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 | 10.85 | 11.20 | 9.89 | 10.43 | 281450 | 2999702 | -0.47 | -4.31% |
| 2009-11-20 | 10.46 | 11.36 | 9.95 | 10.90 | 489576 | 5158642 | 0.50 | 4.81% |
| 2009-11-13 | 9.85 | 10.64 | 9.53 | 10.40 | 530547 | 5326597 | 0.58 | 5.91% |
| 2009-11-06 | 9.33 | 10.84 | 9.32 | 9.82 | 636256 | 6452307 | 0.24 | 2.50% |
| 2009-10-30 | 8.87 | 10.19 | 8.70 | 9.58 | 809197 | 7721658 | 0.78 | 8.86% |
| 2009-10-23 | 8.11 | 8.98 | 8.07 | 8.80 | 418836 | 3529682 | 0.69 | 8.51% |
| 2009-10-16 | 7.83 | 8.51 | 7.72 | 8.11 | 461054 | 3778219 | 0.23 | 2.92% |
| 2009-10-09 | 7.45 | 8.02 | 7.32 | 7.88 | 77909 | 594942 | 0.59 | 8.09% |
| 2009-09-30 | 8.08 | 8.15 | 7.25 | 7.29 | 135338 | 1026435 | -0.64 | -8.07% |
| 2009-09-25 | 7.60 | 8.03 | 7.15 | 7.93 | 386391 | 2971379 | 0.19 | 2.46% |
| 2009-09-18 | 6.67 | 7.85 | 6.60 | 7.74 | 437917 | 3181189 | 1.07 | 16.04% |
| 2009-09-11 | 6.35 | 6.75 | 6.28 | 6.67 | 230196 | 1506707 | 0.32 | 5.04% |
| 2009-09-04 | 6.40 | 6.46 | 5.75 | 6.35 | 178003 | 1088075 | -0.08 | -1.24% |
| 2009-08-28 | 6.25 | 6.99 | 5.88 | 6.43 | 329357 | 2129052 | 0.14 | 2.23% |
| 2009-08-21 | 6.55 | 6.59 | 5.76 | 6.29 | 204944 | 1265410 | -0.42 | -6.26% |
| 2009-08-14 | 7.63 | 7.98 | 6.60 | 6.71 | 197116 | 1469447 | -0.90 | -11.83% |
| 2009-08-07 | 8.30 | 8.46 | 7.60 | 7.61 | 572469 | 4605653 | -0.98 | -11.41% |
| 2009-07-31 | 7.58 | 8.92 | 7.56 | 8.59 | 650369 | 5279651 | 1.03 | 13.62% |
| 2009-07-24 | 7.05 | 8.25 | 6.75 | 7.56 | 614007 | 4580679 | 0.56 | 8.00% |
| 2009-07-17 | 7.12 | 7.39 | 6.92 | 7.00 | 405032 | 2887899 | -0.07 | -0.99% |
| 2009-07-10 | 6.46 | 7.37 | 6.30 | 7.07 | 796903 | 5385957 | 0.74 | 11.69% |
| 2009-07-03 | 6.35 | 6.55 | 5.90 | 6.33 | 529309 | 3279001 | 0.03 | 0.48% |
| 2009-06-26 | 5.77 | 6.38 | 5.60 | 6.30 | 472705 | 2845980 | 0.55 | 9.56% |
| 2009-06-19 | 5.75 | 6.10 | 5.57 | 5.75 | 490320 | 2883181 | 0.02 | 0.35% |
| 2009-06-12 | 5.50 | 5.95 | 5.27 | 5.73 | 376287 | 2101147 | 0.19 | 3.43% |
| 2009-06-05 | 5.73 | 5.83 | 5.45 | 5.54 | 318172 | 1792745 | -0.12 | -2.12% |
| 2009-05-27 | 5.17 | 5.75 | 5.08 | 5.66 | 284888 | 1557673 | 0.36 | 6.79% |
| 2009-05-22 | 5.40 | 5.40 | 5.06 | 5.30 | 284551 | 1494654 | -0.10 | -1.85% |
| 2009-05-15 | 4.90 | 5.45 | 4.73 | 5.40 | 264980 | 1381955 | 0.21 | 4.05% |
