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 | 8.68 | 9.31 | 7.93 | 8.76 | 956590 | 8294606 | 0.63 | 7.75% |
| 2009-11-20 | 6.58 | 8.13 | 6.54 | 8.13 | 789495 | 5755946 | 1.59 | 24.31% |
| 2009-11-13 | 6.42 | 6.70 | 6.28 | 6.54 | 647800 | 4179063 | 0.14 | 2.19% |
| 2009-11-06 | 6.50 | 6.92 | 6.10 | 6.40 | 1245744 | 7975478 | -0.70 | -9.85% |
| 2009-10-15 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | -7.11 | -100.00% |
| 2009-09-16 | 5.84 | 7.11 | 5.83 | 7.11 | 638951 | 4170667 | 1.32 | 22.80% |
| 2009-09-11 | 5.34 | 5.98 | 5.34 | 5.79 | 858636 | 5004940 | 0.45 | 8.43% |
| 2009-09-04 | 4.99 | 5.51 | 4.70 | 5.34 | 427265 | 2207717 | 0.32 | 6.38% |
| 2009-08-28 | 4.58 | 5.42 | 4.54 | 5.02 | 584798 | 2989389 | 0.45 | 9.85% |
| 2009-08-21 | 4.90 | 4.90 | 4.32 | 4.57 | 205701 | 942623 | -0.35 | -7.11% |
| 2009-08-14 | 5.45 | 5.52 | 4.92 | 4.92 | 236410 | 1250166 | -0.50 | -9.22% |
| 2009-08-07 | 5.51 | 5.80 | 5.38 | 5.42 | 446452 | 2508199 | -0.04 | -0.73% |
| 2009-07-31 | 5.59 | 5.74 | 5.11 | 5.46 | 414596 | 2281109 | -0.11 | -1.98% |
| 2009-07-24 | 5.60 | 5.75 | 5.40 | 5.57 | 449693 | 2513060 | -0.07 | -1.24% |
| 2009-07-17 | 5.56 | 5.82 | 5.52 | 5.64 | 487422 | 2765406 | 0.04 | 0.71% |
| 2009-07-10 | 5.26 | 6.12 | 5.26 | 5.60 | 1021348 | 5856631 | 0.55 | 10.89% |
| 2009-07-03 | 5.00 | 5.07 | 4.82 | 5.05 | 398502 | 1964658 | -0.02 | -0.39% |
| 2009-06-26 | 4.85 | 5.31 | 4.81 | 5.07 | 414275 | 2072994 | 0.24 | 4.97% |
| 2009-06-19 | 4.73 | 4.89 | 4.71 | 4.83 | 192462 | 922013 | 0.09 | 1.90% |
| 2009-06-12 | 4.89 | 5.08 | 4.68 | 4.74 | 389238 | 1916499 | -0.13 | -2.67% |
| 2009-06-05 | 4.95 | 5.10 | 4.86 | 4.87 | 197573 | 977194 | -0.02 | -0.41% |
| 2009-05-27 | 4.80 | 4.97 | 4.66 | 4.89 | 144058 | 696557 | 0.01 | 0.20% |
| 2009-05-22 | 5.09 | 5.32 | 4.81 | 4.88 | 409305 | 2080661 | -0.20 | -3.94% |
| 2009-05-15 | 4.86 | 5.20 | 4.61 | 5.08 | 453021 | 2245672 | 0.21 | 4.31% |
| 2009-05-08 | 4.72 | 4.98 | 4.72 | 4.87 | 352785 | 1713726 | 0.19 | 4.06% |
| 2009-04-30 | 4.42 | 4.79 | 4.39 | 4.68 | 235664 | 1085710 | 0.26 | 5.88% |
| 2009-04-24 | 4.72 | 4.85 | 4.37 | 4.42 | 371075 | 1729218 | -0.30 | -6.36% |
| 2009-04-17 | 4.50 | 5.08 | 4.40 | 4.72 | 948844 | 4442408 | 0.23 | 5.12% |
| 2009-04-10 | 4.24 | 4.55 | 4.10 | 4.49 | 374150 | 1603411 | 0.28 | 6.65% |
