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 | 9.15 | 10.30 | 9.00 | 10.18 | 1116789 | 10766938 | 1.07 | 11.74% |
| 2009-11-20 | 8.93 | 9.29 | 8.58 | 9.11 | 668337 | 5948134 | 0.17 | 1.90% |
| 2009-11-13 | 8.22 | 9.30 | 8.15 | 8.94 | 909454 | 7963461 | 0.69 | 8.36% |
| 2009-11-06 | 7.91 | 8.85 | 7.73 | 8.25 | 708298 | 5949532 | 0.17 | 2.10% |
| 2009-10-30 | 8.80 | 9.03 | 7.95 | 8.08 | 1016557 | 8652800 | -0.63 | -7.23% |
| 2009-10-23 | 7.15 | 8.80 | 7.11 | 8.71 | 1080972 | 8692668 | 1.51 | 20.97% |
| 2009-10-16 | 7.25 | 7.55 | 7.06 | 7.20 | 477373 | 3494121 | -0.14 | -1.91% |
| 2009-10-09 | 7.09 | 7.40 | 7.01 | 7.34 | 79637 | 576053 | 0.24 | 3.38% |
| 2009-09-30 | 7.52 | 7.76 | 6.62 | 7.10 | 224309 | 1588816 | -0.40 | -5.33% |
| 2009-09-25 | 8.00 | 8.46 | 7.45 | 7.50 | 381808 | 3039963 | -0.56 | -6.95% |
| 2009-09-18 | 7.90 | 8.66 | 7.90 | 8.06 | 815638 | 6840090 | 0.12 | 1.51% |
| 2009-09-11 | 8.16 | 8.35 | 7.75 | 7.94 | 519831 | 4182023 | -0.20 | -2.46% |
| 2009-09-04 | 7.90 | 8.50 | 6.68 | 8.14 | 816045 | 6221015 | 0.12 | 1.50% |
| 2009-08-28 | 7.09 | 8.23 | 6.86 | 8.02 | 980533 | 7373735 | 0.94 | 13.28% |
| 2009-08-21 | 6.80 | 7.18 | 6.30 | 7.08 | 600468 | 4057494 | 0.07 | 1.00% |
| 2009-08-14 | 8.40 | 8.48 | 7.01 | 7.01 | 640884 | 4980778 | -1.30 | -15.64% |
| 2009-08-07 | 8.30 | 9.09 | 8.10 | 8.31 | 864135 | 7421481 | -0.04 | -0.48% |
| 2009-07-31 | 7.41 | 8.60 | 6.70 | 8.35 | 1259196 | 9652335 | 0.98 | 13.30% |
| 2009-07-24 | 7.63 | 7.80 | 7.01 | 7.37 | 899412 | 6605070 | -0.20 | -2.64% |
| 2009-07-17 | 6.55 | 7.87 | 6.50 | 7.57 | 1009683 | 7297455 | 0.94 | 14.18% |
| 2009-07-10 | 5.60 | 6.99 | 5.55 | 6.63 | 1203017 | 7623598 | 0.99 | 17.55% |
| 2009-07-03 | 5.87 | 6.15 | 5.55 | 5.64 | 642404 | 3713142 | -0.29 | -4.89% |
| 2009-06-26 | 5.81 | 6.06 | 5.41 | 5.93 | 821851 | 4703401 | 0.17 | 2.95% |
| 2009-06-19 | 5.19 | 6.13 | 5.08 | 5.76 | 1470121 | 8264122 | 0.58 | 11.20% |
| 2009-06-12 | 4.68 | 5.49 | 4.68 | 5.18 | 1550556 | 7878541 | 0.54 | 11.64% |
| 2009-06-05 | 4.79 | 4.90 | 4.55 | 4.64 | 531022 | 2504443 | -0.15 | -3.13% |
| 2009-05-27 | 4.57 | 5.02 | 4.50 | 4.79 | 521491 | 2501001 | 0.08 | 1.70% |
| 2009-05-22 | 4.68 | 4.86 | 4.46 | 4.71 | 882631 | 4137236 | 0.08 | 1.73% |
| 2009-05-15 | 4.55 | 4.80 | 4.22 | 4.63 | 768774 | 3487441 | 0.09 | 1.98% |
| 2009-05-08 | 4.17 | 4.62 | 4.13 | 4.54 | 759209 | 3385486 | 0.38 | 9.13% |
