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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 9.03 | 9.38 | 8.21 | 8.32 | 685987 | 6116622 | -0.67 | -7.45% |
| 2009-11-20 | 8.31 | 9.14 | 8.31 | 8.99 | 1482290 | 12999962 | 0.68 | 8.18% |
| 2009-11-13 | 8.40 | 8.73 | 8.17 | 8.31 | 1326815 | 11201499 | -0.01 | -0.12% |
| 2009-11-06 | 7.61 | 8.45 | 7.50 | 8.32 | 959892 | 7810781 | 0.51 | 6.53% |
| 2009-10-30 | 8.25 | 8.25 | 7.72 | 7.81 | 698122 | 5552956 | -0.45 | -5.45% |
| 2009-10-23 | 8.18 | 8.66 | 8.13 | 8.26 | 1109614 | 9288054 | 0.06 | 0.73% |
| 2009-10-16 | 8.11 | 8.55 | 7.76 | 8.20 | 914318 | 7471018 | 0.19 | 2.37% |
| 2009-10-09 | 8.10 | 8.47 | 7.70 | 8.01 | 152435 | 1213816 | 0.31 | 4.03% |
| 2009-09-30 | 7.82 | 8.39 | 7.51 | 7.70 | 269783 | 2136398 | -0.11 | -1.41% |
| 2009-09-25 | 8.29 | 9.42 | 7.70 | 7.81 | 1248697 | 10562454 | -0.51 | -6.13% |
| 2009-09-18 | 7.86 | 8.98 | 7.85 | 8.32 | 1734456 | 14770230 | 0.45 | 5.72% |
| 2009-09-11 | 7.66 | 8.17 | 7.40 | 7.87 | 1235083 | 9619694 | 0.21 | 2.74% |
| 2009-09-04 | 7.45 | 7.80 | 6.80 | 7.66 | 808031 | 5908043 | 0.09 | 1.19% |
| 2009-08-28 | 7.84 | 8.50 | 7.13 | 7.57 | 1491433 | 11747677 | -0.31 | -3.93% |
| 2009-08-21 | 6.53 | 8.02 | 6.28 | 7.88 | 1260008 | 9017805 | 1.28 | 19.39% |
| 2009-08-14 | 7.48 | 7.77 | 6.48 | 6.60 | 698078 | 5058268 | -0.70 | -9.59% |
| 2009-08-07 | 7.78 | 8.66 | 7.21 | 7.30 | 1390555 | 11244347 | -0.57 | -7.24% |
| 2009-07-31 | 7.30 | 7.95 | 6.68 | 7.87 | 1656261 | 12343511 | 0.58 | 7.96% |
| 2009-07-24 | 7.20 | 7.50 | 6.98 | 7.29 | 1139683 | 8249177 | 0.18 | 2.53% |
| 2009-07-17 | 6.61 | 7.27 | 6.44 | 7.11 | 1453615 | 9866777 | 0.51 | 7.73% |
| 2009-07-10 | 6.10 | 6.68 | 5.95 | 6.60 | 1528398 | 9719203 | 0.48 | 7.84% |
| 2009-07-03 | 6.26 | 6.43 | 5.87 | 6.12 | 963906 | 5849901 | -0.01 | -0.16% |
| 2009-06-26 | 5.89 | 6.35 | 5.63 | 6.13 | 973123 | 5821497 | 0.28 | 4.79% |
| 2009-06-19 | 5.77 | 6.14 | 5.77 | 5.85 | 992316 | 5915480 | 0.15 | 2.63% |
| 2009-06-12 | 5.39 | 6.06 | 5.21 | 5.70 | 1239298 | 6977462 | 0.28 | 5.17% |
| 2009-06-05 | 5.47 | 5.56 | 5.31 | 5.42 | 653281 | 3545518 | 0.07 | 1.31% |
| 2009-05-27 | 4.87 | 5.79 | 4.83 | 5.35 | 1096650 | 5939556 | 0.28 | 5.52% |
| 2009-05-22 | 5.18 | 5.59 | 4.99 | 5.07 | 914136 | 4814556 | -0.09 | -1.74% |
| 2009-05-15 | 5.38 | 5.49 | 4.76 | 5.16 | 976603 | 5060499 | -0.22 | -4.09% |
| 2009-05-08 | 4.49 | 5.60 | 4.47 | 5.38 | 1809335 | 9032948 | 0.90 | 20.09% |
