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 | 11.25 | 12.50 | 10.75 | 11.53 | 1452833 | 17080698 | 0.40 | 3.59% |
| 2009-11-20 | 9.12 | 11.65 | 9.05 | 11.13 | 1808565 | 18959468 | 2.12 | 23.53% |
| 2009-11-13 | 8.40 | 9.45 | 8.40 | 9.01 | 571409 | 5154859 | 0.53 | 6.25% |
| 2009-11-06 | 8.05 | 8.89 | 7.91 | 8.48 | 754164 | 6362361 | 0.43 | 5.34% |
| 2009-10-30 | 7.88 | 8.05 | 7.20 | 8.05 | 244154 | 1882504 | 0.20 | 2.55% |
| 2009-10-23 | 7.43 | 7.92 | 7.43 | 7.85 | 237455 | 1831434 | 0.40 | 5.37% |
| 2009-10-16 | 7.20 | 7.67 | 7.15 | 7.45 | 172208 | 1277995 | 0.29 | 4.05% |
| 2009-10-09 | 7.03 | 7.19 | 6.91 | 7.16 | 31733 | 225910 | 0.35 | 5.14% |
| 2009-09-30 | 7.53 | 7.62 | 6.72 | 6.81 | 91234 | 646987 | -0.68 | -9.08% |
| 2009-09-25 | 7.83 | 7.91 | 7.14 | 7.49 | 178584 | 1341483 | -0.27 | -3.48% |
| 2009-09-18 | 7.89 | 8.34 | 7.54 | 7.76 | 423437 | 3385084 | -0.21 | -2.63% |
| 2009-09-11 | 7.31 | 8.20 | 7.05 | 7.97 | 438762 | 3356953 | 0.68 | 9.33% |
| 2009-09-04 | 7.58 | 7.61 | 6.72 | 7.29 | 239901 | 1714892 | -0.32 | -4.21% |
| 2009-08-28 | 7.68 | 8.41 | 7.46 | 7.61 | 559270 | 4417932 | -0.03 | -0.39% |
| 2009-08-21 | 6.95 | 7.76 | 6.43 | 7.64 | 377212 | 2717999 | 0.65 | 9.30% |
| 2009-08-14 | 7.82 | 8.30 | 6.97 | 6.99 | 492471 | 3789062 | -0.83 | -10.61% |
| 2009-08-07 | 7.03 | 8.55 | 6.95 | 7.82 | 578565 | 4500975 | 0.77 | 10.92% |
| 2009-07-31 | 6.87 | 7.18 | 6.32 | 7.05 | 521056 | 3595513 | 0.18 | 2.62% |
| 2009-07-24 | 6.53 | 6.89 | 6.38 | 6.87 | 501992 | 3333601 | 0.36 | 5.53% |
| 2009-07-17 | 6.29 | 6.88 | 6.25 | 6.51 | 515114 | 3345556 | 0.23 | 3.66% |
| 2009-07-10 | 6.30 | 6.34 | 6.00 | 6.28 | 346513 | 2129353 | 0.02 | 0.32% |
| 2009-07-03 | 6.15 | 6.43 | 5.90 | 6.26 | 491780 | 3055733 | 0.11 | 1.79% |
| 2009-06-26 | 6.05 | 6.22 | 5.74 | 6.15 | 280394 | 1685128 | 0.12 | 1.99% |
| 2009-06-19 | 5.87 | 6.05 | 5.78 | 6.03 | 180414 | 1066513 | 0.17 | 2.90% |
| 2009-06-12 | 5.85 | 6.31 | 5.74 | 5.86 | 374394 | 2272265 | 0.01 | 0.17% |
| 2009-06-05 | 5.95 | 6.08 | 5.71 | 5.85 | 216578 | 1278370 | -0.04 | -0.68% |
| 2009-05-27 | 5.85 | 6.20 | 5.50 | 5.89 | 227250 | 1350730 | -0.15 | -2.48% |
| 2009-05-22 | 5.56 | 6.50 | 5.55 | 6.04 | 940615 | 5745587 | 0.51 | 9.22% |
| 2009-05-15 | 5.18 | 5.85 | 5.18 | 5.53 | 432500 | 2398324 | -0.05 | -0.90% |