| 2009-05-08 | 4.86 | 5.25 | 4.86 | 5.19 | 282888 | 1437149 | 0.34 | 7.01% |
| 2009-04-30 | 4.94 | 4.99 | 4.58 | 4.85 | 139257 | 667010 | -0.09 | -1.82% |
| 2009-04-24 | 5.13 | 5.44 | 4.85 | 4.94 | 331903 | 1717263 | -0.19 | -3.70% |
| 2009-04-17 | 5.52 | 5.64 | 5.12 | 5.13 | 468579 | 2535341 | -0.40 | -7.23% |
| 2009-04-10 | 5.16 | 5.65 | 5.08 | 5.53 | 479619 | 2587317 | 0.35 | 6.76% |
| 2009-04-03 | 5.13 | 5.65 | 5.11 | 5.18 | 533413 | 2864533 | 0.02 | 0.39% |
| 2009-03-27 | 4.95 | 5.28 | 4.88 | 5.16 | 524037 | 2676295 | 0.21 | 4.24% |
| 2009-03-20 | 4.66 | 5.19 | 4.51 | 4.95 | 548206 | 2690846 | 0.24 | 5.10% |
| 2009-03-13 | 4.81 | 5.49 | 4.59 | 4.71 | 999853 | 5064891 | -0.18 | -3.68% |
| 2009-03-06 | 3.99 | 5.25 | 3.96 | 4.89 | 1260993 | 5861997 | 0.90 | 22.56% |
| 2009-02-27 | 4.11 | 4.28 | 3.80 | 3.99 | 448711 | 1828610 | -0.12 | -2.92% |
| 2009-02-20 | 4.30 | 4.35 | 3.86 | 4.11 | 327446 | 1336509 | -0.14 | -3.29% |
| 2009-02-13 | 3.80 | 4.30 | 3.70 | 4.25 | 402131 | 1603051 | 0.50 | 13.33% |
| 2009-02-06 | 3.32 | 3.76 | 3.27 | 3.75 | 315533 | 1129775 | 0.43 | 12.95% |
| 2009-01-23 | 3.22 | 3.43 | 3.20 | 3.32 | 210867 | 702009 | 0.05 | 1.53% |
| 2009-01-16 | 3.18 | 3.38 | 3.15 | 3.27 | 202579 | 659612 | 0.06 | 1.87% |
| 2009-01-09 | 2.89 | 3.26 | 2.85 | 3.21 | 224281 | 694509 | 0.11 | 3.55% |
| 2008-12-26 | 3.44 | 3.60 | 2.99 | 3.10 | 294582 | 977059 | -0.34 | -9.88% |
| 2008-12-19 | 3.60 | 3.96 | 3.35 | 3.44 | 555661 | 1979186 | -0.22 | -6.01% |
| 2008-12-12 | 3.13 | 3.66 | 3.11 | 3.66 | 469541 | 1586342 | 0.56 | 18.07% |
| 2008-12-05 | 2.70 | 3.19 | 2.66 | 3.10 | 363440 | 1098884 | 0.40 | 14.81% |
| 2008-11-28 | 2.87 | 2.92 | 2.62 | 2.70 | 115634 | 319324 | -0.18 | -6.25% |
| 2008-11-21 | 2.77 | 3.02 | 2.66 | 2.88 | 249790 | 711203 | 0.08 | 2.86% |
| 2008-11-14 | 2.44 | 2.85 | 2.37 | 2.80 | 162864 | 423593 | 0.44 | 18.64% |
| 2008-11-07 | 2.27 | 2.38 | 2.19 | 2.36 | 52918 | 121570 | 0.09 | 3.96% |
| 2008-10-31 | 2.56 | 2.59 | 2.26 | 2.27 | 99573 | 240909 | -0.37 | -14.02% |
| 2008-10-24 | 2.49 | 2.74 | 2.46 | 2.64 | 83935 | 220997 | 0.17 | 6.88% |
| 2008-10-17 | 2.60 | 2.76 | 2.44 | 2.47 | 53346 | 137384 | -0.11 | -4.26% |
| 2008-10-10 | 3.04 | 3.04 | 2.58 | 2.58 | 43232 | 122621 | -0.48 | -15.69% |
| 2008-09-26 | 3.35 | 3.54 | 2.86 | 3.06 | 117725 | 371777 | -0.16 | -4.97% |