| 2009-04-30 | 4.55 | 4.65 | 4.18 | 4.48 | 620653 | 2747538 | -0.04 | -0.89% |
| 2009-04-24 | 4.48 | 4.90 | 4.25 | 4.52 | 1403210 | 6438121 | 0.04 | 0.89% |
| 2009-04-17 | 4.30 | 4.63 | 4.23 | 4.48 | 942465 | 4157820 | 0.18 | 4.19% |
| 2009-04-10 | 4.47 | 4.58 | 4.10 | 4.30 | 608123 | 2616592 | -0.20 | -4.44% |
| 2009-04-02 | 4.22 | 4.59 | 4.11 | 4.50 | 785338 | 3421906 | 0.28 | 6.63% |
| 2009-03-27 | 3.93 | 4.63 | 3.92 | 4.22 | 1396096 | 5993598 | 0.26 | 6.57% |
| 2009-03-20 | 3.57 | 4.11 | 3.50 | 3.96 | 803292 | 3144135 | 0.37 | 10.31% |
| 2009-03-13 | 3.92 | 4.02 | 3.48 | 3.59 | 366264 | 1352060 | -0.32 | -8.18% |
| 2009-03-06 | 3.33 | 4.19 | 3.29 | 3.91 | 813104 | 3095998 | 0.55 | 16.37% |
| 2009-02-27 | 4.20 | 4.46 | 3.34 | 3.36 | 877269 | 3533123 | -0.83 | -19.81% |
| 2009-02-20 | 4.37 | 4.80 | 4.00 | 4.19 | 1256032 | 5420371 | -0.18 | -4.12% |
| 2009-02-13 | 3.59 | 4.50 | 3.55 | 4.37 | 1920408 | 7607819 | 0.84 | 23.80% |
| 2009-02-06 | 3.08 | 3.53 | 3.05 | 3.53 | 1092871 | 3615098 | 0.48 | 15.74% |
| 2009-01-23 | 2.99 | 3.16 | 2.87 | 3.05 | 457560 | 1382037 | 0.09 | 3.04% |
| 2009-01-16 | 2.83 | 3.09 | 2.76 | 2.96 | 488522 | 1422206 | 0.13 | 4.59% |
| 2009-01-09 | 2.79 | 2.98 | 2.76 | 2.83 | 367731 | 1052405 | -0.01 | -0.35% |
| 2008-12-26 | 3.23 | 3.34 | 2.78 | 2.84 | 485216 | 1478447 | -0.46 | -13.94% |
| 2008-12-19 | 3.08 | 3.44 | 2.98 | 3.30 | 632537 | 2008497 | 0.29 | 9.63% |
| 2008-12-12 | 3.27 | 3.49 | 2.95 | 3.01 | 1031931 | 3382816 | -0.26 | -7.95% |
| 2008-12-05 | 2.56 | 3.37 | 2.45 | 3.27 | 1471875 | 4486818 | 0.69 | 26.74% |
| 2008-11-28 | 2.78 | 3.00 | 2.53 | 2.58 | 460547 | 1264737 | -0.23 | -8.19% |
| 2008-11-21 | 2.72 | 3.07 | 2.61 | 2.81 | 960212 | 2730362 | 0.07 | 2.56% |
| 2008-11-14 | 2.21 | 2.80 | 2.21 | 2.74 | 753869 | 1897735 | 0.61 | 28.64% |
| 2008-11-06 | 2.39 | 2.41 | 2.10 | 2.13 | 267358 | 589099 | -0.30 | -12.35% |
| 2008-10-31 | 2.71 | 2.76 | 2.37 | 2.43 | 337850 | 852714 | -0.37 | -13.21% |
| 2008-10-24 | 2.94 | 3.15 | 2.73 | 2.80 | 361083 | 1063229 | -0.19 | -6.36% |
| 2008-10-17 | 3.08 | 3.38 | 2.65 | 2.99 | 495341 | 1483723 | -0.25 | -7.72% |
| 2008-10-10 | 3.80 | 3.93 | 3.24 | 3.24 | 416545 | 1519142 | -0.75 | -18.80% |
| 2008-09-26 | 4.40 | 4.57 | 3.86 | 3.99 | 1181269 | 4935482 | -0.16 | -3.85% |
| 2008-09-19 | 4.35 | 4.69 | 3.53 | 4.15 | 742516 | 2996848 | 0.20 | 5.06% |