| 2009-04-03 | 4.27 | 4.39 | 4.08 | 4.21 | 373029 | 1590494 | -0.10 | -2.32% |
| 2009-03-27 | 4.13 | 4.35 | 4.02 | 4.31 | 445341 | 1865850 | 0.20 | 4.87% |
| 2009-03-20 | 3.85 | 4.26 | 3.83 | 4.11 | 533569 | 2185023 | 0.25 | 6.48% |
| 2009-03-13 | 4.01 | 4.08 | 3.75 | 3.86 | 175829 | 688264 | -0.18 | -4.46% |
| 2009-03-06 | 3.85 | 4.27 | 3.70 | 4.04 | 299430 | 1208684 | 0.15 | 3.86% |
| 2009-02-27 | 4.30 | 4.65 | 3.83 | 3.89 | 761882 | 3277986 | -0.46 | -10.57% |
| 2009-02-20 | 4.14 | 4.56 | 3.76 | 4.35 | 745444 | 3097113 | 0.26 | 6.36% |
| 2009-02-13 | 3.81 | 4.10 | 3.74 | 4.09 | 811557 | 3190094 | 0.28 | 7.35% |
| 2009-02-06 | 3.37 | 4.00 | 3.29 | 3.81 | 912430 | 3426552 | 0.50 | 15.11% |
| 2009-01-23 | 3.08 | 3.38 | 2.99 | 3.31 | 351136 | 1129271 | 0.26 | 8.53% |
| 2009-01-16 | 2.98 | 3.16 | 2.86 | 3.05 | 224574 | 678222 | 0.06 | 2.01% |
| 2009-01-09 | 2.76 | 3.00 | 2.75 | 2.99 | 163345 | 476268 | 0.14 | 4.91% |
| 2008-12-26 | 3.21 | 3.28 | 2.80 | 2.85 | 176377 | 534222 | -0.35 | -10.94% |
| 2008-12-19 | 3.06 | 3.26 | 2.95 | 3.20 | 200889 | 626254 | 0.19 | 6.31% |
| 2008-12-12 | 3.25 | 3.43 | 2.95 | 3.01 | 466201 | 1535015 | -0.19 | -5.94% |
| 2008-12-05 | 2.90 | 3.25 | 2.79 | 3.20 | 397138 | 1214738 | 0.28 | 9.59% |
| 2008-11-28 | 3.10 | 3.40 | 2.88 | 2.92 | 737562 | 2334809 | -0.16 | -5.20% |
| 2008-11-21 | 2.74 | 3.23 | 2.60 | 3.08 | 524052 | 1528856 | 0.30 | 10.79% |
| 2008-11-14 | 2.33 | 2.80 | 2.32 | 2.78 | 290550 | 750410 | 0.49 | 21.40% |
| 2008-11-07 | 2.30 | 2.32 | 2.15 | 2.29 | 86787 | 195566 | -0.03 | -1.29% |
| 2008-10-31 | 2.70 | 2.70 | 2.29 | 2.32 | 99754 | 242515 | -0.39 | -14.39% |
| 2008-10-24 | 2.80 | 2.94 | 2.69 | 2.71 | 108083 | 302196 | -0.07 | -2.52% |
| 2008-10-17 | 2.97 | 3.18 | 2.71 | 2.78 | 140082 | 412514 | -0.16 | -5.44% |
| 2008-10-10 | 3.30 | 3.30 | 2.85 | 2.94 | 124075 | 379662 | -0.41 | -12.24% |
| 2008-09-26 | 3.54 | 3.68 | 3.20 | 3.35 | 288011 | 976778 | -0.01 | -0.30% |
| 2008-09-19 | 3.34 | 3.36 | 2.80 | 3.36 | 124747 | 398543 | 0.03 | 0.90% |
| 2008-09-12 | 3.60 | 3.63 | 3.29 | 3.33 | 79814 | 271503 | -0.25 | -6.98% |
| 2008-09-05 | 3.77 | 3.90 | 3.53 | 3.58 | 158912 | 592228 | -0.22 | -5.79% |
| 2008-08-29 | 3.82 | 3.88 | 3.40 | 3.80 | 115871 | 426180 | -0.01 | -0.26% |
| 2008-08-22 | 4.17 | 4.20 | 3.60 | 3.81 | 188608 | 741017 | -0.44 | -10.35% |