| 2008-09-19 | 3.30 | 3.30 | 2.75 | 3.22 | 51463 | 159803 | -0.03 | -0.92% |
| 2008-09-12 | 3.44 | 3.49 | 3.17 | 3.25 | 44807 | 147265 | -0.19 | -5.52% |
| 2008-09-05 | 3.75 | 3.96 | 3.44 | 3.44 | 69922 | 263547 | -0.44 | -11.34% |
| 2008-08-29 | 3.80 | 3.93 | 3.37 | 3.88 | 66668 | 244491 | 0.05 | 1.30% |
| 2008-08-22 | 4.18 | 4.40 | 3.59 | 3.83 | 146090 | 594235 | -0.35 | -8.37% |
| 2008-08-15 | 4.44 | 4.49 | 3.67 | 4.18 | 53204 | 212653 | -0.32 | -7.11% |
| 2008-08-08 | 5.19 | 5.20 | 4.35 | 4.50 | 48849 | 234839 | -0.70 | -13.46% |
| 2008-08-01 | 5.40 | 5.46 | 4.97 | 5.20 | 96428 | 510289 | -0.21 | -3.88% |
| 2008-07-25 | 5.03 | 5.48 | 4.95 | 5.41 | 94361 | 495931 | 0.36 | 7.13% |
| 2008-07-18 | 5.50 | 5.72 | 4.75 | 5.05 | 152307 | 802918 | -0.39 | -7.17% |
| 2008-07-11 | 5.04 | 5.65 | 4.99 | 5.44 | 165169 | 896600 | 0.45 | 9.02% |
| 2008-07-04 | 4.55 | 5.17 | 4.48 | 4.99 | 47957 | 232537 | 0.17 | 3.53% |
| 2008-06-27 | 4.78 | 5.50 | 4.51 | 4.82 | 95702 | 485564 | 0.07 | 1.47% |
| 2008-06-20 | 5.70 | 5.79 | 4.33 | 4.75 | 73327 | 362876 | -0.95 | -16.67% |
| 2008-06-13 | 6.35 | 6.53 | 5.66 | 5.70 | 51755 | 308442 | -1.04 | -15.43% |
| 2008-06-06 | 7.44 | 7.60 | 6.72 | 6.74 | 126081 | 915221 | -0.71 | -9.53% |
| 2008-05-30 | 6.50 | 7.68 | 6.45 | 7.45 | 188329 | 1369454 | 0.89 | 13.57% |
| 2008-05-23 | 7.47 | 7.59 | 6.32 | 6.56 | 93687 | 638399 | -0.99 | -13.11% |
| 2008-05-16 | 7.12 | 7.72 | 7.12 | 7.55 | 150250 | 1124796 | 0.13 | 1.75% |
| 2008-05-09 | 7.16 | 7.55 | 6.60 | 7.42 | 137180 | 981025 | 0.41 | 5.85% |
| 2008-04-30 | 6.66 | 7.18 | 6.56 | 7.01 | 100394 | 693925 | 0.31 | 4.63% |
| 2008-04-25 | 6.05 | 7.11 | 5.85 | 6.70 | 129195 | 836497 | 0.91 | 15.72% |
| 2008-04-18 | 7.16 | 7.28 | 5.70 | 5.79 | 146721 | 970259 | -1.68 | -22.49% |
| 2008-04-11 | 7.50 | 8.20 | 6.82 | 7.47 | 182429 | 1365302 | -0.08 | -1.06% |
| 2008-04-03 | 8.78 | 8.95 | 6.33 | 7.55 | 81533 | 614378 | -1.33 | -14.98% |
| 2008-03-28 | 8.87 | 9.30 | 8.26 | 8.88 | 124433 | 1112607 | -0.20 | -2.20% |
| 2008-03-21 | 9.20 | 9.45 | 7.88 | 9.08 | 138599 | 1199304 | -0.31 | -3.30% |
| 2008-03-14 | 10.00 | 10.41 | 9.11 | 9.39 | 115132 | 1137697 | -0.81 | -7.94% |
| 2008-03-07 | 9.80 | 11.00 | 9.61 | 10.20 | 279207 | 2923440 | 0.44 | 4.51% |
| 2008-02-29 | 10.21 | 10.29 | 9.08 | 9.76 | 174718 | 1735856 | -0.15 | -1.51% |