| 2009-04-30 | 4.32 | 4.35 | 3.96 | 4.16 | 272283 | 1118645 | -0.14 | -3.26% |
| 2009-04-24 | 4.45 | 4.86 | 4.28 | 4.30 | 787547 | 3619364 | -0.15 | -3.37% |
| 2009-04-17 | 4.42 | 4.75 | 4.30 | 4.45 | 1050012 | 4788016 | 0.06 | 1.37% |
| 2009-04-10 | 4.32 | 4.47 | 4.05 | 4.39 | 383434 | 1635748 | 0.03 | 0.69% |
| 2009-04-03 | 4.52 | 4.65 | 4.25 | 4.36 | 775566 | 3455922 | -0.22 | -4.80% |
| 2009-03-27 | 4.28 | 4.65 | 4.18 | 4.58 | 911528 | 4007676 | 0.28 | 6.51% |
| 2009-03-20 | 4.04 | 4.49 | 3.92 | 4.30 | 546027 | 2320385 | 0.25 | 6.17% |
| 2009-03-13 | 4.12 | 4.17 | 3.80 | 4.05 | 303195 | 1207546 | -0.06 | -1.46% |
| 2009-03-06 | 3.81 | 4.34 | 3.77 | 4.11 | 620187 | 2543409 | 0.31 | 8.16% |
| 2009-02-27 | 4.85 | 5.30 | 3.77 | 3.80 | 972376 | 4423437 | -1.13 | -22.92% |
| 2009-02-20 | 5.24 | 5.28 | 4.58 | 4.93 | 877804 | 4274891 | -0.21 | -4.09% |
| 2009-02-13 | 3.61 | 5.14 | 3.54 | 5.14 | 1713605 | 7468295 | 1.53 | 42.38% |
| 2009-02-06 | 3.03 | 3.68 | 2.99 | 3.61 | 796611 | 2739140 | 0.61 | 20.33% |
| 2009-01-23 | 2.98 | 3.20 | 2.95 | 3.00 | 349235 | 1069098 | -0.02 | -0.66% |
| 2009-01-16 | 2.85 | 3.10 | 2.83 | 3.02 | 323118 | 958002 | 0.15 | 5.23% |
| 2009-01-09 | 2.70 | 3.02 | 2.68 | 2.87 | 283596 | 805371 | 0.07 | 2.50% |
| 2008-12-26 | 3.24 | 3.30 | 2.77 | 2.80 | 548235 | 1699709 | -0.40 | -12.50% |
| 2008-12-19 | 3.07 | 3.26 | 2.90 | 3.20 | 308798 | 959208 | 0.16 | 5.26% |
| 2008-12-12 | 3.34 | 3.44 | 3.02 | 3.04 | 533106 | 1758554 | -0.27 | -8.16% |
| 2008-12-05 | 3.08 | 3.46 | 2.95 | 3.31 | 808629 | 2648926 | 0.20 | 6.43% |
| 2008-11-28 | 2.76 | 3.25 | 2.62 | 3.11 | 678005 | 2041176 | 0.32 | 11.47% |
| 2008-11-21 | 2.83 | 3.09 | 2.61 | 2.79 | 402728 | 1150851 | -0.05 | -1.76% |
| 2008-11-14 | 2.35 | 2.87 | 2.35 | 2.84 | 455921 | 1213838 | 0.52 | 22.41% |
| 2008-11-07 | 2.34 | 2.36 | 2.15 | 2.32 | 98819 | 225070 | -0.03 | -1.28% |
| 2008-10-31 | 2.65 | 2.65 | 2.33 | 2.35 | 109597 | 267814 | -0.31 | -11.65% |
| 2008-10-24 | 2.57 | 2.83 | 2.52 | 2.66 | 131340 | 353032 | 0.10 | 3.91% |
| 2008-10-17 | 2.69 | 2.86 | 2.48 | 2.56 | 92566 | 243627 | -0.14 | -5.18% |
| 2008-10-10 | 3.13 | 3.17 | 2.70 | 2.70 | 82721 | 243868 | -0.47 | -14.83% |
| 2008-09-26 | 3.46 | 3.62 | 3.01 | 3.17 | 234290 | 764417 | -0.13 | -3.94% |
| 2008-09-19 | 3.20 | 3.30 | 2.82 | 3.30 | 106872 | 335598 | 0.08 | 2.48% |
