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 | 9.10 | 9.18 | 8.19 | 8.70 | 648033 | 5681995 | -0.40 | -4.40% |
| 2009-11-20 | 8.54 | 9.29 | 8.49 | 9.10 | 962673 | 8511786 | 0.55 | 6.43% |
| 2009-11-13 | 7.96 | 8.83 | 7.71 | 8.55 | 1166918 | 9535704 | 0.60 | 7.55% |
| 2009-11-06 | 6.71 | 8.25 | 6.65 | 7.95 | 1963687 | 14983304 | 1.15 | 16.91% |
| 2009-10-30 | 6.74 | 7.07 | 6.35 | 6.80 | 1001771 | 6762521 | 0.06 | 0.89% |
| 2009-10-23 | 6.68 | 7.02 | 6.62 | 6.74 | 816507 | 5566523 | 0.02 | 0.30% |
| 2009-10-16 | 6.28 | 6.82 | 6.24 | 6.72 | 707740 | 4650088 | 0.47 | 7.52% |
| 2009-10-09 | 6.01 | 6.27 | 6.00 | 6.25 | 88822 | 548473 | 0.28 | 4.69% |
| 2009-09-30 | 6.45 | 6.59 | 5.72 | 5.97 | 355624 | 2171251 | -0.42 | -6.57% |
| 2009-09-25 | 6.34 | 7.07 | 6.02 | 6.39 | 1244174 | 8256306 | -0.02 | -0.31% |
| 2009-09-18 | 6.10 | 6.96 | 6.05 | 6.41 | 1329571 | 8642895 | 0.34 | 5.60% |
| 2009-09-11 | 6.01 | 6.25 | 5.90 | 6.07 | 760014 | 4600020 | 0.11 | 1.85% |
| 2009-09-04 | 5.94 | 6.05 | 5.50 | 5.96 | 678780 | 3908791 | -0.08 | -1.32% |
| 2009-08-28 | 5.92 | 6.28 | 5.50 | 6.04 | 1154074 | 6969171 | 0.07 | 1.17% |
| 2009-08-21 | 6.01 | 6.05 | 5.37 | 5.97 | 828722 | 4729248 | -0.15 | -2.45% |
| 2009-08-14 | 7.15 | 7.25 | 6.05 | 6.12 | 1038077 | 7009652 | -0.94 | -13.31% |
| 2009-08-07 | 7.07 | 7.70 | 6.90 | 7.06 | 2278060 | 16678581 | -0.08 | -1.12% |
| 2009-07-31 | 6.39 | 7.32 | 6.35 | 7.14 | 2814711 | 19320268 | 0.77 | 12.09% |
| 2009-07-24 | 6.71 | 6.78 | 6.23 | 6.37 | 1518742 | 9849025 | -0.26 | -3.92% |
| 2009-07-17 | 6.35 | 6.74 | 6.32 | 6.63 | 1607909 | 10442017 | 0.26 | 4.08% |
| 2009-07-10 | 6.15 | 6.49 | 6.05 | 6.37 | 1231738 | 7703267 | 0.23 | 3.75% |
| 2009-07-03 | 6.40 | 6.44 | 6.05 | 6.14 | 1027108 | 6358393 | -0.21 | -3.31% |
| 2009-06-26 | 5.90 | 6.48 | 5.80 | 6.35 | 1411238 | 8673701 | 0.49 | 8.36% |
| 2009-06-19 | 5.88 | 6.00 | 5.75 | 5.86 | 728129 | 4260369 | -0.05 | -0.85% |
| 2009-06-12 | 6.15 | 6.29 | 5.78 | 5.91 | 769662 | 4682160 | -0.24 | -3.90% |
| 2009-06-05 | 6.23 | 6.50 | 6.10 | 6.15 | 775428 | 4869815 | -0.08 | -1.28% |
| 2009-05-27 | 6.03 | 6.35 | 5.96 | 6.23 | 402012 | 2479889 | 0.00 | 0.00% |
| 2009-05-22 | 6.24 | 6.64 | 6.08 | 6.23 | 1233088 | 7871504 | 0.00 | 0.00% |
| 2009-05-15 | 6.60 | 6.84 | 5.95 | 6.23 | 1278493 | 8109261 | -0.27 | -4.15% |
| 2009-05-07 | 5.93 | 6.66 | 5.93 | 6.50 | 1452852 | 9247410 | 0.54 | 9.06% |
