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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 9.10 | 9.45 | 8.13 | 9.14 | 392475 | 3513750 | -0.02 | -0.22% |
| 2009-11-20 | 8.60 | 9.58 | 8.50 | 9.16 | 575532 | 5210896 | 0.67 | 7.89% |
| 2009-11-13 | 6.76 | 8.58 | 6.74 | 8.49 | 507866 | 3887018 | 1.69 | 24.85% |
| 2009-11-06 | 6.32 | 7.18 | 6.13 | 6.80 | 430738 | 2929857 | 0.23 | 3.50% |
| 2009-10-30 | 6.06 | 6.84 | 6.03 | 6.57 | 570006 | 3687336 | 0.57 | 9.50% |
| 2009-10-23 | 5.73 | 6.05 | 5.73 | 6.00 | 232830 | 1377532 | 0.27 | 4.71% |
| 2009-10-16 | 5.46 | 5.80 | 5.41 | 5.73 | 137393 | 778919 | 0.28 | 5.14% |
| 2009-10-09 | 5.29 | 5.47 | 5.23 | 5.45 | 15708 | 84604 | 0.23 | 4.41% |
| 2009-09-30 | 5.58 | 5.67 | 5.11 | 5.22 | 55659 | 300122 | -0.26 | -4.75% |
| 2009-09-25 | 5.64 | 5.93 | 5.36 | 5.48 | 142692 | 806590 | -0.17 | -3.01% |
| 2009-09-18 | 5.51 | 6.09 | 5.47 | 5.65 | 244948 | 1405904 | 0.16 | 2.91% |
| 2009-09-11 | 5.40 | 5.63 | 5.30 | 5.49 | 190932 | 1043476 | 0.10 | 1.85% |
| 2009-09-04 | 5.25 | 5.45 | 4.88 | 5.39 | 166749 | 859587 | 0.07 | 1.32% |
| 2009-08-28 | 5.23 | 5.66 | 5.12 | 5.32 | 239507 | 1299637 | 0.06 | 1.14% |
| 2009-08-21 | 5.45 | 5.55 | 4.85 | 5.26 | 168045 | 861117 | -0.29 | -5.22% |
| 2009-08-14 | 6.66 | 6.73 | 5.54 | 5.55 | 243850 | 1524331 | -1.01 | -15.40% |
| 2009-08-07 | 6.28 | 6.99 | 6.21 | 6.56 | 439284 | 2918479 | 0.28 | 4.46% |
| 2009-07-31 | 6.40 | 6.73 | 5.95 | 6.28 | 277208 | 1771899 | -0.11 | -1.72% |
| 2009-07-24 | 6.28 | 6.80 | 6.25 | 6.39 | 540869 | 3542384 | 0.12 | 1.91% |
| 2009-07-17 | 6.18 | 6.38 | 6.15 | 6.27 | 309657 | 1941972 | 0.08 | 1.29% |
| 2009-07-10 | 6.01 | 6.29 | 5.91 | 6.19 | 239067 | 1454511 | 0.20 | 3.34% |
| 2009-07-03 | 6.07 | 6.18 | 5.95 | 5.99 | 180705 | 1090556 | -0.08 | -1.32% |
| 2009-06-26 | 6.18 | 6.25 | 5.99 | 6.07 | 163543 | 995456 | -0.12 | -1.94% |
| 2009-06-19 | 6.07 | 6.25 | 6.07 | 6.19 | 161093 | 993040 | 0.08 | 1.31% |
| 2009-06-12 | 6.27 | 6.58 | 6.05 | 6.11 | 383065 | 2449107 | -0.15 | -2.40% |
| 2009-06-05 | 6.20 | 6.65 | 6.15 | 6.26 | 286151 | 1812906 | 0.03 | 0.48% |
| 2009-05-27 | 5.98 | 6.26 | 5.85 | 6.23 | 112226 | 680438 | 0.08 | 1.30% |
| 2009-05-22 | 6.23 | 6.57 | 6.06 | 6.15 | 269267 | 1694482 | -0.07 | -1.12% |