| 2008-09-12 | 3.30 | 3.35 | 3.11 | 3.22 | 112626 | 364408 | -0.10 | -3.01% |
| 2008-09-05 | 3.47 | 3.58 | 3.30 | 3.32 | 115209 | 396862 | -0.17 | -4.87% |
| 2008-08-29 | 3.71 | 3.94 | 3.26 | 3.49 | 183769 | 664840 | -0.17 | -4.64% |
| 2008-08-22 | 3.68 | 3.75 | 3.13 | 3.66 | 169268 | 591238 | -0.02 | -0.54% |
| 2008-08-15 | 4.14 | 4.14 | 3.45 | 3.68 | 110190 | 409696 | -0.43 | -10.46% |
| 2008-08-08 | 4.71 | 4.82 | 4.10 | 4.11 | 93467 | 419402 | -0.72 | -14.91% |
| 2008-08-01 | 5.00 | 5.15 | 4.51 | 4.83 | 184057 | 911417 | -0.13 | -2.62% |
| 2008-07-25 | 5.07 | 5.27 | 4.85 | 4.96 | 267617 | 1362545 | -0.11 | -2.17% |
| 2008-07-18 | 4.80 | 5.15 | 4.47 | 5.07 | 376047 | 1831975 | 0.16 | 3.26% |
| 2008-07-11 | 4.42 | 5.24 | 4.35 | 4.91 | 527392 | 2584223 | 0.50 | 11.34% |
| 2008-07-04 | 4.12 | 4.50 | 4.05 | 4.41 | 144713 | 616197 | 0.21 | 5.00% |
| 2008-06-27 | 4.10 | 4.83 | 3.95 | 4.20 | 332289 | 1479336 | 0.09 | 2.19% |
| 2008-06-20 | 4.80 | 4.86 | 3.88 | 4.11 | 187716 | 821349 | -0.62 | -13.11% |
| 2008-06-13 | 5.40 | 5.50 | 4.50 | 4.73 | 172398 | 840226 | -1.00 | -17.45% |
| 2008-06-06 | 6.29 | 6.38 | 5.66 | 5.73 | 195140 | 1171341 | -0.58 | -9.19% |
| 2008-05-30 | 6.14 | 6.49 | 5.97 | 6.31 | 254726 | 1595151 | 0.19 | 3.10% |
| 2008-05-23 | 6.38 | 6.43 | 5.51 | 6.12 | 277146 | 1691039 | -0.24 | -3.77% |
| 2008-05-16 | 6.10 | 6.95 | 6.10 | 6.36 | 335909 | 2217411 | 0.08 | 1.27% |
| 2008-05-09 | 6.20 | 6.35 | 5.81 | 6.28 | 358800 | 2212946 | 0.14 | 2.28% |
| 2008-04-30 | 5.97 | 6.20 | 5.82 | 6.14 | 178436 | 1071549 | 0.18 | 3.02% |
| 2008-04-25 | 5.79 | 6.19 | 4.75 | 5.96 | 405349 | 2267661 | 0.62 | 11.61% |
| 2008-04-18 | 6.56 | 6.65 | 5.31 | 5.34 | 183564 | 1102298 | -1.45 | -21.36% |
| 2008-04-11 | 6.87 | 7.37 | 6.10 | 6.79 | 321241 | 2209090 | -0.18 | -2.58% |
| 2008-04-03 | 8.40 | 8.77 | 6.50 | 6.97 | 362879 | 2810927 | -1.27 | -15.41% |
| 2008-03-28 | 7.99 | 8.47 | 7.44 | 8.24 | 407405 | 3287595 | 0.28 | 3.52% |
| 2008-03-21 | 8.27 | 8.70 | 7.00 | 7.96 | 430930 | 3351886 | -0.51 | -6.02% |
| 2008-03-14 | 8.91 | 9.10 | 8.02 | 8.47 | 291788 | 2505931 | -0.64 | -7.03% |
| 2008-03-07 | 9.22 | 9.95 | 8.92 | 9.11 | 665714 | 6288392 | -0.18 | -1.94% |
| 2008-02-29 | 8.68 | 9.43 | 8.30 | 9.29 | 641320 | 5751131 | 0.75 | 8.78% |
| 2008-02-22 | 8.50 | 9.18 | 8.36 | 8.54 | 512011 | 4477801 | 0.10 | 1.19% |
| 2008-02-15 | 8.12 | 8.95 | 7.68 | 8.44 | 371438 | 3091430 | 0.30 | 3.69% |