| 2009-04-30 | 6.00 | 6.15 | 5.61 | 5.96 | 1347483 | 7951037 | -0.09 | -1.49% |
| 2009-04-24 | 5.37 | 6.44 | 5.36 | 6.05 | 3005741 | 17991928 | 0.58 | 10.60% |
| 2009-04-17 | 4.65 | 5.98 | 4.61 | 5.47 | 3439433 | 18425780 | 0.84 | 18.14% |
| 2009-04-10 | 4.58 | 4.69 | 4.37 | 4.63 | 708086 | 3221019 | 0.05 | 1.09% |
| 2009-04-03 | 4.59 | 4.91 | 4.53 | 4.58 | 1344776 | 6336505 | 0.02 | 0.44% |
| 2009-03-27 | 4.61 | 4.69 | 4.31 | 4.56 | 1093023 | 4976792 | -0.04 | -0.87% |
| 2009-03-20 | 4.14 | 4.72 | 4.12 | 4.60 | 1012620 | 4572969 | 0.43 | 10.31% |
| 2009-03-13 | 4.45 | 4.52 | 4.08 | 4.17 | 553366 | 2359428 | -0.23 | -5.23% |
| 2009-03-06 | 4.09 | 4.60 | 4.05 | 4.40 | 977567 | 4262869 | 0.21 | 5.01% |
| 2009-02-27 | 4.59 | 5.24 | 4.19 | 4.19 | 2585593 | 12603302 | -0.46 | -9.89% |
| 2009-02-20 | 4.85 | 5.20 | 4.36 | 4.65 | 2224993 | 10714739 | -0.16 | -3.33% |
| 2009-02-13 | 4.44 | 4.90 | 4.30 | 4.81 | 2820349 | 12867541 | 0.42 | 9.57% |
| 2009-02-06 | 3.68 | 4.47 | 3.63 | 4.39 | 2747368 | 11432668 | 0.78 | 21.61% |
| 2009-01-23 | 3.62 | 3.72 | 3.51 | 3.61 | 753736 | 2720069 | -0.05 | -1.37% |
| 2009-01-16 | 3.41 | 3.82 | 3.37 | 3.66 | 954379 | 3385648 | 0.21 | 6.09% |
| 2009-01-09 | 3.43 | 3.64 | 3.35 | 3.45 | 651880 | 2262965 | 0.01 | 0.29% |
| 2008-12-26 | 3.97 | 3.97 | 3.44 | 3.44 | 1091914 | 4007303 | -0.54 | -13.57% |
| 2008-12-19 | 3.48 | 4.10 | 3.35 | 3.98 | 2318304 | 8852887 | 0.57 | 16.72% |
| 2008-12-12 | 3.65 | 3.87 | 3.37 | 3.41 | 1265276 | 4643764 | -0.20 | -5.54% |
| 2008-12-05 | 3.28 | 3.68 | 3.16 | 3.61 | 1033404 | 3615239 | 0.34 | 10.40% |
| 2008-11-28 | 3.58 | 3.69 | 3.22 | 3.27 | 807470 | 2772549 | -0.32 | -8.91% |
| 2008-11-21 | 3.80 | 4.07 | 3.30 | 3.59 | 2147244 | 8022882 | 0.12 | 3.46% |
| 2008-11-14 | 3.12 | 3.48 | 3.08 | 3.47 | 1374108 | 4504969 | 0.38 | 12.30% |
| 2008-11-07 | 3.29 | 3.29 | 2.92 | 3.09 | 1392237 | 4327509 | 0.10 | 3.34% |
| 2008-10-31 | 2.71 | 2.99 | 2.45 | 2.99 | 369599 | 1013549 | 0.22 | 7.94% |
| 2008-10-24 | 2.66 | 3.03 | 2.62 | 2.77 | 536655 | 1548042 | 0.11 | 4.13% |
| 2008-10-17 | 2.75 | 2.99 | 2.60 | 2.66 | 308329 | 850986 | -0.06 | -2.21% |
| 2008-10-10 | 3.05 | 3.16 | 2.70 | 2.72 | 306381 | 907139 | -0.41 | -13.10% |
| 2008-09-26 | 3.42 | 3.52 | 2.92 | 3.13 | 740694 | 2365967 | -0.07 | -2.19% |
| 2008-09-19 | 3.13 | 3.20 | 2.70 | 3.20 | 396467 | 1202613 | 0.08 | 2.56% |
| 2008-09-12 | 3.07 | 3.23 | 3.02 | 3.12 | 349877 | 1088640 | 0.04 | 1.30% |