| 2008-08-15 | 4.60 | 4.60 | 3.80 | 4.25 | 175394 | 730038 | -0.42 | -8.99% |
| 2008-08-08 | 5.30 | 5.69 | 4.67 | 4.67 | 403831 | 2139847 | -0.60 | -11.38% |
| 2008-08-01 | 5.39 | 5.52 | 5.03 | 5.27 | 192002 | 1017890 | -0.05 | -0.94% |
| 2008-07-25 | 5.58 | 5.84 | 5.25 | 5.32 | 550943 | 3058014 | -0.22 | -3.97% |
| 2008-07-18 | 5.17 | 5.80 | 5.11 | 5.54 | 830852 | 4554432 | 0.37 | 7.16% |
| 2008-07-11 | 4.67 | 5.27 | 4.65 | 5.17 | 282519 | 1414190 | 0.50 | 10.71% |
| 2008-07-04 | 4.48 | 4.78 | 4.36 | 4.67 | 121661 | 555833 | 0.19 | 4.24% |
| 2008-06-27 | 4.63 | 5.00 | 4.46 | 4.48 | 167543 | 787973 | -0.04 | -0.89% |
| 2008-06-19 | 5.34 | 5.36 | 4.52 | 4.52 | 124497 | 606880 | -0.82 | -15.36% |
| 2008-06-13 | 6.00 | 6.00 | 5.15 | 5.34 | 138408 | 761372 | -0.91 | -14.56% |
| 2008-06-06 | 6.16 | 6.48 | 6.05 | 6.25 | 172868 | 1079621 | 0.08 | 1.30% |
| 2008-05-30 | 6.26 | 6.35 | 5.93 | 6.17 | 155862 | 951196 | -0.09 | -1.44% |
| 2008-05-23 | 6.84 | 6.96 | 5.96 | 6.26 | 189446 | 1207391 | -0.58 | -8.48% |
| 2008-05-16 | 6.79 | 7.27 | 6.62 | 6.84 | 289135 | 2019323 | -0.07 | -1.01% |
| 2008-05-09 | 7.19 | 7.78 | 6.62 | 6.91 | 622731 | 4488584 | -0.24 | -3.36% |
| 2008-04-30 | 7.09 | 7.27 | 6.90 | 7.15 | 491376 | 3496505 | 0.09 | 1.27% |
| 2008-04-25 | 6.29 | 7.06 | 5.35 | 7.06 | 563256 | 3499989 | 1.21 | 20.68% |
| 2008-04-18 | 6.55 | 6.55 | 5.75 | 5.85 | 135295 | 833720 | -0.79 | -11.90% |
| 2008-04-11 | 6.33 | 6.91 | 6.20 | 6.64 | 128625 | 853798 | 0.29 | 4.57% |
| 2008-04-03 | 7.33 | 7.39 | 6.02 | 6.35 | 95504 | 632563 | -1.20 | -15.89% |
| 2008-03-28 | 7.91 | 8.05 | 6.86 | 7.55 | 147660 | 1118034 | -0.41 | -5.15% |
| 2008-03-21 | 8.65 | 8.67 | 7.07 | 7.96 | 263305 | 2054265 | -0.62 | -7.23% |
| 2008-03-14 | 9.87 | 9.87 | 8.29 | 8.58 | 170360 | 1520661 | -1.30 | -13.16% |
| 2008-03-07 | 9.48 | 10.08 | 9.37 | 9.88 | 208471 | 2035943 | 0.47 | 5.00% |
| 2008-02-28 | 9.75 | 9.85 | 9.06 | 9.41 | 84399 | 787549 | -0.35 | -3.59% |
| 2008-02-22 | 9.78 | 10.15 | 9.55 | 9.76 | 167542 | 1653390 | 0.21 | 2.20% |
| 2008-02-15 | 9.40 | 10.25 | 9.01 | 9.55 | 57535 | 535232 | 0.23 | 2.47% |
| 2008-02-05 | 8.78 | 9.45 | 8.78 | 9.32 | 36217 | 332855 | 0.72 | 8.37% |
| 2008-02-01 | 9.92 | 10.19 | 8.29 | 8.60 | 135438 | 1280827 | -1.28 | -12.96% |