| 2008-02-22 | 9.45 | 10.19 | 9.11 | 9.91 | 140848 | 1363440 | 0.73 | 7.95% |
| 2008-02-15 | 9.01 | 9.50 | 8.85 | 9.18 | 14121 | 127650 | 0.25 | 2.80% |
| 2008-02-05 | 8.45 | 9.19 | 8.45 | 8.93 | 14661 | 130654 | 0.58 | 6.95% |
| 2008-02-01 | 9.30 | 9.30 | 7.90 | 8.35 | 80650 | 705971 | -0.92 | -9.92% |
| 2008-01-25 | 10.08 | 10.13 | 8.40 | 9.27 | 156546 | 1469012 | -0.75 | -7.49% |
| 2008-01-18 | 9.48 | 10.10 | 9.01 | 10.02 | 187367 | 1815372 | 0.58 | 6.14% |
| 2008-01-11 | 9.65 | 10.25 | 9.18 | 9.44 | 216928 | 2126083 | -0.25 | -2.58% |
| 2008-01-04 | 8.88 | 9.80 | 8.82 | 9.69 | 138660 | 1294048 | 0.81 | 9.12% |
| 2007-12-28 | 8.64 | 9.17 | 8.55 | 8.88 | 174874 | 1542140 | 0.28 | 3.26% |
| 2007-12-21 | 8.64 | 8.85 | 8.05 | 8.60 | 79375 | 668547 | -0.04 | -0.46% |
| 2007-12-14 | 8.68 | 9.22 | 8.12 | 8.64 | 104530 | 917626 | -0.09 | -1.03% |
| 2007-12-07 | 7.89 | 8.87 | 7.71 | 8.73 | 116585 | 985951 | 0.86 | 10.93% |
| 2007-11-30 | 7.80 | 8.29 | 7.68 | 7.87 | 165948 | 1323898 | -0.01 | -0.13% |
| 2007-11-23 | 6.83 | 7.95 | 6.83 | 7.88 | 187229 | 1405654 | 0.97 | 14.04% |
| 2007-11-16 | 6.72 | 7.07 | 6.42 | 6.91 | 40803 | 279209 | 0.19 | 2.83% |
| 2007-11-09 | 6.71 | 7.23 | 6.50 | 6.72 | 45957 | 317815 | 0.01 | 0.15% |
| 2007-11-02 | 6.66 | 7.44 | 6.36 | 6.71 | 85942 | 596137 | 0.11 | 1.67% |
| 2007-10-26 | 7.70 | 7.78 | 6.35 | 6.60 | 78616 | 559350 | -1.12 | -14.51% |
| 2007-10-18 | 8.32 | 8.58 | 7.64 | 7.72 | 75126 | 614014 | -0.60 | -7.21% |
| 2007-10-12 | 9.44 | 9.59 | 8.00 | 8.32 | 92785 | 831241 | -1.08 | -11.49% |
| 2007-09-28 | 9.38 | 9.86 | 9.04 | 9.40 | 94779 | 885681 | -0.03 | -0.32% |
| 2007-09-21 | 9.80 | 10.30 | 9.12 | 9.43 | 228651 | 2268873 | -0.32 | -3.28% |
| 2007-09-14 | 9.47 | 10.06 | 8.30 | 9.75 | 219100 | 2059952 | 0.14 | 1.46% |
| 2007-09-07 | 9.72 | 11.01 | 9.51 | 9.61 | 499556 | 5177203 | 0.51 | 5.60% |
| 2007-08-31 | 8.80 | 9.48 | 8.41 | 9.10 | 400498 | 3608517 | 0.30 | 3.41% |
| 2007-08-24 | 8.17 | 8.82 | 8.11 | 8.80 | 211331 | 1798958 | 0.74 | 9.18% |
| 2007-08-17 | 7.86 | 8.20 | 7.50 | 8.06 | 119384 | 938793 | 0.21 | 2.67% |
| 2007-08-10 | 8.26 | 9.00 | 7.55 | 7.85 | 167498 | 1398951 | -0.42 | -5.08% |
| 2007-08-03 | 8.45 | 9.31 | 7.87 | 8.27 | 332378 | 2878424 | -0.15 | -1.78% |
| 2007-07-27 | 7.31 | 8.59 | 7.30 | 8.42 | 270615 | 2139131 | 1.16 | 15.98% |
