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 | 7.50 | 8.23 | 7.29 | 7.38 | 850025 | 6674360 | -0.02 | -0.27% |
| 2009-11-20 | 6.88 | 7.45 | 6.85 | 7.40 | 932968 | 6626524 | 0.57 | 8.35% |
| 2009-11-13 | 6.64 | 6.97 | 6.59 | 6.83 | 673156 | 4556043 | 0.19 | 2.86% |
| 2009-11-06 | 6.00 | 6.89 | 5.56 | 6.64 | 882435 | 5833201 | 0.54 | 8.85% |
| 2009-10-30 | 6.74 | 6.78 | 5.97 | 6.10 | 509482 | 3205697 | -0.64 | -9.50% |
| 2009-10-23 | 6.34 | 6.80 | 6.23 | 6.74 | 865866 | 5677617 | 0.37 | 5.81% |
| 2009-10-16 | 6.15 | 6.52 | 6.00 | 6.37 | 462810 | 2899192 | 0.24 | 3.92% |
| 2009-10-09 | 5.83 | 6.15 | 5.75 | 6.13 | 99383 | 591831 | 0.44 | 7.73% |
| 2009-09-30 | 6.11 | 6.18 | 5.51 | 5.69 | 244822 | 1421607 | -0.35 | -5.79% |
| 2009-09-25 | 6.73 | 7.08 | 5.94 | 6.04 | 598314 | 3844047 | -0.78 | -11.44% |
| 2009-09-18 | 6.64 | 7.39 | 6.60 | 6.82 | 964491 | 6810939 | 0.17 | 2.56% |
| 2009-09-11 | 6.69 | 7.10 | 6.52 | 6.65 | 758066 | 5144332 | 0.04 | 0.60% |
| 2009-09-04 | 6.70 | 6.82 | 5.68 | 6.61 | 781456 | 4943917 | -0.54 | -7.55% |
| 2009-08-27 | 7.02 | 7.67 | 6.65 | 7.15 | 1118864 | 8033881 | 0.13 | 1.85% |
| 2009-08-21 | 6.00 | 7.16 | 5.50 | 7.02 | 1181548 | 7524261 | 0.88 | 14.33% |
| 2009-08-14 | 6.65 | 6.91 | 6.14 | 6.14 | 672244 | 4440852 | -0.42 | -6.40% |
| 2009-08-07 | 6.25 | 7.18 | 6.25 | 6.56 | 1757225 | 11976328 | 0.62 | 10.44% |
| 2009-07-31 | 5.63 | 6.00 | 5.26 | 5.94 | 930838 | 5241195 | 0.32 | 5.69% |
| 2009-07-24 | 5.63 | 5.94 | 5.52 | 5.62 | 820651 | 4672308 | 0.04 | 0.72% |
| 2009-07-17 | 5.44 | 5.80 | 5.35 | 5.58 | 762226 | 4228953 | 0.08 | 1.46% |
| 2009-07-10 | 4.92 | 5.60 | 4.75 | 5.50 | 1230072 | 6315847 | 0.58 | 11.79% |
| 2009-07-03 | 4.65 | 4.92 | 4.30 | 4.92 | 786161 | 3640010 | 0.32 | 6.96% |
| 2009-06-26 | 4.54 | 4.65 | 4.34 | 4.60 | 418138 | 1890325 | 0.07 | 1.54% |
| 2009-06-19 | 4.36 | 4.68 | 4.34 | 4.53 | 359357 | 1601625 | 0.14 | 3.19% |
| 2009-06-12 | 4.37 | 4.58 | 4.30 | 4.39 | 430569 | 1920638 | 0.03 | 0.69% |
| 2009-06-05 | 4.47 | 4.59 | 4.30 | 4.36 | 341022 | 1514322 | -0.07 | -1.58% |
| 2009-05-27 | 4.28 | 4.76 | 4.15 | 4.43 | 442893 | 1978506 | 0.01 | 0.23% |
| 2009-05-22 | 4.63 | 4.65 | 4.30 | 4.42 | 394980 | 1772878 | -0.23 | -4.95% |
| 2009-05-15 | 4.27 | 4.88 | 4.16 | 4.65 | 1540256 | 7065875 | 0.44 | 10.45% |
| 2009-05-08 | 3.94 | 4.29 | 3.88 | 4.21 | 639681 | 2628466 | 0.27 | 6.85% |