| 2008-09-05 | 3.35 | 3.44 | 3.05 | 3.08 | 692223 | 2253732 | -0.30 | -8.88% |
| 2008-08-29 | 3.72 | 3.76 | 3.19 | 3.38 | 494926 | 1683417 | -0.34 | -9.14% |
| 2008-08-22 | 3.90 | 4.13 | 3.54 | 3.72 | 851723 | 3319563 | -0.23 | -5.82% |
| 2008-08-15 | 4.60 | 4.62 | 3.81 | 3.95 | 371028 | 1510700 | -0.66 | -14.32% |
| 2008-08-08 | 5.30 | 5.35 | 4.60 | 4.61 | 387817 | 1950950 | -0.76 | -14.15% |
| 2008-08-01 | 5.66 | 5.77 | 5.07 | 5.37 | 716810 | 3911309 | -0.31 | -5.46% |
| 2008-07-25 | 5.08 | 5.99 | 5.05 | 5.68 | 1468721 | 8361351 | 0.55 | 10.72% |
| 2008-07-18 | 5.58 | 5.83 | 4.75 | 5.13 | 783693 | 4111511 | -0.44 | -7.90% |
| 2008-07-11 | 4.96 | 6.14 | 4.95 | 5.57 | 1108599 | 6211456 | 0.66 | 13.44% |
| 2008-07-04 | 4.70 | 5.15 | 4.61 | 4.91 | 472644 | 2311434 | 0.10 | 2.08% |
| 2008-06-27 | 4.49 | 5.50 | 4.30 | 4.81 | 830227 | 4152384 | 0.31 | 6.89% |
| 2008-06-20 | 5.48 | 5.58 | 4.22 | 4.50 | 561183 | 2749324 | -1.06 | -19.07% |
| 2008-06-13 | 6.75 | 6.75 | 5.56 | 5.56 | 353856 | 2136164 | -1.49 | -21.14% |
| 2008-06-06 | 7.55 | 8.18 | 6.99 | 7.05 | 586966 | 4463240 | -0.53 | -6.99% |
| 2008-05-30 | 8.30 | 8.44 | 7.29 | 7.58 | 611001 | 4717186 | -0.58 | -7.11% |
| 2008-05-23 | 8.49 | 8.60 | 7.20 | 8.16 | 781272 | 6216108 | -0.39 | -4.56% |
| 2008-05-16 | 8.28 | 9.34 | 8.11 | 8.55 | 1380318 | 12246688 | 0.06 | 0.71% |
| 2008-05-09 | 8.40 | 9.29 | 8.20 | 8.49 | 1832296 | 15971750 | 0.35 | 4.30% |
| 2008-04-30 | 7.68 | 8.14 | 7.27 | 8.14 | 842790 | 6552203 | 0.22 | 2.78% |
| 2008-04-25 | 7.28 | 8.28 | 6.20 | 7.92 | 1147959 | 8499566 | 1.29 | 19.46% |
| 2008-04-18 | 8.50 | 8.70 | 6.58 | 6.63 | 516025 | 3975140 | -9.25 | -58.25% |
| 2008-04-11 | 13.29 | 16.50 | 13.01 | 15.88 | 476062 | 7341061 | 2.78 | 21.22% |
| 2008-04-03 | 15.80 | 16.10 | 12.38 | 13.10 | 175805 | 2446798 | -3.31 | -20.17% |
| 2008-03-28 | 17.95 | 18.08 | 14.70 | 16.41 | 232522 | 3803253 | -1.24 | -7.03% |
| 2008-03-21 | 20.25 | 20.30 | 15.61 | 17.65 | 210980 | 3678823 | -2.88 | -14.03% |
| 2008-03-14 | 22.20 | 23.00 | 19.98 | 20.53 | 94715 | 2031060 | -2.09 | -9.24% |
| 2008-03-07 | 23.59 | 24.74 | 21.98 | 22.62 | 176146 | 4116661 | -1.09 | -4.60% |
| 2008-02-29 | 25.10 | 25.40 | 22.52 | 23.71 | 146551 | 3443339 | -1.18 | -4.74% |
| 2008-02-22 | 25.51 | 26.94 | 24.48 | 24.89 | 279299 | 7244580 | -0.46 | -1.81% |
| 2008-02-15 | 26.30 | 28.92 | 24.41 | 25.35 | 137831 | 3522034 | -0.94 | -3.58% |