| 2008-09-12 | 3.85 | 3.95 | 3.56 | 3.95 | 365382 | 1356105 | 0.09 | 2.33% |
| 2008-09-05 | 3.72 | 4.37 | 3.56 | 3.86 | 747127 | 3005963 | 0.06 | 1.58% |
| 2008-08-29 | 3.83 | 3.98 | 3.46 | 3.80 | 307330 | 1139093 | -0.06 | -1.55% |
| 2008-08-22 | 4.10 | 4.31 | 3.40 | 3.86 | 549914 | 2156016 | -0.21 | -5.16% |
| 2008-08-15 | 5.15 | 5.16 | 3.87 | 4.07 | 331813 | 1424578 | -1.12 | -21.58% |
| 2008-08-08 | 6.15 | 6.19 | 5.18 | 5.19 | 287742 | 1642789 | -1.05 | -16.83% |
| 2008-08-01 | 6.81 | 6.85 | 6.00 | 6.24 | 487608 | 3148143 | -0.53 | -7.83% |
| 2008-07-25 | 6.66 | 6.98 | 6.43 | 6.77 | 662350 | 4478985 | 0.08 | 1.20% |
| 2008-07-18 | 6.49 | 7.07 | 5.99 | 6.69 | 668371 | 4370953 | 0.07 | 1.06% |
| 2008-07-11 | 6.15 | 7.15 | 6.10 | 6.62 | 791574 | 5265623 | 0.47 | 7.64% |
| 2008-07-04 | 5.57 | 6.35 | 5.41 | 6.15 | 597333 | 3567277 | 0.41 | 7.14% |
| 2008-06-27 | 5.58 | 6.55 | 5.30 | 5.74 | 686029 | 4148775 | 0.03 | 0.53% |
| 2008-06-20 | 6.91 | 7.11 | 5.25 | 5.71 | 730030 | 4476110 | -1.40 | -19.69% |
| 2008-06-13 | 8.30 | 8.97 | 7.11 | 7.11 | 864574 | 7066607 | -1.48 | -17.23% |
| 2008-06-06 | 8.48 | 8.78 | 7.65 | 8.59 | 548595 | 4565074 | 0.00 | 0.00% |
| 2008-05-30 | 8.80 | 8.95 | 8.10 | 8.59 | 502840 | 4295429 | -0.40 | -4.45% |
| 2008-05-23 | 9.90 | 9.93 | 8.63 | 8.99 | 772205 | 7219054 | -0.90 | -9.10% |
| 2008-05-16 | 9.90 | 11.00 | 9.50 | 9.89 | 1340109 | 13797854 | -0.27 | -2.66% |
| 2008-05-09 | 9.77 | 11.43 | 9.40 | 10.16 | 2075437 | 21785280 | 0.46 | 4.74% |
| 2008-04-30 | 9.34 | 10.00 | 9.28 | 9.70 | 955192 | 9236264 | 0.16 | 1.68% |
| 2008-04-25 | 8.48 | 10.16 | 7.21 | 9.54 | 1667428 | 14751745 | 1.68 | 21.37% |
| 2008-04-18 | 9.60 | 10.30 | 7.80 | 7.86 | 1837410 | 17317156 | -2.00 | -20.28% |
| 2008-04-11 | 7.75 | 9.95 | 7.63 | 9.86 | 2006361 | 18807308 | 1.93 | 24.34% |
| 2008-04-03 | 8.40 | 9.70 | 7.08 | 7.93 | 1056722 | 8986761 | -0.93 | -10.50% |
| 2008-03-28 | 9.35 | 10.00 | 8.23 | 8.86 | 2183600 | 20297478 | 0.31 | 3.63% |
| 2008-03-21 | 7.70 | 8.55 | 6.42 | 8.55 | 678717 | 5031245 | 0.63 | 7.96% |
| 2008-03-14 | 18.09 | 19.14 | 7.72 | 7.92 | 442556 | 6889195 | -10.06 | -55.95% |
| 2008-03-07 | 18.33 | 19.78 | 17.51 | 17.98 | 345237 | 6400511 | -0.21 | -1.15% |
| 2008-02-28 | 17.90 | 19.09 | 17.33 | 18.19 | 343712 | 6299307 | 0.16 | 0.89% |
| 2008-02-22 | 18.70 | 20.56 | 17.69 | 18.03 | 589182 | 11330002 | -0.77 | -4.10% |
| 2008-02-15 | 17.94 | 18.95 | 16.88 | 18.80 | 525302 | 9498929 | 1.30 | 7.43% |