| 2009-04-30 | 3.84 | 4.09 | 3.54 | 3.94 | 499822 | 1890559 | -0.01 | -0.25% |
| 2009-04-24 | 3.80 | 4.32 | 3.77 | 3.95 | 957538 | 3885450 | 0.10 | 2.60% |
| 2009-04-17 | 3.73 | 4.01 | 3.68 | 3.85 | 838943 | 3211149 | 0.15 | 4.05% |
| 2009-04-10 | 3.60 | 3.85 | 3.51 | 3.70 | 598668 | 2215931 | 0.11 | 3.06% |
| 2009-04-03 | 3.50 | 3.79 | 3.42 | 3.59 | 699707 | 2544768 | 0.09 | 2.57% |
| 2009-03-27 | 3.44 | 3.62 | 3.34 | 3.50 | 552458 | 1928879 | 0.07 | 2.04% |
| 2009-03-20 | 3.33 | 3.55 | 3.23 | 3.43 | 514934 | 1771750 | 0.09 | 2.69% |
| 2009-03-13 | 3.38 | 3.44 | 3.12 | 3.34 | 350066 | 1158546 | 0.02 | 0.60% |
| 2009-03-06 | 2.99 | 3.43 | 2.96 | 3.32 | 391540 | 1262464 | 0.29 | 9.57% |
| 2009-02-27 | 3.60 | 3.75 | 3.00 | 3.03 | 510272 | 1756000 | -0.58 | -16.07% |
| 2009-02-20 | 3.76 | 4.07 | 3.38 | 3.61 | 827298 | 3059323 | -0.15 | -3.99% |
| 2009-02-13 | 3.19 | 3.94 | 3.16 | 3.76 | 1486716 | 5371183 | 0.57 | 17.87% |
| 2009-02-06 | 2.96 | 3.31 | 2.93 | 3.19 | 1096082 | 3486214 | 0.28 | 9.62% |
| 2009-01-23 | 2.67 | 3.09 | 2.62 | 2.91 | 494222 | 1409378 | 0.24 | 8.99% |
| 2009-01-16 | 2.60 | 2.74 | 2.56 | 2.67 | 321559 | 856774 | 0.08 | 3.09% |
| 2009-01-09 | 2.47 | 2.66 | 2.43 | 2.59 | 292114 | 748629 | 0.03 | 1.17% |
| 2008-12-26 | 2.86 | 3.08 | 2.49 | 2.56 | 556222 | 1557554 | -0.32 | -11.11% |
| 2008-12-19 | 2.69 | 2.98 | 2.60 | 2.88 | 641435 | 1824003 | 0.16 | 5.88% |
| 2008-12-12 | 2.88 | 2.96 | 2.52 | 2.72 | 749287 | 2129097 | -0.14 | -4.89% |
| 2008-12-05 | 2.49 | 2.88 | 2.42 | 2.86 | 646743 | 1752453 | 0.37 | 14.86% |
| 2008-11-28 | 2.59 | 2.65 | 2.36 | 2.49 | 294981 | 726960 | -0.13 | -4.96% |
| 2008-11-21 | 2.49 | 2.96 | 2.35 | 2.62 | 934887 | 2477652 | 0.12 | 4.80% |
| 2008-11-14 | 2.03 | 2.58 | 2.03 | 2.50 | 491818 | 1134143 | 0.48 | 23.76% |
| 2008-11-07 | 2.02 | 2.10 | 1.91 | 2.02 | 218109 | 439443 | -0.15 | -6.91% |
| 2008-10-31 | 2.35 | 2.35 | 2.03 | 2.17 | 192395 | 417848 | -0.24 | -9.96% |
| 2008-10-24 | 2.35 | 2.52 | 2.23 | 2.41 | 184922 | 445319 | 0.04 | 1.69% |
| 2008-10-17 | 2.42 | 2.58 | 2.22 | 2.37 | 137898 | 325072 | -0.05 | -2.07% |
| 2008-10-10 | 2.88 | 2.93 | 2.40 | 2.42 | 121066 | 324106 | -0.51 | -17.41% |
| 2008-09-26 | 3.25 | 3.37 | 2.76 | 2.93 | 299793 | 905024 | -0.14 | -4.56% |
| 2008-09-19 | 2.90 | 3.07 | 2.65 | 3.07 | 175018 | 512444 | 0.20 | 6.97% |
| 2008-09-12 | 2.91 | 3.08 | 2.74 | 2.87 | 160740 | 464771 | -0.08 | -2.71% |