| 2009-05-08 | 5.01 | 5.89 | 5.01 | 5.58 | 573605 | 3156551 | 0.56 | 11.15% |
| 2009-04-30 | 5.02 | 5.11 | 4.76 | 5.02 | 133968 | 663084 | 0.00 | 0.00% |
| 2009-04-24 | 5.25 | 5.59 | 4.94 | 5.02 | 324355 | 1708664 | -0.28 | -5.28% |
| 2009-04-16 | 5.19 | 5.43 | 5.07 | 5.30 | 393550 | 2074471 | 0.18 | 3.52% |
| 2009-04-10 | 5.26 | 5.29 | 4.83 | 5.12 | 223546 | 1134501 | -0.09 | -1.73% |
| 2009-04-03 | 5.10 | 5.30 | 4.93 | 5.21 | 359669 | 1857576 | 0.14 | 2.76% |
| 2009-03-27 | 5.09 | 5.31 | 4.83 | 5.07 | 312034 | 1589934 | -0.02 | -0.39% |
| 2009-03-20 | 4.84 | 5.22 | 4.61 | 5.09 | 291854 | 1470810 | 0.26 | 5.38% |
| 2009-03-13 | 5.16 | 5.30 | 4.73 | 4.83 | 277501 | 1375918 | -0.38 | -7.29% |
| 2009-03-06 | 4.92 | 5.69 | 4.70 | 5.21 | 834836 | 4399696 | 0.33 | 6.76% |
| 2009-02-27 | 4.71 | 4.98 | 4.42 | 4.88 | 502907 | 2398190 | 0.15 | 3.17% |
| 2009-02-20 | 5.15 | 5.28 | 4.50 | 4.73 | 369609 | 1818998 | -0.42 | -8.15% |
| 2009-02-13 | 4.52 | 5.20 | 4.48 | 5.15 | 390762 | 1865060 | 0.65 | 14.44% |
| 2009-02-06 | 4.08 | 4.66 | 4.04 | 4.50 | 309709 | 1352672 | 0.45 | 11.11% |
| 2009-01-23 | 4.10 | 4.26 | 3.96 | 4.05 | 124288 | 510648 | -0.03 | -0.73% |
| 2009-01-16 | 4.13 | 4.24 | 3.90 | 4.08 | 202364 | 824004 | 0.01 | 0.25% |
| 2009-01-09 | 3.60 | 4.38 | 3.41 | 4.07 | 337002 | 1352401 | 0.04 | 0.99% |
| 2008-12-04 | 3.68 | 4.28 | 3.60 | 4.03 | 195199 | 780427 | 0.40 | 11.02% |
| 2008-11-28 | 3.82 | 4.00 | 3.60 | 3.63 | 128834 | 485336 | -0.19 | -4.97% |
| 2008-11-20 | 3.90 | 4.12 | 3.55 | 3.82 | 181937 | 702032 | -0.12 | -3.05% |
| 2008-11-14 | 3.48 | 4.01 | 3.41 | 3.94 | 252478 | 937085 | 0.78 | 24.68% |
| 2008-11-07 | 3.08 | 3.28 | 2.96 | 3.16 | 64488 | 201965 | 0.02 | 0.64% |
| 2008-10-31 | 3.50 | 3.56 | 2.96 | 3.14 | 96482 | 307144 | -0.43 | -12.04% |
| 2008-10-24 | 3.53 | 3.75 | 3.35 | 3.57 | 128831 | 457695 | 0.14 | 4.08% |
| 2008-10-17 | 3.29 | 3.57 | 3.10 | 3.43 | 74668 | 251068 | 0.00 | 0.00% |
| 2008-10-10 | 3.70 | 4.00 | 3.43 | 3.43 | 171265 | 639576 | -0.44 | -11.37% |
| 2008-09-26 | 3.64 | 3.95 | 3.24 | 3.87 | 273709 | 1002056 | 0.39 | 11.21% |
| 2008-09-19 | 3.63 | 3.69 | 3.07 | 3.48 | 208793 | 696811 | -0.21 | -5.69% |
| 2008-09-12 | 4.02 | 4.30 | 3.65 | 3.69 | 328026 | 1295414 | -0.31 | -7.75% |