| 2007-07-20 | 7.07 | 7.57 | 7.02 | 7.26 | 218378 | 1600972 | 0.29 | 4.16% |
| 2007-07-13 | 7.35 | 7.49 | 6.55 | 6.97 | 129184 | 900832 | -0.32 | -4.39% |
| 2007-07-06 | 6.15 | 7.35 | 6.15 | 7.29 | 205107 | 1412820 | 1.14 | 18.54% |
| 2007-06-29 | 8.30 | 8.48 | 6.02 | 6.15 | 190266 | 1348083 | -2.12 | -25.64% |
| 2007-06-22 | 8.41 | 9.52 | 8.01 | 8.27 | 431265 | 3837354 | 0.17 | 2.10% |
| 2007-06-15 | 8.20 | 8.87 | 7.20 | 8.10 | 326888 | 2697875 | -0.10 | -1.22% |
| 2007-06-08 | 8.70 | 8.73 | 7.10 | 8.20 | 312123 | 2416079 | -0.63 | -7.13% |
| 2007-06-01 | 12.28 | 12.79 | 8.83 | 8.83 | 325158 | 3645393 | -3.41 | -27.86% |
| 2007-05-25 | 10.20 | 12.60 | 10.01 | 12.24 | 432543 | 5118152 | 1.39 | 12.81% |
| 2007-05-17 | 12.13 | 12.13 | 10.11 | 10.85 | 292028 | 3293473 | -1.09 | -9.13% |
| 2007-05-11 | 9.98 | 12.17 | 9.98 | 11.94 | 420252 | 4845885 | 1.62 | 15.70% |
| 2007-04-27 | 8.90 | 10.91 | 8.90 | 10.32 | 394196 | 3954346 | 1.47 | 16.61% |
| 2007-04-20 | 8.03 | 9.27 | 8.03 | 8.85 | 302615 | 2613618 | 0.82 | 10.21% |
| 2007-04-13 | 7.56 | 8.51 | 7.20 | 8.03 | 326795 | 2540838 | 0.46 | 6.08% |
| 2007-04-06 | 6.78 | 7.67 | 6.73 | 7.57 | 221372 | 1593929 | 0.77 | 11.32% |
| 2007-03-30 | 6.94 | 7.36 | 6.58 | 6.80 | 290316 | 2048386 | -0.05 | -0.73% |
| 2007-03-23 | 5.90 | 6.88 | 5.89 | 6.85 | 260143 | 1706553 | 0.58 | 9.25% |
| 2007-03-16 | 6.18 | 6.74 | 6.14 | 6.27 | 234922 | 1511098 | 0.09 | 1.46% |
| 2007-03-09 | 5.90 | 6.50 | 5.85 | 6.18 | 274867 | 1723158 | 0.27 | 4.57% |
| 2007-03-02 | 6.37 | 6.59 | 5.56 | 5.91 | 257928 | 1558366 | -0.49 | -7.66% |
| 2007-02-16 | 5.90 | 6.50 | 5.83 | 6.40 | 237746 | 1437380 | 0.50 | 8.47% |
| 2007-02-09 | 5.15 | 6.08 | 5.11 | 5.90 | 377782 | 2113950 | 0.74 | 14.34% |
| 2007-02-02 | 4.75 | 5.34 | 4.72 | 5.16 | 273058 | 1374118 | 0.46 | 9.79% |
| 2007-01-26 | 5.09 | 5.25 | 4.39 | 4.70 | 277569 | 1387681 | -0.39 | -7.66% |
| 2007-01-19 | 4.32 | 5.17 | 4.28 | 5.09 | 409097 | 1962055 | 0.72 | 16.48% |
| 2007-01-12 | 4.10 | 4.80 | 4.09 | 4.37 | 434962 | 1949644 | 0.29 | 7.11% |
| 2007-01-05 | 4.05 | 4.13 | 3.90 | 4.08 | 106720 | 431697 | 0.06 | 1.49% |
| 2006-12-29 | 4.20 | 4.28 | 3.81 | 4.02 | 162928 | 655020 | -0.17 | -4.06% |
| 2006-12-22 | 3.99 | 4.35 | 3.93 | 4.19 | 305888 | 1261179 | 0.20 | 5.01% |
| 2006-12-15 | 3.98 | 4.13 | 3.81 | 3.99 | 270581 | 1073797 | -1.36 | -25.42% |