| 2008-02-05 | 7.25 | 8.26 | 7.20 | 8.14 | 139556 | 1087963 | 1.08 | 15.30% |
| 2008-02-01 | 7.57 | 8.40 | 6.91 | 7.06 | 530612 | 4144368 | -0.61 | -7.95% |
| 2008-01-25 | 8.16 | 8.32 | 6.90 | 7.67 | 335166 | 2488087 | -0.49 | -6.00% |
| 2008-01-18 | 8.52 | 8.90 | 7.81 | 8.16 | 374545 | 3159607 | -0.38 | -4.45% |
| 2008-01-11 | 8.03 | 9.20 | 7.90 | 8.54 | 751682 | 6536506 | 0.51 | 6.35% |
| 2008-01-04 | 7.65 | 8.28 | 7.58 | 8.03 | 238721 | 1897219 | 0.36 | 4.69% |
| 2007-12-28 | 7.52 | 8.09 | 7.46 | 7.67 | 370450 | 2876859 | 0.13 | 1.72% |
| 2007-12-21 | 6.99 | 7.65 | 6.88 | 7.54 | 333449 | 2455638 | 0.55 | 7.87% |
| 2007-12-14 | 6.86 | 7.32 | 6.70 | 6.99 | 253432 | 1784554 | 0.10 | 1.45% |
| 2007-12-07 | 6.45 | 6.97 | 6.40 | 6.89 | 156682 | 1057615 | 0.44 | 6.82% |
| 2007-11-30 | 6.74 | 6.77 | 6.42 | 6.45 | 95869 | 629036 | -0.18 | -2.71% |
| 2007-11-23 | 6.75 | 7.16 | 6.41 | 6.63 | 182070 | 1249825 | -0.13 | -1.92% |
| 2007-11-16 | 6.69 | 7.07 | 6.58 | 6.76 | 200301 | 1375061 | 0.04 | 0.59% |
| 2007-11-09 | 6.54 | 6.90 | 6.42 | 6.72 | 144873 | 972594 | 0.17 | 2.60% |
| 2007-11-02 | 6.68 | 7.24 | 6.41 | 6.55 | 205227 | 1402067 | -0.09 | -1.35% |
| 2007-10-26 | 7.20 | 8.48 | 6.21 | 6.64 | 779064 | 5999217 | -0.44 | -6.21% |
| 2007-10-18 | 7.10 | 7.60 | 6.94 | 7.08 | 263751 | 1899004 | -0.12 | -1.67% |
| 2007-10-12 | 8.61 | 8.69 | 6.82 | 7.20 | 506489 | 3915617 | -1.29 | -15.19% |
| 2007-09-28 | 8.13 | 8.50 | 7.77 | 8.49 | 453282 | 3699575 | 0.38 | 4.69% |
| 2007-09-21 | 8.60 | 8.89 | 7.94 | 8.11 | 739667 | 6282474 | -0.68 | -7.74% |
| 2007-09-14 | 8.94 | 9.86 | 8.31 | 8.79 | 1145579 | 10389281 | -0.17 | -1.90% |
| 2007-09-07 | 7.92 | 9.32 | 7.76 | 8.96 | 1427074 | 12145776 | 1.13 | 14.43% |
| 2007-08-31 | 7.28 | 8.25 | 6.63 | 7.83 | 1331070 | 9894419 | 0.59 | 8.15% |
| 2007-08-23 | 6.59 | 7.43 | 6.59 | 7.24 | 745840 | 5202940 | 0.72 | 11.04% |
| 2007-08-17 | 6.20 | 6.78 | 6.09 | 6.52 | 571758 | 3701937 | 0.32 | 5.16% |
| 2007-08-10 | 6.65 | 6.89 | 6.05 | 6.20 | 514784 | 3359213 | -0.43 | -6.49% |
| 2007-08-03 | 6.87 | 7.48 | 6.49 | 6.63 | 913497 | 6313705 | -0.19 | -2.79% |
| 2007-07-27 | 5.76 | 6.89 | 5.76 | 6.82 | 874080 | 5617116 | 1.03 | 17.79% |
| 2007-07-20 | 5.59 | 5.87 | 5.24 | 5.79 | 302078 | 1679533 | 0.17 | 3.02% |
| 2007-07-13 | 5.75 | 5.99 | 5.40 | 5.62 | 438041 | 2504488 | -0.09 | -1.58% |
