | 321134 | 4712866 | 0.60 | 4.26% |
| 2007-12-07 | 13.07 | 14.15 | 13.07 | 14.08 | 171253 | 2327590 | 0.80 | 6.02% |
| 2007-11-30 | 14.28 | 14.44 | 12.81 | 13.28 | 160642 | 2165193 | -0.82 | -5.82% |
| 2007-11-23 | 14.04 | 15.18 | 13.60 | 14.10 | 226870 | 3254196 | 0.07 | 0.50% |
| 2007-11-16 | 14.20 | 15.26 | 13.41 | 14.03 | 401228 | 5761687 | -0.68 | -4.62% |
| 2007-11-09 | 16.10 | 17.83 | 13.70 | 14.71 | 760995 | 12022644 | -1.39 | -8.63% |
| 2007-11-02 | 13.38 | 17.50 | 12.80 | 16.10 | 723955 | 11627844 | 3.48 | 27.57% |
| 2007-10-26 | 14.60 | 14.75 | 11.95 | 12.62 | 189659 | 2509889 | -2.24 | -15.07% |
| 2007-10-18 | 15.75 | 15.80 | 14.67 | 14.86 | 147878 | 2230129 | -1.03 | -6.48% |
| 2007-10-12 | 16.00 | 17.15 | 15.04 | 15.89 | 517497 | 8325387 | 0.60 | 3.92% |
| 2007-09-28 | 14.17 | 15.29 | 13.77 | 15.29 | 213579 | 3088597 | 1.04 | 7.30% |
| 2007-09-21 | 14.50 | 16.30 | 14.00 | 14.25 | 398401 | 6022265 | -0.55 | -3.72% |
| 2007-09-14 | 13.90 | 15.65 | 13.30 | 14.80 | 421271 | 6157124 | 0.62 | 4.37% |
| 2007-09-07 | 15.96 | 16.30 | 13.90 | 14.18 | 399322 | 6008719 | -1.72 | -10.82% |
| 2007-08-31 | 13.90 | 16.60 | 13.60 | 15.90 | 587449 | 9041442 | 2.20 | 16.06% |
| 2007-08-24 | 10.50 | 14.55 | 10.48 | 13.70 | 713158 | 9070768 | 3.23 | 30.85% |
| 2007-08-17 | 10.40 | 13.57 | 10.30 | 10.47 | 792993 | 9467916 | -0.01 | -0.10% |
| 2007-07-27 | 8.01 | 10.77 | 8.01 | 10.48 | 498449 | 4749015 | 2.51 | 31.49% |
| 2007-07-20 | 7.18 | 8.05 | 7.12 | 7.97 | 207101 | 1578579 | 0.74 | 10.23% |
| 2007-07-13 | 7.68 | 8.38 | 7.12 | 7.23 | 319507 | 2463293 | -0.89 | -10.96% |
| 2007-07-06 | 9.12 | 9.58 | 6.78 | 8.12 | 289270 | 2292748 | -1.00 | -10.96% |
| 2007-06-29 | 11.22 | 11.50 | 8.96 | 9.12 | 297022 | 3053364 | -2.00 | -17.99% |
| 2007-06-22 | 12.45 | 13.28 | 10.88 | 11.12 | 374191 | 4656443 | -1.14 | -9.30% |
| 2007-06-15 | 11.55 | 13.40 | 11.55 | 12.26 | 548958 | 6885601 | 0.68 | 5.87% |
| 2007-06-08 | 11.00 | 12.00 | 9.48 | 11.58 | 526385 | 5722928 | -0.12 | -1.03% |
| 2007-06-01 | 14.50 | 14.50 | 11.34 | 11.70 | 862972 | 11339476 | -1.92 | -14.10% |
| 2007-05-25 | 10.50 | 13.62 | 10.31 | 13.62 | 456430 | 5447991 | 2.79 | 25.76% |
| 2007-05-18 | 9.80 | 11.38 | 9.35 | 10.83 | 943948 | 9972293 | 1.52 | 16.33% |
| 2007-05-08 | 8.74 | 9.31 | 8.30 | 9.31 | 288346 | 2526877 | 1.36 | 17.11% |
| 2007-04-25 | 7.86 | 8.28 | 7.74 | 7.95 | 399869 | 3220190 | 0.09 | 1.15% |
| 2007-04-20 | 7.40 | 8.10 | 7.25 | 7.86 | 622235 | 4818333 | 0.44 | 5.93% |
| 2007-04-13 | 7.23 | 7.86 | 6.87 | 7.42 | 691541 | 5076203 | 0.18 | 2.49% |
| 2007-04-06 | 6.61 | 7.36 | 6.55 | 7.24 | 453784 | 3158644 | 0.59 | 8.87% |
| 2007-03-30 | 7.31 | 7.80 | 6.43 | 6.65 | 515777 | 3698300 | -0.59 | -8.15% |
| 2007-03-23 | 6.20 | 7.39 | 6.07 | 7.24 | 486296 | 3283971 | 0.80 | 12.42% |
| 2007-03-16 | 5.87 | 6.72 | 5.78 | 6.44 | 522564 | 3237539 | 0.57 | 9.71% |
| 2007-03-09 | 5.52 | 6.10 | 5.45 | 5.87 | 478038 | 2799079 | 0.31 | 5.58% |
| 2007-03-02 | 5.51 | 5.88 | 5.10 | 5.56 | 380347 | 2098700 | 0.03 | 0.54% |
| 2007-02-16 | 5.11 | 5.62 | 5.05 | 5.53 | 466547 | 2532866 | 0.43 | 8.43% |
| 2007-02-09 | 4.71 | 5.14 | 4.67 | 5.10 | 195598 | 962848 | 0.33 | 6.92% |
| 2007-02-02 | 5.32 | 5.41 | 4.74 | 4.77 | 284211 | 1457899 | -0.35 | -6.84% |
| 2007-01-26 | 4.95 | 5.50 | 4.81 | 5.12 | 541973 | 2766163 | 0.28 | 5.79% |
| 2007-01-19 | 4.54 | 4.93 | 4.48 | 4.84 | 333633 | 1577824 | 0.33 | 7.32% |
| 2007-01-12 | 4.29 | 5.12 | 4.29 | 4.51 | 532384 | 2479751 | 0.24 | 5.62% |
| 2007-01-05 | 4.13 | 4.32 | 3.99 | 4.27 | 103923 | 430115 | 0.14 | 3.39% |
| 2006-12-29 | 4.24 | 4.35 | 4.06 | 4.13 | 156990 | 654902 | -0.08 | -1.90% |
| 2006-12-22 | 4.21 | 4.38 | 4.16 | 4.21 | 160709 | 686528 | 0.00 | 0.00% |
| 2006-12-15 | 3.95 | 4.25 | 3.95 | 4.21 | 119806 | 497903 | 0.19 | 4.73% |
| 2006-12-08 | 4.60 | 4.68 | 4.02 | 4.02 | 352073 | 1550261 | -0.58 | -12.61% |
| 2006-12-01 | 4.43 | 4.76 | 4.30 | 4.60 | 364529 | 1668939 | 0.17 | 3.84% |
