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 | 8.97 | 9.26 | 8.16 | 8.20 | 790481 | 6928547 | -0.73 | -8.18% |
| 2009-11-20 | 8.85 | 9.09 | 8.29 | 8.93 | 776132 | 6689963 | 0.11 | 1.25% |
| 2009-11-13 | 8.15 | 9.10 | 7.91 | 8.82 | 679499 | 5855549 | 0.69 | 8.49% |
| 2009-11-06 | 7.03 | 8.55 | 7.01 | 8.13 | 806940 | 6394526 | 0.94 | 13.07% |
| 2009-10-30 | 7.24 | 7.38 | 6.87 | 7.19 | 344588 | 2459466 | -0.04 | -0.55% |
| 2009-10-23 | 6.60 | 7.36 | 6.52 | 7.23 | 508845 | 3552903 | 0.63 | 9.54% |
| 2009-10-16 | 6.57 | 6.74 | 6.37 | 6.60 | 412537 | 2701767 | 0.07 | 1.07% |
| 2009-10-09 | 6.25 | 6.56 | 6.20 | 6.53 | 69090 | 445057 | 0.36 | 5.83% |
| 2009-09-30 | 6.78 | 6.85 | 5.96 | 6.17 | 293236 | 1854276 | -0.54 | -8.05% |
| 2009-09-25 | 7.87 | 7.92 | 6.48 | 6.71 | 1115068 | 8017596 | -1.13 | -14.41% |
| 2009-09-18 | 6.53 | 8.25 | 6.44 | 7.84 | 876176 | 6769432 | 1.32 | 20.25% |
| 2009-09-11 | 6.41 | 6.68 | 6.20 | 6.52 | 314777 | 2026622 | 0.15 | 2.35% |
| 2009-09-04 | 5.87 | 6.46 | 5.84 | 6.37 | 262268 | 1608138 | -0.10 | -1.55% |
| 2009-08-28 | 5.98 | 6.79 | 5.84 | 6.47 | 492528 | 3142119 | 0.44 | 7.30% |
| 2009-08-21 | 6.25 | 6.29 | 5.30 | 6.03 | 413457 | 2404541 | -0.40 | -6.22% |
| 2009-08-14 | 7.36 | 7.46 | 6.43 | 6.43 | 471947 | 3286983 | -0.68 | -9.56% |
| 2009-08-07 | 7.35 | 7.88 | 6.99 | 7.11 | 672949 | 4997411 | -0.31 | -4.18% |
| 2009-07-31 | 6.48 | 7.69 | 6.28 | 7.42 | 1021451 | 7126673 | 0.90 | 13.80% |
| 2009-07-24 | 5.70 | 6.74 | 5.70 | 6.52 | 1118688 | 6960003 | 0.82 | 14.39% |
| 2009-07-17 | 5.79 | 5.93 | 5.67 | 5.70 | 508075 | 2943911 | -0.03 | -0.52% |
| 2009-07-10 | 5.56 | 5.73 | 5.39 | 5.73 | 419795 | 2335565 | 0.20 | 3.62% |
| 2009-07-03 | 5.64 | 5.66 | 5.37 | 5.53 | 344432 | 1895143 | -0.11 | -1.95% |
| 2009-06-26 | 5.63 | 5.83 | 5.55 | 5.64 | 373068 | 2121807 | 0.04 | 0.71% |
| 2009-06-19 | 5.70 | 5.88 | 5.50 | 5.60 | 403442 | 2284464 | -0.08 | -1.41% |
| 2009-06-12 | 5.33 | 6.16 | 5.25 | 5.68 | 1144417 | 6593768 | 0.36 | 6.77% |
| 2009-06-05 | 5.31 | 5.48 | 5.12 | 5.32 | 448425 | 2366769 | 0.05 | 0.95% |
| 2009-05-27 | 5.00 | 5.45 | 4.87 | 5.27 | 305561 | 1597259 | 0.19 | 3.74% |
| 2009-05-21 | 5.08 | 5.65 | 4.90 | 5.08 | 731441 | 3854960 | 0.00 | 0.00% |
| 2009-05-15 | 5.04 | 5.09 | 4.60 | 5.08 | 355293 | 1746834 | 0.05 | 0.99% |
| 2009-05-08 | 4.70 | 5.18 | 4.69 | 5.03 | 509758 | 2532925 | 0.31 | 6.57% |