| 2008-02-05 | 16.00 | 18.10 | 16.00 | 17.50 | 589169 | 10033529 | 1.78 | 11.32% |
| 2008-02-01 | 12.83 | 15.97 | 11.76 | 15.72 | 656071 | 9886621 | 2.89 | 22.52% |
| 2008-01-25 | 13.92 | 14.24 | 11.20 | 12.83 | 223127 | 2810070 | -1.07 | -7.70% |
| 2008-01-18 | 14.70 | 15.70 | 13.30 | 13.90 | 401537 | 5973833 | -0.64 | -4.40% |
| 2008-01-11 | 14.56 | 14.86 | 13.98 | 14.54 | 372744 | 5400899 | -0.02 | -0.14% |
| 2008-01-04 | 13.95 | 15.22 | 13.70 | 14.56 | 269956 | 3880055 | 0.63 | 4.52% |
| 2007-12-28 | 14.40 | 15.35 | 13.68 | 13.93 | 627961 | 9008761 | -0.43 | -2.99% |
| 2007-12-21 | 12.08 | 14.36 | 12.08 | 14.36 | 315457 | 4159809 | 2.29 | 18.97% |
| 2007-12-14 | 11.97 | 12.78 | 11.50 | 12.07 | 257343 | 3128632 | 0.15 | 1.26% |
| 2007-12-07 | 10.39 | 11.92 | 10.26 | 11.92 | 134045 | 1523001 | 1.66 | 16.18% |
| 2007-11-30 | 10.89 | 10.93 | 10.12 | 10.26 | 48023 | 500190 | -0.36 | -3.39% |
| 2007-11-23 | 10.70 | 11.30 | 10.00 | 10.62 | 102789 | 1114420 | 0.02 | 0.19% |
| 2007-11-16 | 10.19 | 11.30 | 9.71 | 10.60 | 139134 | 1471668 | 0.39 | 3.82% |
| 2007-11-09 | 11.20 | 11.78 | 10.07 | 10.21 | 122286 | 1359654 | -0.78 | -7.10% |
| 2007-11-02 | 11.02 | 12.10 | 10.36 | 10.99 | 199047 | 2208183 | 0.12 | 1.10% |
| 2007-10-26 | 12.84 | 13.63 | 10.87 | 10.87 | 320433 | 4053218 | -2.55 | -19.00% |
| 2007-10-18 | 13.10 | 14.31 | 12.74 | 13.42 | 257664 | 3462389 | 0.32 | 2.44% |
| 2007-10-12 | 15.52 | 15.52 | 12.16 | 13.10 | 435929 | 6017292 | -2.12 | -13.93% |
| 2007-09-28 | 14.87 | 17.00 | 14.60 | 15.22 | 818582 | 12974791 | 0.63 | 4.32% |
| 2007-09-21 | 13.36 | 14.65 | 13.05 | 14.59 | 546090 | 7682725 | 1.10 | 8.15% |
| 2007-09-14 | 11.50 | 13.84 | 11.35 | 13.49 | 655718 | 8323521 | 1.75 | 14.91% |
| 2007-09-07 | 12.49 | 12.98 | 11.52 | 11.74 | 425080 | 5219218 | -0.45 | -3.69% |
| 2007-08-31 | 12.22 | 12.30 | 10.91 | 12.19 | 370661 | 4329989 | -0.03 | -0.24% |
| 2007-08-24 | 12.21 | 12.79 | 11.60 | 12.22 | 511325 | 6220679 | 0.37 | 3.12% |
| 2007-08-17 | 10.40 | 12.00 | 9.90 | 11.85 | 340841 | 3729845 | 1.59 | 15.50% |
| 2007-08-10 | 11.10 | 11.88 | 9.95 | 10.26 | 282174 | 3109543 | -0.79 | -7.15% |
| 2007-08-03 | 11.53 | 12.40 | 10.80 | 11.05 | 426009 | 4926011 | -0.44 | -3.83% |
| 2007-07-27 | 9.76 | 11.66 | 9.70 | 11.49 | 422020 | 4571006 | 1.78 | 18.33% |
| 2007-07-20 | 9.39 | 9.97 | 9.28 | 9.71 | 203969 | 1958440 | -0.47 | -4.62% |