| 2008-01-25 | 11.16 | 11.26 | 9.10 | 9.88 | 218338 | 2163417 | -1.28 | -11.47% |
| 2008-01-18 | 11.16 | 11.84 | 10.75 | 11.16 | 319542 | 3637513 | 0.00 | 0.00% |
| 2008-01-11 | 11.14 | 11.50 | 10.70 | 11.16 | 315223 | 3523983 | 0.02 | 0.18% |
| 2008-01-04 | 10.30 | 11.29 | 10.30 | 11.14 | 311254 | 3401514 | 0.88 | 8.58% |
| 2007-12-28 | 10.15 | 10.55 | 10.05 | 10.26 | 344582 | 3535005 | 0.18 | 1.79% |
| 2007-12-21 | 9.59 | 10.21 | 9.38 | 10.08 | 239320 | 2343588 | 0.60 | 6.33% |
| 2007-12-14 | 9.36 | 9.95 | 9.15 | 9.48 | 242152 | 2322708 | -0.04 | -0.42% |
| 2007-12-07 | 8.98 | 9.57 | 8.98 | 9.52 | 112132 | 1042641 | 0.45 | 4.96% |
| 2007-11-30 | 9.32 | 9.49 | 8.81 | 9.07 | 133801 | 1222741 | -0.15 | -1.63% |
| 2007-11-23 | 9.85 | 10.07 | 8.96 | 9.22 | 207707 | 2002382 | -0.48 | -4.95% |
| 2007-11-16 | 9.05 | 9.87 | 8.70 | 9.70 | 394143 | 3696133 | 0.49 | 5.32% |
| 2007-11-09 | 8.91 | 9.60 | 8.80 | 9.21 | 129902 | 1208162 | 0.30 | 3.37% |
| 2007-11-02 | 9.11 | 9.84 | 8.80 | 8.91 | 204128 | 1908447 | -0.12 | -1.33% |
| 2007-10-26 | 10.36 | 10.36 | 8.52 | 9.03 | 238342 | 2219506 | -1.36 | -13.09% |
| 2007-10-18 | 10.64 | 10.77 | 10.28 | 10.39 | 225255 | 2348502 | -0.26 | -2.44% |
| 2007-10-12 | 11.55 | 11.99 | 10.29 | 10.65 | 427896 | 4858741 | -0.68 | -6.00% |
| 2007-09-28 | 11.70 | 11.92 | 11.16 | 11.33 | 250480 | 2866084 | -0.40 | -3.41% |
| 2007-09-21 | 11.80 | 12.28 | 11.49 | 11.73 | 324673 | 3845219 | -0.14 | -1.18% |
| 2007-09-14 | 12.51 | 12.85 | 11.41 | 11.87 | 316698 | 3832847 | -0.84 | -6.61% |
| 2007-09-07 | 12.80 | 13.75 | 12.63 | 12.71 | 556711 | 7338447 | -0.09 | -0.70% |
| 2007-08-31 | 13.85 | 14.48 | 12.21 | 12.80 | 542681 | 7117215 | -0.99 | -7.18% |
| 2007-08-24 | 11.92 | 14.30 | 11.90 | 13.79 | 863066 | 11480113 | 2.02 | 17.16% |
| 2007-08-17 | 11.75 | 12.58 | 11.70 | 11.77 | 345212 | 4185740 | -0.03 | -0.25% |
| 2007-08-10 | 11.38 | 12.77 | 11.22 | 11.80 | 680709 | 8207374 | 0.63 | 5.64% |
| 2007-08-03 | 11.40 | 11.72 | 10.58 | 11.17 | 495572 | 5572933 | -0.10 | -0.89% |
| 2007-07-27 | 10.30 | 11.74 | 10.15 | 11.27 | 592553 | 6538614 | 1.10 | 10.82% |
| 2007-07-20 | 10.42 | 10.46 | 9.60 | 10.17 | 228654 | 2273777 | -0.19 | -1.83% |
| 2007-07-13 | 9.73 | 10.63 | 9.68 | 10.36 | 427783 | 4342881 | 0.48 | 4.86% |
| 2007-07-06 | 8.66 | 9.88 | 8.00 | 9.88 | 458383 | 4126403 | 1.23 | 14.22% |