| 2008-02-05 | 23.71 | 26.75 | 23.41 | 26.29 | 168334 | 4234863 | 3.54 | 15.56% |
| 2008-02-01 | 23.19 | 24.33 | 20.02 | 22.75 | 248106 | 5553637 | -0.46 | -1.98% |
| 2008-01-25 | 25.65 | 26.41 | 21.60 | 23.21 | 174567 | 4053770 | -2.51 | -9.76% |
| 2008-01-18 | 28.81 | 28.98 | 25.00 | 25.72 | 215404 | 5792878 | -3.08 | -10.69% |
| 2008-01-11 | 26.46 | 29.51 | 25.81 | 28.80 | 303791 | 8468016 | 2.34 | 8.84% |
| 2008-01-04 | 26.80 | 26.95 | 25.51 | 26.46 | 137390 | 3579930 | 0.10 | 0.38% |
| 2007-12-28 | 26.18 | 27.69 | 25.65 | 26.36 | 150148 | 4007216 | 0.46 | 1.78% |
| 2007-12-21 | 24.80 | 26.50 | 24.80 | 25.90 | 114851 | 2938319 | 1.38 | 5.63% |
| 2007-12-14 | 21.70 | 25.49 | 21.70 | 24.52 | 205115 | 4898274 | 2.63 | 12.02% |
| 2007-12-07 | 20.62 | 22.35 | 20.60 | 21.89 | 75122 | 1596214 | 0.99 | 4.74% |
| 2007-11-30 | 22.00 | 22.61 | 20.50 | 20.90 | 49116 | 1060923 | -0.96 | -4.39% |
| 2007-11-23 | 22.00 | 23.75 | 21.03 | 21.86 | 60223 | 1367463 | 0.29 | 1.34% |
| 2007-11-16 | 20.80 | 22.95 | 20.50 | 21.57 | 81202 | 1759789 | 0.14 | 0.65% |
| 2007-11-09 | 22.10 | 23.48 | 20.63 | 21.43 | 77135 | 1727689 | -1.37 | -6.01% |
| 2007-11-02 | 26.58 | 26.58 | 22.20 | 22.80 | 178274 | 4317311 | -3.80 | -14.29% |
| 2007-10-26 | 26.70 | 29.10 | 25.58 | 26.60 | 219614 | 5987395 | -0.70 | -2.56% |
| 2007-10-18 | 26.95 | 27.76 | 25.86 | 27.30 | 157667 | 4244430 | 0.35 | 1.30% |
| 2007-10-12 | 30.20 | 30.77 | 25.51 | 26.95 | 190651 | 5350387 | -3.22 | -10.67% |
| 2007-09-28 | 29.69 | 30.98 | 28.00 | 30.17 | 181681 | 5433284 | 0.47 | 1.58% |
| 2007-09-21 | 29.90 | 32.49 | 29.36 | 29.70 | 157570 | 4798242 | -0.20 | -0.67% |
| 2007-09-14 | 33.45 | 33.60 | 29.35 | 29.90 | 190046 | 5868711 | -3.29 | -9.91% |
| 2007-09-07 | 33.00 | 34.60 | 31.85 | 33.19 | 300842 | 9989344 | 0.13 | 0.39% |
| 2007-08-31 | 36.66 | 36.98 | 32.68 | 33.06 | 238549 | 8101177 | -3.50 | -9.57% |
| 2007-08-24 | 35.23 | 38.50 | 35.23 | 36.56 | 130928 | 4781351 | 1.51 | 4.31% |
| 2007-08-17 | 38.00 | 39.15 | 34.80 | 35.05 | 114698 | 4163063 | -2.96 | -7.79% |
| 2007-08-10 | 37.09 | 40.18 | 36.20 | 38.01 | 151833 | 5831685 | 1.06 | 2.87% |
| 2007-08-03 | 35.09 | 37.93 | 33.81 | 36.95 | 265954 | 9424848 | 1.95 | 5.57% |
| 2007-07-27 | 33.29 | 36.85 | 33.00 | 35.00 | 148769 | 5237182 | 1.79 | 5.39% |
| 2007-07-20 | 34.28 | 34.47 | 31.20 | 33.21 | 93085 | 3035733 | -0.75 | -2.21% |