| 2008-09-05 | 3.23 | 4.26 | 3.19 | 4.00 | 402718 | 1596748 | 0.77 | 23.84% |
| 2008-08-29 | 3.37 | 3.50 | 3.09 | 3.23 | 23489 | 75711 | -0.15 | -4.44% |
| 2008-08-22 | 3.73 | 3.74 | 3.21 | 3.38 | 35964 | 124501 | -0.37 | -9.87% |
| 2008-08-15 | 4.09 | 4.13 | 3.55 | 3.75 | 37020 | 139620 | -0.34 | -8.31% |
| 2008-08-08 | 4.64 | 4.64 | 4.00 | 4.09 | 28835 | 126281 | -0.56 | -12.04% |
| 2008-08-01 | 4.80 | 4.97 | 4.31 | 4.65 | 50224 | 240233 | -0.12 | -2.52% |
| 2008-07-25 | 4.64 | 4.89 | 4.61 | 4.77 | 50893 | 243818 | 0.12 | 2.58% |
| 2008-07-18 | 4.90 | 5.12 | 4.42 | 4.65 | 44333 | 209768 | -0.34 | -6.81% |
| 2008-07-11 | 4.50 | 5.54 | 4.45 | 4.99 | 109522 | 544863 | 0.54 | 12.13% |
| 2008-07-04 | 4.61 | 4.70 | 4.18 | 4.45 | 62056 | 273622 | -0.18 | -3.89% |
| 2008-06-27 | 4.65 | 5.05 | 4.53 | 4.63 | 59920 | 288503 | -0.12 | -2.53% |
| 2008-06-20 | 5.80 | 5.89 | 4.45 | 4.75 | 108093 | 558109 | -1.00 | -17.39% |
| 2008-06-13 | 6.15 | 6.49 | 5.46 | 5.75 | 128112 | 760697 | -0.63 | -9.88% |
| 2008-06-06 | 6.26 | 6.56 | 5.91 | 6.38 | 100755 | 625411 | 0.12 | 1.92% |
| 2008-05-30 | 6.21 | 6.48 | 5.91 | 6.26 | 136051 | 837007 | -0.24 | -3.69% |
| 2008-05-23 | 6.13 | 7.21 | 5.80 | 6.50 | 338783 | 2269070 | 0.29 | 4.67% |
| 2008-05-16 | 6.00 | 6.88 | 6.00 | 6.21 | 167326 | 1081925 | 0.10 | 1.64% |
| 2008-05-09 | 6.16 | 6.43 | 5.85 | 6.11 | 94820 | 582926 | 0.03 | 0.49% |
| 2008-04-30 | 5.75 | 6.20 | 5.65 | 6.08 | 75918 | 454782 | 0.16 | 2.70% |
| 2008-04-25 | 5.91 | 6.26 | 4.90 | 5.92 | 195653 | 1100478 | 0.42 | 7.64% |
| 2008-04-18 | 6.17 | 6.38 | 5.43 | 5.50 | 87540 | 520270 | -0.71 | -11.43% |
| 2008-04-11 | 5.73 | 6.29 | 5.50 | 6.21 | 114123 | 686004 | 0.50 | 8.76% |
| 2008-04-03 | 6.75 | 6.79 | 5.40 | 5.71 | 82340 | 495026 | -1.18 | -17.13% |
| 2008-03-28 | 7.25 | 7.50 | 6.25 | 6.89 | 130717 | 912331 | -0.32 | -4.44% |
| 2008-03-21 | 8.21 | 8.38 | 6.31 | 7.21 | 222146 | 1616651 | -1.05 | -12.71% |
| 2008-03-14 | 7.82 | 8.39 | 7.50 | 8.26 | 230768 | 1852103 | 0.26 | 3.25% |
| 2008-03-07 | 7.90 | 8.48 | 7.81 | 8.00 | 250858 | 2038580 | 0.06 | 0.76% |
| 2008-02-29 | 7.83 | 7.94 | 7.31 | 7.94 | 149321 | 1154684 | 0.11 | 1.41% |
| 2008-02-22 | 7.55 | 7.92 | 7.35 | 7.83 | 136737 | 1047162 | 0.53 | 7.26% |