| 2009-04-30 | 4.80 | 4.84 | 4.46 | 4.72 | 244646 | 1140513 | -0.11 | -2.28% |
| 2009-04-24 | 5.13 | 5.55 | 4.80 | 4.83 | 577019 | 3023639 | -0.31 | -6.03% |
| 2009-04-17 | 5.10 | 5.50 | 4.95 | 5.14 | 677313 | 3500922 | 0.10 | 1.98% |
| 2009-04-10 | 4.79 | 5.22 | 4.55 | 5.04 | 271131 | 1329405 | 0.24 | 5.00% |
| 2009-04-03 | 4.77 | 5.16 | 4.46 | 4.80 | 741567 | 3632906 | 0.10 | 2.13% |
| 2009-03-27 | 4.45 | 4.73 | 4.32 | 4.70 | 543841 | 2479456 | 0.21 | 4.68% |
| 2009-03-20 | 4.00 | 4.57 | 3.95 | 4.49 | 395114 | 1688100 | 0.49 | 12.25% |
| 2009-03-13 | 4.40 | 4.44 | 3.99 | 4.00 | 470004 | 1957995 | -0.39 | -8.88% |
| 2009-03-06 | 3.77 | 4.41 | 3.61 | 4.39 | 448252 | 1814339 | 0.52 | 13.44% |
| 2009-02-27 | 4.75 | 5.08 | 3.87 | 3.87 | 446262 | 2070835 | -0.93 | -19.38% |
| 2009-02-20 | 5.05 | 5.26 | 4.50 | 4.80 | 679167 | 3340430 | -0.23 | -4.57% |
| 2009-02-13 | 4.37 | 5.08 | 4.26 | 5.03 | 593295 | 2748689 | 0.68 | 15.63% |
| 2009-02-06 | 4.08 | 4.65 | 3.97 | 4.35 | 482293 | 2083555 | 0.40 | 10.13% |
| 2009-01-23 | 3.61 | 4.17 | 3.49 | 3.95 | 436616 | 1699870 | 0.35 | 9.72% |
| 2009-01-16 | 3.61 | 3.82 | 3.50 | 3.60 | 309157 | 1128717 | -0.02 | -0.55% |
| 2009-01-09 | 3.05 | 3.63 | 2.99 | 3.62 | 301188 | 1015984 | 0.54 | 17.53% |
| 2008-12-26 | 3.37 | 3.45 | 2.96 | 3.08 | 178242 | 569614 | -0.37 | -10.72% |
| 2008-12-19 | 3.42 | 3.66 | 3.33 | 3.45 | 371960 | 1294107 | 0.09 | 2.68% |
| 2008-12-12 | 3.24 | 3.50 | 3.08 | 3.36 | 351566 | 1165609 | 0.15 | 4.67% |
| 2008-12-05 | 2.85 | 3.25 | 2.81 | 3.21 | 296071 | 918592 | 0.38 | 13.43% |
| 2008-11-28 | 3.03 | 3.06 | 2.69 | 2.83 | 239624 | 681604 | -0.21 | -6.91% |
| 2008-11-21 | 2.71 | 3.48 | 2.70 | 3.04 | 715632 | 2197666 | 0.30 | 10.95% |
| 2008-11-14 | 2.39 | 2.75 | 2.34 | 2.74 | 315615 | 806041 | 0.39 | 16.60% |
| 2008-11-07 | 2.21 | 2.35 | 2.08 | 2.35 | 115616 | 257755 | 0.09 | 3.98% |
| 2008-10-31 | 2.48 | 2.52 | 2.20 | 2.26 | 83720 | 193444 | -0.29 | -11.37% |
| 2008-10-24 | 2.42 | 2.63 | 2.40 | 2.55 | 104590 | 265066 | 0.08 | 3.24% |
| 2008-10-17 | 2.64 | 2.84 | 2.40 | 2.47 | 74612 | 193166 | -0.16 | -6.08% |
| 2008-10-10 | 3.09 | 3.09 | 2.62 | 2.63 | 98163 | 279672 | -0.51 | -16.24% |
| 2008-09-26 | 3.40 | 3.47 | 2.91 | 3.14 | 209099 | 671425 | -0.01 | -0.32% |
| 2008-09-19 | 3.11 | 3.17 | 2.69 | 3.15 | 86099 | 259335 | -0.05 | -1.56% |