| 2008-09-05 | 2.98 | 3.21 | 2.88 | 2.95 | 215922 | 659846 | -0.09 | -2.96% |
| 2008-08-29 | 3.04 | 3.13 | 2.76 | 3.04 | 193423 | 575130 | 0.00 | 0.00% |
| 2008-08-22 | 3.45 | 3.45 | 2.92 | 3.04 | 261177 | 826501 | -0.34 | -10.06% |
| 2008-08-15 | 3.80 | 3.90 | 3.20 | 3.38 | 187127 | 650401 | -0.65 | -16.13% |
| 2008-08-08 | 4.75 | 4.75 | 4.01 | 4.03 | 149057 | 657380 | -0.77 | -16.04% |
| 2008-08-01 | 5.26 | 5.27 | 4.67 | 4.80 | 308302 | 1525197 | -0.32 | -6.25% |
| 2008-07-25 | 4.79 | 5.33 | 4.69 | 5.12 | 483278 | 2456751 | 0.33 | 6.89% |
| 2008-07-18 | 5.14 | 5.85 | 4.40 | 4.79 | 1005743 | 5275931 | -0.42 | -8.06% |
| 2008-07-11 | 4.15 | 5.55 | 4.13 | 5.21 | 823960 | 4199381 | 1.08 | 26.15% |
| 2008-07-04 | 3.99 | 4.41 | 3.90 | 4.13 | 192927 | 796514 | 0.16 | 4.03% |
| 2008-06-27 | 3.81 | 4.45 | 3.79 | 3.97 | 237018 | 985915 | 0.05 | 1.28% |
| 2008-06-20 | 4.69 | 4.80 | 3.70 | 3.92 | 257057 | 1069134 | -0.78 | -16.60% |
| 2008-06-13 | 5.95 | 5.95 | 4.68 | 4.70 | 191319 | 976153 | -1.45 | -23.58% |
| 2008-06-06 | 6.44 | 6.55 | 6.11 | 6.15 | 158695 | 999802 | -0.29 | -4.50% |
| 2008-05-30 | 6.53 | 6.78 | 6.10 | 6.44 | 305984 | 1961331 | -0.24 | -3.59% |
| 2008-05-23 | 6.71 | 7.40 | 6.02 | 6.68 | 719632 | 4962321 | -0.04 | -0.59% |
| 2008-05-16 | 6.40 | 7.19 | 6.21 | 6.72 | 506227 | 3439111 | 0.20 | 3.07% |
| 2008-05-09 | 6.96 | 7.45 | 6.30 | 6.52 | 686111 | 4796321 | -0.41 | -5.92% |
| 2008-04-30 | 6.30 | 6.93 | 5.96 | 6.93 | 486962 | 3090486 | 0.53 | 8.28% |
| 2008-04-25 | 8.06 | 8.20 | 6.25 | 6.40 | 536283 | 3727795 | -1.13 | -15.01% |
| 2008-04-18 | 9.25 | 9.25 | 7.51 | 7.53 | 134881 | 1140485 | -1.95 | -20.57% |
| 2008-04-11 | 8.75 | 9.79 | 8.51 | 9.48 | 201736 | 1877973 | 0.71 | 8.10% |
| 2008-04-03 | 10.15 | 10.35 | 8.26 | 8.77 | 133131 | 1216019 | -1.66 | -15.92% |
| 2008-03-28 | 10.97 | 11.10 | 9.66 | 10.43 | 165763 | 1743021 | -0.54 | -4.92% |
| 2008-03-21 | 12.20 | 12.26 | 9.66 | 10.97 | 277758 | 2949562 | -1.29 | -10.52% |
| 2008-03-14 | 13.58 | 14.08 | 12.10 | 12.26 | 205049 | 2701417 | -1.44 | -10.51% |
| 2008-03-07 | 13.95 | 14.57 | 13.50 | 13.70 | 350995 | 4963108 | 0.00 | 0.00% |
| 2008-02-29 | 13.91 | 14.00 | 12.94 | 13.70 | 165504 | 2210893 | -0.21 | -1.51% |
| 2008-02-22 | 14.30 | 14.96 | 13.60 | 13.91 | 326440 | 4742824 | 0.13 | 0.94% |
| 2008-02-15 | 14.77 | 16.09 | 13.50 | 13.78 | 161054 | 2269655 | -0.85 | -5.81% |
| 2008-02-05 | 13.50 | 14.80 | 13.50 | 14.63 | 160792 | 2310539 | 1.38 | 10.41% |