| 2008-02-15 | 7.23 | 7.40 | 7.06 | 7.30 | 49256 | 358461 | 0.09 | 1.25% |
| 2008-02-05 | 6.66 | 7.27 | 6.66 | 7.21 | 37519 | 265326 | 0.66 | 10.08% |
| 2008-02-01 | 7.52 | 7.52 | 6.38 | 6.55 | 112863 | 795975 | -0.95 | -12.67% |
| 2008-01-25 | 8.41 | 8.41 | 6.80 | 7.50 | 202695 | 1520583 | -0.93 | -11.03% |
| 2008-01-18 | 8.06 | 9.02 | 7.93 | 8.43 | 571336 | 4903919 | 0.31 | 3.82% |
| 2008-01-11 | 8.00 | 8.33 | 7.67 | 8.12 | 294399 | 2358145 | 0.22 | 2.79% |
| 2008-01-04 | 7.50 | 7.98 | 7.42 | 7.90 | 144447 | 1126088 | 0.40 | 5.33% |
| 2007-12-28 | 7.40 | 7.78 | 7.29 | 7.50 | 253655 | 1907558 | 0.14 | 1.90% |
| 2007-12-21 | 7.05 | 7.40 | 7.00 | 7.36 | 135190 | 978429 | 0.34 | 4.84% |
| 2007-12-14 | 6.75 | 7.36 | 6.70 | 7.02 | 218183 | 1560962 | 0.15 | 2.18% |
| 2007-12-07 | 6.70 | 7.12 | 6.69 | 6.87 | 203644 | 1403746 | 0.22 | 3.31% |
| 2007-11-30 | 6.41 | 6.65 | 6.25 | 6.65 | 79773 | 517613 | 0.26 | 4.07% |
| 2007-11-23 | 6.64 | 6.79 | 6.20 | 6.39 | 92109 | 606747 | -0.23 | -3.47% |
| 2007-11-16 | 6.28 | 6.68 | 6.05 | 6.62 | 99435 | 642448 | 0.33 | 5.25% |
| 2007-11-09 | 6.80 | 7.10 | 6.20 | 6.29 | 115192 | 769414 | -0.46 | -6.82% |
| 2007-11-02 | 6.00 | 7.08 | 5.86 | 6.75 | 186441 | 1213903 | 0.73 | 12.13% |
| 2007-10-26 | 6.93 | 6.95 | 5.61 | 6.02 | 133100 | 851937 | -1.06 | -14.97% |
| 2007-10-18 | 7.21 | 7.53 | 6.92 | 7.08 | 153858 | 1115928 | -0.19 | -2.61% |
| 2007-10-12 | 8.36 | 8.37 | 6.84 | 7.27 | 335634 | 2595567 | -0.94 | -11.45% |
| 2007-09-28 | 8.81 | 9.35 | 8.01 | 8.21 | 498374 | 4286932 | -0.59 | -6.71% |
| 2007-09-21 | 7.51 | 9.09 | 7.38 | 8.80 | 851626 | 7081708 | 1.26 | 16.71% |
| 2007-09-14 | 7.56 | 8.26 | 7.00 | 7.54 | 364807 | 2832507 | -0.02 | -0.27% |
| 2007-09-07 | 7.39 | 7.98 | 7.39 | 7.56 | 342909 | 2641148 | 0.17 | 2.30% |
| 2007-08-31 | 7.20 | 7.50 | 6.85 | 7.39 | 253012 | 1818154 | 0.24 | 3.36% |
| 2007-08-24 | 6.99 | 7.38 | 6.81 | 7.15 | 230349 | 1626337 | 0.37 | 5.46% |
| 2007-08-17 | 6.50 | 6.93 | 6.23 | 6.78 | 147753 | 976881 | 0.25 | 3.83% |
| 2007-08-10 | 7.18 | 7.48 | 6.25 | 6.53 | 230779 | 1603550 | -0.57 | -8.03% |
| 2007-08-03 | 6.80 | 7.10 | 6.16 | 7.10 | 310924 | 2121476 | 0.33 | 4.87% |
| 2007-07-27 | 5.95 | 6.93 | 5.92 | 6.77 | 321921 | 2086622 | 0.81 | 13.59% |
| 2007-07-20 | 5.54 | 6.15 | 5.16 | 5.96 | 189822 | 1093970 | 0.40 | 7.19% |