| 2008-09-12 | 3.46 | 3.50 | 3.18 | 3.20 | 90668 | 301941 | -0.25 | -7.25% |
| 2008-09-05 | 3.65 | 3.84 | 3.36 | 3.45 | 142309 | 510450 | -0.22 | -6.00% |
| 2008-08-29 | 3.86 | 3.93 | 3.29 | 3.67 | 202881 | 740550 | -0.22 | -5.66% |
| 2008-08-22 | 4.41 | 4.46 | 3.70 | 3.89 | 157591 | 636099 | -0.49 | -11.19% |
| 2008-08-15 | 5.01 | 5.18 | 4.23 | 4.38 | 105829 | 482643 | -0.82 | -15.77% |
| 2008-08-08 | 6.22 | 6.39 | 5.20 | 5.20 | 193059 | 1127385 | -1.08 | -17.20% |
| 2008-08-01 | 6.66 | 6.75 | 5.94 | 6.28 | 184210 | 1181010 | -0.31 | -4.70% |
| 2008-07-25 | 6.11 | 6.77 | 6.11 | 6.59 | 229416 | 1487484 | 0.42 | 6.81% |
| 2008-07-18 | 6.28 | 6.81 | 5.78 | 6.17 | 304699 | 1943010 | -0.12 | -1.91% |
| 2008-07-11 | 5.95 | 6.56 | 5.91 | 6.29 | 373908 | 2357751 | 0.39 | 6.61% |
| 2008-07-04 | 5.60 | 5.96 | 5.45 | 5.90 | 121174 | 692525 | 0.20 | 3.51% |
| 2008-06-27 | 5.69 | 6.29 | 5.46 | 5.70 | 184249 | 1099283 | 0.10 | 1.79% |
| 2008-06-20 | 5.99 | 6.17 | 5.30 | 5.60 | 153116 | 884942 | -0.33 | -5.57% |
| 2008-06-13 | 6.99 | 6.99 | 5.91 | 5.93 | 122038 | 782395 | -1.33 | -18.32% |
| 2008-06-06 | 7.80 | 8.10 | 7.20 | 7.26 | 142920 | 1102596 | -0.56 | -7.16% |
| 2008-05-30 | 7.97 | 8.27 | 7.25 | 7.82 | 325100 | 2545684 | -0.06 | -0.76% |
| 2008-05-23 | 8.28 | 8.28 | 6.92 | 7.88 | 223199 | 1712918 | -0.45 | -5.40% |
| 2008-05-16 | 7.60 | 8.39 | 7.45 | 8.33 | 337498 | 2687768 | 0.59 | 7.62% |
| 2008-05-09 | 7.71 | 8.45 | 7.46 | 7.74 | 323215 | 2590841 | 0.12 | 1.57% |
| 2008-04-30 | 7.40 | 7.75 | 7.16 | 7.62 | 193345 | 1447439 | 0.17 | 2.28% |
| 2008-04-25 | 7.30 | 7.45 | 5.47 | 7.45 | 428673 | 2879473 | 0.59 | 8.60% |
| 2008-04-17 | 7.20 | 7.40 | 6.50 | 6.86 | 112063 | 775394 | -0.55 | -7.42% |
| 2008-04-11 | 6.98 | 7.80 | 6.73 | 7.41 | 189523 | 1402742 | 0.46 | 6.62% |
| 2008-04-03 | 8.00 | 8.37 | 6.31 | 6.95 | 247706 | 1792983 | -1.57 | -18.43% |
| 2008-03-28 | 9.81 | 10.07 | 7.67 | 8.52 | 372043 | 3335295 | -1.28 | -13.06% |
| 2008-03-21 | 11.90 | 11.95 | 8.85 | 9.80 | 444197 | 4462586 | -2.00 | -16.95% |
| 2008-03-14 | 11.18 | 12.10 | 10.31 | 11.80 | 454685 | 5201468 | 0.63 | 5.64% |
| 2008-03-07 | 10.48 | 12.15 | 10.36 | 11.17 | 435482 | 4946096 | 0.69 | 6.58% |
| 2008-02-29 | 10.22 | 10.65 | 9.70 | 10.48 | 162170 | 1662744 | 0.25 | 2.44% |
| 2008-02-22 | 10.90 | 11.06 | 9.98 | 10.23 | 205673 | 2172097 | -0.26 | -2.48% |