| 2009-05-15 | 6.36 | 6.41 | 5.87 | 6.22 | 210234 | 1296633 | -0.11 | -1.74% |
| 2009-05-08 | 6.42 | 6.78 | 6.21 | 6.33 | 447090 | 2927215 | -0.08 | -1.25% |
| 2009-04-30 | 5.98 | 6.51 | 5.74 | 6.41 | 414253 | 2576551 | 0.30 | 4.91% |
| 2009-04-24 | 6.70 | 7.06 | 5.75 | 6.11 | 586004 | 3774156 | -0.49 | -7.42% |
| 2009-04-17 | 5.96 | 6.60 | 5.71 | 6.60 | 497504 | 3021248 | 0.71 | 12.05% |
| 2009-04-10 | 5.86 | 6.11 | 5.48 | 5.89 | 338467 | 1979926 | 0.04 | 0.68% |
| 2009-04-03 | 5.71 | 6.03 | 5.37 | 5.85 | 389398 | 2231448 | 0.14 | 2.45% |
| 2009-03-27 | 5.25 | 5.95 | 5.25 | 5.71 | 426128 | 2374299 | 0.44 | 8.35% |
| 2009-03-20 | 4.93 | 5.42 | 4.82 | 5.27 | 267858 | 1393507 | 0.33 | 6.68% |
| 2009-03-13 | 5.28 | 5.32 | 4.70 | 4.94 | 238389 | 1195067 | -0.31 | -5.91% |
| 2009-03-06 | 4.90 | 5.39 | 4.76 | 5.25 | 306339 | 1563009 | 0.24 | 4.79% |
| 2009-02-27 | 6.08 | 6.60 | 5.01 | 5.01 | 489402 | 2919514 | -1.17 | -18.93% |
| 2009-02-20 | 6.10 | 6.34 | 5.52 | 6.18 | 507331 | 3016790 | 0.16 | 2.66% |
| 2009-02-13 | 5.46 | 6.05 | 5.30 | 6.02 | 656769 | 3736236 | 0.66 | 12.31% |
| 2009-02-06 | 4.95 | 5.45 | 4.78 | 5.36 | 530545 | 2724643 | 0.44 | 8.94% |
| 2009-01-23 | 5.07 | 5.15 | 4.80 | 4.92 | 301123 | 1505677 | -0.15 | -2.96% |
| 2009-01-16 | 5.29 | 5.43 | 4.91 | 5.07 | 447423 | 2325173 | -0.21 | -3.98% |
| 2009-01-09 | 4.70 | 5.45 | 4.67 | 5.28 | 548878 | 2768735 | 0.68 | 14.78% |
| 2008-12-26 | 4.35 | 5.17 | 4.20 | 4.60 | 844005 | 4075929 | 0.20 | 4.54% |
| 2008-12-19 | 4.05 | 4.63 | 3.84 | 4.40 | 310248 | 1322864 | 0.39 | 9.73% |
| 2008-12-12 | 4.38 | 4.73 | 3.92 | 4.01 | 460436 | 2049097 | -0.33 | -7.60% |
| 2008-12-05 | 3.74 | 4.55 | 3.73 | 4.34 | 672721 | 2864194 | 0.63 | 16.98% |
| 2008-11-28 | 3.80 | 3.90 | 3.32 | 3.71 | 263968 | 953873 | -0.14 | -3.64% |
| 2008-11-21 | 3.90 | 4.29 | 3.62 | 3.85 | 556052 | 2219508 | 0.07 | 1.85% |
| 2008-11-14 | 3.10 | 3.78 | 3.03 | 3.78 | 400250 | 1366374 | 0.78 | 26.00% |
| 2008-11-07 | 2.74 | 3.09 | 2.72 | 3.00 | 156843 | 453884 | 0.20 | 7.14% |
| 2008-10-31 | 2.93 | 3.00 | 2.61 | 2.80 | 155877 | 443540 | -0.22 | -7.29% |
| 2008-10-24 | 3.27 | 3.50 | 2.94 | 3.02 | 326417 | 1062204 | -0.15 | -4.73% |
| 2008-10-17 | 3.06 | 3.37 | 2.85 | 3.17 | 180576 | 563741 | -0.01 | -0.31% |
| 2008-10-10 | 3.85 | 3.86 | 3.18 | 3.18 | 112814 | 399605 | -0.77 | -19.49% |