| 2008-01-31 | 14.10 | 14.15 | 12.78 | 13.25 | 225514 | 3032151 | -0.92 | -6.49% |
| 2008-01-25 | 15.39 | 15.44 | 12.35 | 14.17 | 548883 | 7501804 | -1.17 | -7.63% |
| 2008-01-18 | 16.35 | 17.00 | 14.55 | 15.34 | 463530 | 7398298 | -1.05 | -6.41% |
| 2008-01-11 | 15.10 | 16.94 | 15.00 | 16.39 | 613144 | 9893032 | 1.22 | 8.04% |
| 2008-01-04 | 14.52 | 15.41 | 14.36 | 15.17 | 210817 | 3169108 | 0.82 | 5.71% |
| 2007-12-28 | 13.80 | 14.60 | 13.80 | 14.35 | 383452 | 5477028 | 0.65 | 4.75% |
| 2007-12-21 | 13.03 | 13.80 | 12.80 | 13.70 | 217315 | 2895320 | 0.68 | 5.22% |
| 2007-12-14 | 12.90 | 13.74 | 12.40 | 13.02 | 265913 | 3517732 | -0.10 | -0.76% |
| 2007-12-07 | 12.16 | 13.18 | 12.07 | 13.12 | 199564 | 2545138 | 1.01 | 8.34% |
| 2007-11-30 | 12.83 | 12.89 | 12.06 | 12.11 | 161351 | 2003520 | -0.41 | -3.27% |
| 2007-11-23 | 12.06 | 12.80 | 11.71 | 12.52 | 220485 | 2735306 | 0.64 | 5.39% |
| 2007-11-16 | 11.68 | 12.49 | 11.15 | 11.88 | 205087 | 2428362 | -0.25 | -2.06% |
| 2007-11-09 | 12.95 | 13.49 | 11.90 | 12.13 | 197447 | 2547896 | -0.82 | -6.33% |
| 2007-11-02 | 13.68 | 14.66 | 12.85 | 12.95 | 355364 | 4912525 | -0.55 | -4.07% |
| 2007-10-26 | 16.00 | 16.28 | 12.92 | 13.50 | 476220 | 6851077 | -2.33 | -14.72% |
| 2007-10-18 | 16.62 | 17.49 | 15.60 | 15.83 | 426756 | 6998627 | -1.13 | -6.66% |
| 2007-10-12 | 17.00 | 17.78 | 14.88 | 16.96 | 882251 | 14755264 | 0.26 | 1.56% |
| 2007-09-28 | 15.51 | 17.07 | 15.40 | 16.70 | 889692 | 14456258 | 1.40 | 9.15% |
| 2007-09-21 | 14.36 | 15.96 | 14.36 | 15.30 | 1066170 | 16110099 | 0.97 | 6.77% |
| 2007-09-14 | 13.01 | 14.68 | 12.90 | 14.33 | 898773 | 12462373 | 1.13 | 8.56% |
| 2007-09-07 | 14.11 | 14.48 | 13.19 | 13.20 | 696119 | 9618773 | -0.74 | -5.31% |
| 2007-08-31 | 13.25 | 14.20 | 12.50 | 13.94 | 726554 | 9636914 | 0.76 | 5.77% |
| 2007-08-24 | 13.40 | 13.80 | 12.80 | 13.18 | 751899 | 10044673 | 0.21 | 1.62% |
| 2007-08-17 | 11.84 | 13.78 | 11.70 | 12.97 | 667771 | 8583876 | 1.13 | 9.54% |
| 2007-08-10 | 12.80 | 12.99 | 11.60 | 11.84 | 512834 | 6339679 | -0.88 | -6.92% |
| 2007-08-03 | 12.55 | 13.35 | 11.95 | 12.72 | 759747 | 9666498 | 0.35 | 2.83% |
| 2007-07-27 | 11.00 | 12.37 | 11.00 | 12.37 | 612533 | 7228791 | 1.41 | 12.87% |
| 2007-07-20 | 11.41 | 11.47 | 10.25 | 10.96 | 320421 | 3443346 | -0.41 | -3.61% |
| 2007-07-13 | 10.39 | 12.18 | 10.25 | 11.37 | 739324 | 8289022 | 1.04 | 10.07% |