| 2008-02-15 | 10.20 | 11.00 | 9.90 | 10.49 | 105101 | 1094030 | 0.36 | 3.55% |
| 2008-02-05 | 9.66 | 10.28 | 9.66 | 10.13 | 82904 | 834551 | 0.70 | 7.42% |
| 2008-02-01 | 11.39 | 11.39 | 9.00 | 9.43 | 297179 | 3021384 | -1.95 | -17.14% |
| 2008-01-25 | 11.63 | 11.96 | 10.21 | 11.38 | 573376 | 6307988 | -0.35 | -2.98% |
| 2008-01-18 | 12.10 | 12.75 | 11.22 | 11.73 | 879148 | 10527080 | -0.32 | -2.66% |
| 2008-01-11 | 10.28 | 12.48 | 10.17 | 12.05 | 1035773 | 12026717 | 1.80 | 17.56% |
| 2008-01-04 | 9.32 | 10.55 | 9.28 | 10.25 | 457331 | 4611505 | 0.85 | 9.04% |
| 2007-12-28 | 8.31 | 9.60 | 8.15 | 9.40 | 477706 | 4270396 | 1.21 | 14.77% |
| 2007-12-21 | 7.63 | 8.35 | 7.60 | 8.19 | 285581 | 2266337 | 0.56 | 7.34% |
| 2007-12-14 | 7.15 | 7.84 | 7.10 | 7.63 | 279509 | 2105395 | 0.37 | 5.10% |
| 2007-12-07 | 7.01 | 7.29 | 6.80 | 7.26 | 120848 | 850256 | 0.26 | 3.71% |
| 2007-11-30 | 7.31 | 7.32 | 6.96 | 7.00 | 93135 | 665824 | -0.19 | -2.64% |
| 2007-11-23 | 7.56 | 7.94 | 6.90 | 7.19 | 128022 | 965417 | -0.36 | -4.77% |
| 2007-11-16 | 6.82 | 7.95 | 6.70 | 7.55 | 296833 | 2250155 | 0.74 | 10.87% |
| 2007-11-09 | 7.13 | 7.67 | 6.70 | 6.81 | 116932 | 846602 | -0.32 | -4.49% |
| 2007-11-02 | 6.60 | 7.46 | 6.01 | 7.13 | 276318 | 1886047 | 0.45 | 6.74% |
| 2007-10-26 | 7.25 | 7.56 | 6.40 | 6.68 | 260485 | 1843156 | -1.32 | -16.50% |
| 2007-10-18 | 8.26 | 8.58 | 7.90 | 8.00 | 176849 | 1449187 | -0.18 | -2.20% |
| 2007-10-12 | 9.33 | 9.75 | 7.88 | 8.18 | 389329 | 3495416 | -1.06 | -11.47% |
| 2007-09-28 | 9.80 | 10.13 | 9.02 | 9.24 | 256840 | 2403940 | -0.64 | -6.48% |
| 2007-09-21 | 9.47 | 10.60 | 9.35 | 9.88 | 754925 | 7579573 | 0.42 | 4.44% |
| 2007-09-14 | 9.05 | 10.00 | 8.75 | 9.46 | 705896 | 6603221 | 0.34 | 3.73% |
| 2007-09-07 | 8.88 | 9.43 | 8.43 | 9.12 | 788596 | 7038486 | 0.42 | 4.83% |
| 2007-08-31 | 8.21 | 8.88 | 7.78 | 8.70 | 789595 | 6591949 | 0.47 | 5.71% |
| 2007-08-24 | 8.20 | 8.49 | 7.93 | 8.23 | 609249 | 5014174 | 0.43 | 5.51% |
| 2007-08-17 | 7.10 | 8.49 | 6.90 | 7.80 | 761941 | 5929419 | 0.81 | 11.59% |
| 2007-08-10 | 7.25 | 7.50 | 6.61 | 6.99 | 379466 | 2705604 | -0.22 | -3.05% |
| 2007-08-03 | 7.44 | 7.88 | 6.86 | 7.21 | 483028 | 3578354 | -0.22 | -2.96% |
| 2007-07-27 | 6.91 | 7.52 | 6.91 | 7.43 | 447076 | 3261062 | 0.54 | 7.84% |
| 2007-07-20 | 6.71 | 7.06 | 6.42 | 6.89 | 227990 | 1544476 | 0.06 | 0.88% |