| 2007-07-13 | 9.95 | 10.35 | 9.47 | 10.18 | 340358 | 3411708 | 0.54 | 5.60% |
| 2007-07-06 | 8.12 | 9.64 | 8.05 | 9.64 | 360954 | 3230320 | 1.34 | 16.14% |
| 2007-06-29 | 11.40 | 11.74 | 8.30 | 8.30 | 416138 | 4041928 | -3.18 | -27.70% |
| 2007-06-22 | 12.44 | 13.97 | 11.48 | 11.48 | 874758 | 11494953 | -0.65 | -5.36% |
| 2007-06-15 | 11.77 | 12.95 | 10.85 | 12.13 | 649541 | 7736916 | 0.73 | 6.40% |
| 2007-06-08 | 11.00 | 11.65 | 9.49 | 11.40 | 642460 | 6729604 | -0.31 | -2.65% |
| 2007-06-01 | 15.30 | 16.52 | 11.71 | 11.71 | 911977 | 13327928 | -3.48 | -22.91% |
| 2007-05-25 | 13.10 | 15.48 | 13.00 | 15.19 | 647153 | 9203188 | 1.70 | 12.60% |
| 2007-05-18 | 13.00 | 13.91 | 12.05 | 13.49 | 551744 | 7233709 | 0.16 | 1.20% |
| 2007-05-11 | 12.70 | 14.98 | 12.60 | 13.33 | 940817 | 12839887 | 0.67 | 5.29% |
| 2007-04-27 | 10.50 | 12.81 | 10.50 | 12.66 | 671767 | 7760996 | 2.29 | 22.08% |
| 2007-04-20 | 9.45 | 10.45 | 9.20 | 10.37 | 602045 | 5970829 | 0.96 | 10.20% |
| 2007-04-13 | 7.94 | 9.99 | 7.94 | 9.41 | 776779 | 6960000 | 1.69 | 21.89% |
| 2007-04-06 | 7.02 | 7.98 | 7.01 | 7.72 | 424555 | 3149976 | 0.71 | 10.13% |
| 2007-03-30 | 7.25 | 7.97 | 6.80 | 7.01 | 596881 | 4423412 | -0.24 | -3.31% |
| 2007-03-23 | 6.65 | 7.69 | 6.65 | 7.25 | 482381 | 3505685 | 0.47 | 6.93% |
| 2007-03-16 | 6.99 | 7.45 | 6.55 | 6.78 | 601053 | 4249999 | -0.12 | -1.74% |
| 2007-03-09 | 5.80 | 6.97 | 5.38 | 6.90 | 741483 | 4571550 | 1.12 | 19.38% |
| 2007-03-02 | 5.48 | 6.20 | 5.20 | 5.78 | 703828 | 4034436 | 0.34 | 6.25% |
| 2007-02-16 | 4.96 | 5.66 | 4.93 | 5.44 | 450521 | 2404228 | 0.52 | 10.57% |
| 2007-02-09 | 4.94 | 5.24 | 4.31 | 4.92 | 367526 | 1756301 | -0.02 | -0.41% |
| 2007-02-02 | 5.21 | 5.56 | 4.72 | 4.94 | 620623 | 3229892 | -0.25 | -4.82% |
| 2007-01-26 | 4.65 | 5.80 | 4.63 | 5.19 | 648529 | 3330297 | 0.54 | 11.61% |
| 2007-01-19 | 4.22 | 4.88 | 4.11 | 4.65 | 361827 | 1640739 | 0.35 | 8.14% |
| 2007-01-12 | 4.30 | 4.86 | 4.08 | 4.30 | 366733 | 1631739 | 0.03 | 0.70% |
| 2007-01-05 | 3.76 | 4.39 | 3.70 | 4.27 | 275943 | 1133296 | 0.55 | 14.79% |
| 2006-12-29 | 3.29 | 3.86 | 3.27 | 3.72 | 367154 | 1311746 | 0.46 | 14.11% |
| 2006-12-22 | 3.21 | 3.69 | 3.10 | 3.26 | 343911 | 1160085 | 0.02 | 0.62% |
| 2006-12-15 | 3.06 | 3.29 | 2.98 | 3.24 | 212564 | 667630 | 0.18 | 5.88% |
| 2006-12-08 | 2.87 | 3.35 | 2.75 | 3.06 | 464083 | 1430853 | 0.23 | 8.13% |
| 2006-12-01 | 2.55 | 2.95 | 2.50 | 2.83 | 173501 | 471233 | 0.28 | 10.98% |