| 2007-06-29 | 9.27 | 9.68 | 8.19 | 8.65 | 350117 | 3065319 | -0.66 | -7.09% |
| 2007-06-22 | 10.58 | 10.99 | 9.17 | 9.31 | 538803 | 5585730 | -0.94 | -9.17% |
| 2007-06-15 | 9.69 | 11.11 | 9.60 | 10.25 | 684507 | 7097534 | 0.60 | 6.22% |
| 2007-06-08 | 9.70 | 9.90 | 8.04 | 9.65 | 756460 | 6940350 | 0.08 | 0.84% |
| 2007-06-01 | 12.00 | 13.00 | 9.57 | 9.57 | 1105120 | 12720675 | -2.36 | -19.78% |
| 2007-05-25 | 11.30 | 12.64 | 11.19 | 11.93 | 994147 | 12061675 | 0.21 | 1.79% |
| 2007-05-18 | 10.50 | 11.99 | 10.20 | 11.72 | 959061 | 10603229 | 1.07 | 10.05% |
| 2007-05-11 | 10.18 | 11.05 | 10.00 | 10.65 | 761960 | 8034673 | 0.44 | 4.31% |
| 2007-04-27 | 10.05 | 10.98 | 10.05 | 10.21 | 838052 | 8783500 | 0.43 | 4.40% |
| 2007-04-20 | 9.92 | 10.57 | 9.29 | 9.78 | 728454 | 7294689 | -0.13 | -1.31% |
| 2007-04-13 | 9.40 | 10.37 | 9.13 | 9.91 | 1127167 | 11033225 | 0.71 | 7.72% |
| 2007-04-06 | 8.44 | 9.30 | 8.30 | 9.20 | 687790 | 5935590 | 0.76 | 9.01% |
| 2007-03-30 | 8.28 | 9.00 | 8.11 | 8.44 | 923132 | 7929458 | 0.17 | 2.06% |
| 2007-03-23 | 7.70 | 8.42 | 7.50 | 8.27 | 598015 | 4830360 | 0.32 | 4.03% |
| 2007-03-16 | 7.65 | 8.46 | 7.38 | 7.95 | 752532 | 6001756 | 0.30 | 3.92% |
| 2007-03-09 | 7.46 | 7.99 | 7.00 | 7.65 | 501800 | 3809649 | 0.18 | 2.41% |
| 2007-03-02 | 8.35 | 8.82 | 7.05 | 7.47 | 555820 | 4296140 | -0.78 | -9.46% |
| 2007-02-16 | 7.85 | 8.68 | 7.62 | 8.25 | 678573 | 5394120 | 0.35 | 4.43% |
| 2007-02-09 | 6.13 | 8.00 | 5.95 | 7.90 | 954570 | 6801162 | 1.80 | 29.51% |
| 2007-02-02 | 5.79 | 6.31 | 5.52 | 6.10 | 640155 | 3838117 | 0.30 | 5.17% |
| 2007-01-26 | 5.65 | 6.62 | 5.32 | 5.80 | 766922 | 4657055 | 0.28 | 5.07% |
| 2007-01-19 | 4.30 | 5.65 | 4.30 | 5.52 | 1066207 | 5561812 | 1.18 | 27.19% |
| 2007-01-12 | 4.19 | 4.65 | 4.16 | 4.34 | 585572 | 2601878 | 0.16 | 3.83% |
| 2007-01-05 | 4.06 | 4.19 | 4.00 | 4.18 | 119892 | 490875 | 0.17 | 4.24% |
| 2006-12-29 | 4.14 | 4.24 | 3.97 | 4.01 | 203921 | 833018 | -0.13 | -3.14% |
| 2006-12-22 | 4.21 | 4.28 | 4.07 | 4.14 | 333503 | 1395348 | -0.06 | -1.43% |
| 2006-12-15 | 3.92 | 4.25 | 3.88 | 4.20 | 365621 | 1501896 | 0.28 | 7.14% |
| 2006-12-08 | 4.10 | 4.26 | 3.91 | 3.92 | 342015 | 1402039 | -0.18 | -4.39% |
| 2006-12-01 | 3.90 | 4.20 | 3.84 | 4.10 | 330797 | 1346292 | 0.20 | 5.13% |