| 2007-07-06 | 9.90 | 10.80 | 9.26 | 10.33 | 485995 | 4927618 | 0.41 | 4.13% |
| 2007-06-29 | 12.80 | 12.96 | 9.80 | 9.92 | 616711 | 6991936 | -2.61 | -20.83% |
| 2007-06-22 | 13.50 | 14.49 | 12.01 | 12.53 | 885868 | 12047525 | -0.67 | -5.08% |
| 2007-06-15 | 13.14 | 14.37 | 12.50 | 13.20 | 1074237 | 14539794 | 0.12 | 0.92% |
| 2007-06-08 | 11.70 | 13.48 | 11.00 | 13.08 | 1488299 | 18604682 | 1.68 | 14.74% |
| 2007-06-01 | 15.71 | 15.85 | 11.39 | 11.40 | 1190881 | 16566489 | -4.15 | -26.69% |
| 2007-05-25 | 14.82 | 16.30 | 14.61 | 15.55 | 1386437 | 21316336 | 0.12 | 0.78% |
| 2007-05-18 | 13.15 | 16.11 | 12.80 | 15.43 | 1851532 | 26986370 | 2.13 | 16.02% |
| 2007-05-11 | 13.20 | 13.95 | 12.35 | 13.30 | 1220063 | 16138167 | 0.15 | 1.14% |
| 2007-04-27 | 13.07 | 14.17 | 12.61 | 13.15 | 1112068 | 14837927 | 1.08 | 8.95% |
| 2007-04-19 | 11.80 | 13.49 | 11.70 | 12.07 | 1041583 | 13090601 | 0.24 | 2.03% |
| 2007-04-13 | 10.49 | 12.48 | 10.00 | 11.83 | 1254535 | 14106322 | 1.33 | 12.67% |
| 2007-04-06 | 9.55 | 10.91 | 9.21 | 10.50 | 1145300 | 11497346 | 1.15 | 12.30% |
| 2007-03-30 | 9.23 | 10.47 | 9.08 | 9.35 | 1071416 | 10352726 | 0.13 | 1.41% |
| 2007-03-23 | 8.85 | 9.88 | 8.80 | 9.22 | 867994 | 8097442 | 0.02 | 0.22% |
| 2007-03-16 | 9.07 | 10.75 | 8.88 | 9.20 | 1525048 | 14722061 | 0.21 | 2.34% |
| 2007-03-09 | 7.33 | 9.28 | 7.15 | 8.99 | 1287378 | 10552439 | 1.77 | 24.52% |
| 2007-03-02 | 7.15 | 7.78 | 6.60 | 7.22 | 1006302 | 7247111 | 0.24 | 3.44% |
| 2007-02-16 | 5.75 | 7.26 | 5.73 | 6.98 | 999584 | 6507178 | 1.20 | 20.76% |
| 2007-02-09 | 5.21 | 5.90 | 5.20 | 5.78 | 408250 | 2276072 | 0.52 | 9.89% |
| 2007-02-02 | 6.13 | 6.26 | 5.23 | 5.26 | 751339 | 4356730 | -0.83 | -13.63% |
| 2007-01-26 | 5.50 | 6.28 | 5.24 | 6.09 | 1396733 | 8048704 | 0.74 | 13.83% |
| 2007-01-19 | 4.77 | 5.39 | 4.76 | 5.35 | 846516 | 4339496 | 0.62 | 13.11% |
| 2007-01-12 | 4.48 | 5.30 | 4.42 | 4.73 | 825814 | 4045781 | 0.27 | 6.05% |
| 2007-01-05 | 4.31 | 4.54 | 4.24 | 4.46 | 237582 | 1036152 | 0.22 | 5.19% |
| 2006-12-29 | 4.43 | 4.65 | 4.16 | 4.24 | 482265 | 2116129 | -0.19 | -4.29% |
| 2006-12-22 | 4.46 | 4.97 | 4.40 | 4.43 | 912827 | 4274505 | 0.08 | 1.84% |
| 2006-12-15 | 4.00 | 4.38 | 3.98 | 4.35 | 655707 | 2764875 | 0.35 | 8.75% |
| 2006-12-08 | 3.85 | 4.23 | 3.78 | 4.00 | 845727 | 3382553 | 0.16 | 4.17% |
| 2006-12-01 | 3.69 | 3.95 | 3.66 | 3.84 | 442569 | 1698930 | 0.15 | 4.07% |