| 2007-07-06 | 5.55 | 6.10 | 5.10 | 5.71 | 593393 | 3326379 | 0.12 | 2.15% |
| 2007-06-29 | 7.16 | 7.16 | 5.41 | 5.59 | 868221 | 5325909 | -1.43 | -20.37% |
| 2007-06-22 | 7.93 | 8.52 | 7.02 | 7.02 | 1086537 | 8668592 | -0.86 | -10.91% |
| 2007-06-15 | 7.89 | 8.59 | 7.08 | 7.88 | 1357028 | 10813544 | 0.16 | 2.07% |
| 2007-06-08 | 8.00 | 8.14 | 6.76 | 7.72 | 1351162 | 9992037 | -0.62 | -7.43% |
| 2007-06-01 | 11.05 | 12.00 | 8.34 | 8.34 | 1320686 | 13799237 | -2.60 | -23.77% |
| 2007-05-25 | 9.25 | 11.48 | 9.23 | 10.94 | 1804334 | 19463240 | 1.47 | 15.52% |
| 2007-05-18 | 8.80 | 9.65 | 8.50 | 9.47 | 1229285 | 11212018 | 0.53 | 5.93% |
| 2007-05-11 | 8.70 | 9.40 | 8.28 | 8.94 | 1179974 | 10465012 | 0.20 | 2.29% |
| 2007-04-27 | 8.30 | 9.30 | 8.26 | 8.74 | 1213043 | 10585404 | 0.53 | 6.46% |
| 2007-04-20 | 7.94 | 8.97 | 7.80 | 8.21 | 1511931 | 12593013 | 0.27 | 3.40% |
| 2007-04-13 | 7.56 | 8.36 | 7.55 | 7.94 | 1368708 | 10869977 | 0.39 | 5.17% |
| 2007-04-06 | 6.30 | 8.29 | 6.20 | 7.55 | 1175226 | 8635322 | 1.21 | 19.09% |
| 2007-03-30 | 6.25 | 6.61 | 5.70 | 6.34 | 1209119 | 7551144 | 0.18 | 2.92% |
| 2007-03-23 | 5.34 | 6.24 | 5.21 | 6.16 | 1190916 | 6940360 | 0.58 | 10.39% |
| 2007-03-16 | 4.68 | 6.07 | 4.58 | 5.58 | 1586332 | 8339205 | 0.91 | 19.49% |
| 2007-03-09 | 4.40 | 4.77 | 4.11 | 4.67 | 1006177 | 4490738 | 0.26 | 5.90% |
| 2007-03-02 | 4.07 | 4.63 | 3.73 | 4.41 | 1227825 | 5188091 | 0.37 | 9.16% |
| 2007-02-16 | 3.73 | 4.15 | 3.70 | 4.04 | 669564 | 2653477 | 0.31 | 8.31% |
| 2007-02-09 | 3.46 | 3.84 | 3.46 | 3.73 | 412699 | 1528122 | 0.24 | 6.88% |
| 2007-02-02 | 3.79 | 3.85 | 3.45 | 3.49 | 580735 | 2151711 | -0.27 | -7.18% |
| 2007-01-26 | 3.67 | 4.33 | 3.47 | 3.76 | 1514780 | 5897131 | 0.15 | 4.16% |
| 2007-01-19 | 3.13 | 3.61 | 3.00 | 3.61 | 1075114 | 3578144 | 0.69 | 23.63% |
| 2007-01-12 | 2.81 | 3.20 | 2.80 | 2.92 | 590615 | 1769038 | 0.09 | 3.18% |
| 2007-01-05 | 2.75 | 2.85 | 2.73 | 2.83 | 112589 | 313341 | 0.09 | 3.29% |
| 2006-12-29 | 2.84 | 2.91 | 2.70 | 2.74 | 234164 | 655549 | -0.11 | -3.86% |
| 2006-12-22 | 2.88 | 3.09 | 2.82 | 2.85 | 698991 | 2056637 | 0.03 | 1.06% |
| 2006-12-15 | 2.54 | 2.82 | 2.54 | 2.82 | 299202 | 809270 | 0.26 | 10.16% |
| 2006-12-08 | 2.59 | 2.70 | 2.55 | 2.56 | 281728 | 742680 | -0.03 | -1.16% |
| 2006-12-01 | 2.61 | 2.66 | 2.55 | 2.59 | 194026 | 506428 | -0.02 | -0.77% |