| 2007-07-13 | 5.66 | 5.86 | 5.40 | 5.56 | 134958 | 759140 | -0.10 | -1.77% |
| 2007-07-06 | 5.18 | 5.73 | 5.01 | 5.66 | 162739 | 876610 | 0.48 | 9.27% |
| 2007-06-29 | 6.55 | 6.69 | 5.00 | 5.18 | 220745 | 1285175 | -1.31 | -20.18% |
| 2007-06-22 | 7.62 | 7.91 | 6.44 | 6.49 | 279617 | 2062976 | -1.01 | -13.47% |
| 2007-06-15 | 7.50 | 8.24 | 7.15 | 7.50 | 453932 | 3478186 | 0.16 | 2.18% |
| 2007-06-08 | 6.76 | 7.60 | 5.99 | 7.34 | 532773 | 3672402 | -0.05 | -0.68% |
| 2007-06-01 | 10.30 | 10.40 | 7.39 | 7.39 | 458877 | 4243370 | -2.51 | -25.35% |
| 2007-05-25 | 8.45 | 10.08 | 8.36 | 9.90 | 559920 | 5296377 | 1.13 | 12.88% |
| 2007-05-18 | 8.75 | 9.20 | 8.38 | 8.77 | 331743 | 2942701 | -0.11 | -1.24% |
| 2007-05-11 | 8.18 | 9.20 | 8.16 | 8.88 | 536125 | 4704030 | 0.71 | 8.69% |
| 2007-04-27 | 7.86 | 8.65 | 7.86 | 8.17 | 507275 | 4195488 | 0.32 | 4.08% |
| 2007-04-20 | 7.75 | 8.60 | 7.52 | 7.85 | 388575 | 3100307 | 0.04 | 0.51% |
| 2007-04-13 | 8.17 | 8.40 | 7.38 | 7.81 | 626969 | 4944325 | 0.38 | 5.11% |
| 2007-04-06 | 5.70 | 7.43 | 5.70 | 7.43 | 449773 | 2950299 | 1.48 | 24.87% |
| 2007-03-16 | 5.35 | 6.32 | 5.35 | 5.95 | 606550 | 3571234 | 0.60 | 11.21% |
| 2007-03-09 | 5.28 | 5.48 | 4.98 | 5.35 | 382931 | 2024114 | 0.02 | 0.38% |
| 2007-03-02 | 4.87 | 5.43 | 4.65 | 5.33 | 569971 | 2903800 | 0.52 | 10.81% |
| 2007-02-16 | 4.50 | 5.00 | 4.50 | 4.81 | 348811 | 1659819 | 0.27 | 5.95% |
| 2007-02-09 | 4.10 | 4.58 | 4.10 | 4.54 | 161385 | 710502 | 0.34 | 8.10% |
| 2007-02-02 | 4.68 | 4.87 | 4.19 | 4.20 | 301297 | 1376138 | -0.48 | -10.26% |
| 2007-01-26 | 4.48 | 5.02 | 4.40 | 4.68 | 501245 | 2323746 | 0.19 | 4.23% |
| 2007-01-19 | 3.93 | 4.59 | 3.89 | 4.49 | 424081 | 1811178 | 0.53 | 13.38% |
| 2007-01-12 | 3.83 | 4.43 | 3.78 | 3.96 | 440184 | 1820549 | 0.14 | 3.67% |
| 2007-01-05 | 3.69 | 3.85 | 3.58 | 3.82 | 65599 | 241179 | 0.13 | 3.52% |
| 2006-12-29 | 3.90 | 4.10 | 3.65 | 3.69 | 139617 | 536025 | -0.27 | -6.82% |
| 2006-12-22 | 3.86 | 4.26 | 3.77 | 3.96 | 347959 | 1404769 | 0.12 | 3.12% |
| 2006-12-15 | 3.48 | 3.92 | 3.48 | 3.84 | 153630 | 579249 | 0.35 | 10.03% |
| 2006-12-08 | 4.17 | 4.25 | 3.48 | 3.49 | 280314 | 1104444 | -0.68 | -16.31% |
| 2006-12-01 | 3.90 | 4.29 | 3.82 | 4.17 | 294445 | 1188837 | 0.24 | 6.11% |