| 2007-07-13 | 30.89 | 34.38 | 30.21 | 33.96 | 123409 | 4014389 | 3.07 | 9.94% |
| 2007-07-06 | 33.05 | 33.88 | 28.22 | 30.89 | 152873 | 4772779 | -2.61 | -7.79% |
| 2007-06-29 | 32.00 | 36.00 | 29.97 | 33.50 | 306993 | 10321850 | 2.10 | 6.69% |
| 2007-06-22 | 30.26 | 32.28 | 29.00 | 31.40 | 227012 | 7026630 | 1.40 | 4.67% |
| 2007-06-15 | 27.60 | 32.48 | 27.60 | 30.00 | 347195 | 10520337 | 2.41 | 8.73% |
| 2007-06-08 | 24.80 | 28.50 | 22.00 | 27.59 | 413883 | 10621725 | 2.79 | 11.25% |
| 2007-06-01 | 27.29 | 30.03 | 23.90 | 24.80 | 419919 | 11466810 | -2.50 | -9.16% |
| 2007-05-25 | 20.00 | 29.49 | 19.80 | 27.30 | 730042 | 18696596 | 6.86 | 33.56% |
| 2007-05-11 | 18.90 | 21.47 | 18.69 | 20.44 | 483035 | 9733689 | 1.37 | 7.18% |
| 2007-04-27 | 20.00 | 20.38 | 18.90 | 19.07 | 319577 | 6283123 | -0.92 | -4.60% |
| 2007-04-20 | 19.49 | 22.20 | 19.16 | 19.99 | 567690 | 11585367 | 0.55 | 2.83% |
| 2007-04-13 | 20.13 | 20.48 | 18.66 | 19.44 | 297219 | 5765358 | -0.20 | -1.02% |
| 2007-04-06 | 40.50 | 40.98 | 18.50 | 19.64 | 201031 | 5056410 | -20.16 | -50.65% |
| 2007-03-30 | 38.50 | 40.60 | 36.80 | 39.80 | 83745 | 3237491 | 1.30 | 3.38% |
| 2007-03-23 | 39.00 | 43.80 | 36.40 | 38.50 | 96301 | 3737824 | -1.75 | -4.35% |
| 2007-03-16 | 37.70 | 40.47 | 36.00 | 40.25 | 72139 | 2788321 | 2.25 | 5.92% |
| 2007-03-09 | 39.19 | 39.96 | 37.11 | 38.00 | 41332 | 1585315 | -1.00 | -2.56% |
| 2007-03-02 | 42.10 | 43.44 | 36.48 | 39.00 | 43724 | 1696983 | -2.80 | -6.70% |
| 2007-02-16 | 39.01 | 43.79 | 37.60 | 41.80 | 37612 | 1511487 | 4.84 | 13.10% |
| 2007-02-09 | 31.44 | 36.96 | 29.11 | 36.96 | 61960 | 2075502 | 5.52 | 17.56% |
| 2007-02-02 | 35.00 | 35.45 | 30.88 | 31.44 | 72907 | 2384494 | -2.56 | -7.53% |
| 2007-01-26 | 30.00 | 36.00 | 29.08 | 34.00 | 90716 | 2988307 | 4.00 | 13.33% |
| 2007-01-19 | 23.48 | 30.60 | 23.48 | 30.00 | 125966 | 3469580 | 6.40 | 27.12% |
| 2007-01-12 | 20.50 | 25.50 | 20.10 | 23.60 | 68998 | 1588251 | 2.83 | 13.62% |
| 2007-01-05 | 21.00 | 21.05 | 19.99 | 20.77 | 35922 | 733334 | -0.23 | -1.09% |
| 2006-12-29 | 17.90 | 22.50 | 17.90 | 21.00 | 124312 | 2581191 | 3.10 | 17.32% |
| 2006-12-22 | 17.82 | 18.99 | 17.30 | 17.90 | 88803 | 1597893 | 0.10 | 0.56% |
| 2006-12-15 | 14.90 | 18.03 | 14.88 | 17.80 | 90892 | 1491671 | 2.78 | 18.51% |
| 2006-12-08 | 14.26 | 15.88 | 13.20 | 15.02 | 120769 | 1800215 | 0.80 | 5.63% |
| 2006-12-01 | 12.64 | 14.80 | 12.58 | 14.22 | 102567 | 1418966 | 1.58 | 12.50% |