| 2007-07-13 | 6.30 | 7.12 | 6.01 | 6.83 | 436516 | 2883584 | 0.66 | 10.70% |
| 2007-07-06 | 5.90 | 6.29 | 5.50 | 6.17 | 384789 | 2289478 | 0.43 | 7.49% |
| 2007-06-29 | 7.43 | 7.45 | 5.67 | 5.74 | 524975 | 3463909 | -1.71 | -22.95% |
| 2007-06-22 | 8.40 | 9.09 | 7.41 | 7.45 | 1114957 | 9386982 | -0.78 | -9.48% |
| 2007-06-15 | 8.03 | 8.36 | 7.02 | 8.23 | 1109470 | 8718319 | 0.32 | 4.05% |
| 2007-06-08 | 7.68 | 8.10 | 6.48 | 7.91 | 960063 | 6944441 | -0.24 | -2.94% |
| 2007-06-01 | 11.07 | 11.59 | 8.15 | 8.15 | 917977 | 9311919 | -2.91 | -26.31% |
| 2007-05-25 | 9.40 | 11.65 | 9.40 | 11.06 | 1260938 | 13392420 | 1.25 | 12.74% |
| 2007-05-18 | 9.41 | 10.70 | 9.40 | 9.81 | 990710 | 9855164 | 0.13 | 1.34% |
| 2007-05-11 | 8.59 | 9.86 | 8.36 | 9.68 | 935665 | 8617262 | 0.87 | 9.88% |
| 2007-04-27 | 8.65 | 9.60 | 8.50 | 8.81 | 944065 | 8560460 | 0.21 | 2.44% |
| 2007-04-20 | 8.68 | 9.25 | 8.05 | 8.60 | 1463899 | 12625611 | 0.17 | 2.02% |
| 2007-04-13 | 6.33 | 8.43 | 6.33 | 8.43 | 387225 | 3213366 | 2.68 | 46.61% |
| 2007-03-30 | 5.94 | 6.33 | 5.51 | 5.75 | 748061 | 4491622 | -0.16 | -2.71% |
| 2007-03-23 | 5.30 | 6.05 | 5.25 | 5.91 | 592281 | 3388349 | 0.42 | 7.65% |
| 2007-03-16 | 5.53 | 6.10 | 5.44 | 5.49 | 744484 | 4320452 | -0.02 | -0.36% |
| 2007-03-09 | 5.38 | 5.76 | 5.23 | 5.51 | 758236 | 4212943 | 0.11 | 2.04% |
| 2007-03-02 | 5.15 | 5.54 | 4.69 | 5.40 | 1135596 | 5852549 | 0.22 | 4.25% |
| 2007-02-16 | 4.12 | 5.19 | 4.09 | 5.18 | 908417 | 4213163 | 1.07 | 26.03% |
| 2007-02-09 | 3.87 | 4.27 | 3.84 | 4.11 | 456826 | 1877886 | 0.26 | 6.75% |
| 2007-02-02 | 4.05 | 4.18 | 3.70 | 3.85 | 392558 | 1555545 | -0.17 | -4.23% |
| 2007-01-26 | 4.13 | 4.46 | 3.68 | 4.02 | 760372 | 3163857 | -0.09 | -2.19% |
| 2007-01-19 | 3.51 | 4.22 | 3.46 | 4.11 | 838923 | 3243992 | 0.61 | 17.43% |
| 2007-01-12 | 3.15 | 3.66 | 3.12 | 3.50 | 454015 | 1563569 | 0.35 | 11.11% |
| 2007-01-05 | 3.18 | 3.20 | 3.06 | 3.15 | 83280 | 260442 | -0.03 | -0.94% |
| 2006-12-29 | 3.28 | 3.42 | 3.10 | 3.18 | 411962 | 1344808 | -0.06 | -1.85% |
| 2006-12-22 | 3.17 | 3.28 | 3.03 | 3.24 | 337059 | 1064941 | 0.06 | 1.89% |
| 2006-12-15 | 2.91 | 3.26 | 2.90 | 3.18 | 243109 | 752543 | 0.24 | 8.16% |
| 2006-12-08 | 3.01 | 3.22 | 2.94 | 2.94 | 285698 | 885489 | -0.07 | -2.33% |
| 2006-12-01 | 2.85 | 3.13 | 2.81 | 3.01 | 266409 | 810159 | 0.14 | 4.88% |