| 2008-09-26 | 4.30 | 4.42 | 3.65 | 3.95 | 271800 | 1099688 | -0.07 | -1.74% |
| 2008-09-19 | 4.10 | 4.13 | 3.48 | 4.02 | 132334 | 510504 | -0.06 | -1.47% |
| 2008-09-12 | 4.69 | 4.86 | 4.03 | 4.08 | 188269 | 817592 | -0.72 | -15.00% |
| 2008-09-05 | 5.72 | 5.72 | 4.75 | 4.80 | 267764 | 1416887 | -0.96 | -16.67% |
| 2008-08-29 | 4.93 | 6.10 | 4.83 | 5.76 | 526017 | 2906486 | 0.70 | 13.83% |
| 2008-08-22 | 5.68 | 5.84 | 4.61 | 5.06 | 273990 | 1431934 | -0.73 | -12.61% |
| 2008-08-15 | 7.63 | 7.73 | 5.55 | 5.79 | 203393 | 1239940 | -2.34 | -28.78% |
| 2008-08-08 | 9.43 | 9.63 | 7.99 | 8.13 | 187438 | 1620811 | -1.32 | -13.97% |
| 2008-08-01 | 10.20 | 10.20 | 8.85 | 9.45 | 176457 | 1686368 | -0.51 | -5.12% |
| 2008-07-25 | 9.20 | 10.20 | 9.16 | 9.96 | 257989 | 2552097 | 0.52 | 5.51% |
| 2008-07-18 | 9.91 | 11.13 | 8.55 | 9.44 | 437619 | 4374360 | -0.46 | -4.65% |
| 2008-07-11 | 9.41 | 10.58 | 9.41 | 9.90 | 520316 | 5210151 | 0.70 | 7.61% |
| 2008-07-04 | 7.79 | 9.20 | 7.60 | 9.20 | 304072 | 2550863 | 1.15 | 14.29% |
| 2008-06-27 | 8.10 | 9.28 | 7.65 | 8.05 | 305291 | 2592050 | -0.30 | -3.59% |
| 2008-06-20 | 9.60 | 9.93 | 7.31 | 8.35 | 325699 | 2783035 | -1.23 | -12.84% |
| 2008-06-13 | 12.00 | 12.13 | 9.50 | 9.58 | 162044 | 1733865 | -2.92 | -23.36% |
| 2008-06-06 | 12.38 | 13.27 | 12.14 | 12.50 | 168685 | 2126201 | 0.13 | 1.05% |
| 2008-05-30 | 12.96 | 13.21 | 12.10 | 12.37 | 187398 | 2370967 | -0.69 | -5.28% |
| 2008-05-23 | 12.93 | 14.54 | 12.60 | 13.06 | 379951 | 5167996 | -0.07 | -0.53% |
| 2008-05-16 | 14.75 | 15.49 | 12.50 | 13.13 | 540049 | 7598563 | -1.79 | -12.00% |
| 2008-05-09 | 14.92 | 15.80 | 14.10 | 14.92 | 677766 | 10046094 | 0.13 | 0.88% |
| 2008-04-30 | 12.40 | 15.11 | 12.28 | 14.79 | 433904 | 6008143 | 2.14 | 16.92% |
| 2008-04-25 | 12.21 | 13.35 | 10.15 | 12.65 | 499992 | 5933581 | 1.40 | 12.44% |
| 2008-04-18 | 12.00 | 12.55 | 11.20 | 11.25 | 343961 | 4073456 | -1.29 | -10.29% |
| 2008-04-11 | 11.15 | 13.49 | 10.85 | 12.54 | 517115 | 6338892 | 0.94 | 8.10% |
| 2008-04-03 | 14.20 | 14.96 | 10.00 | 11.60 | 534356 | 6680682 | -2.87 | -19.83% |
| 2008-03-28 | 13.22 | 15.07 | 12.70 | 14.47 | 918747 | 12829604 | 1.32 | 10.04% |
| 2008-03-21 | 11.52 | 13.53 | 9.70 | 13.15 | 556072 | 6691680 | 1.34 | 11.35% |
| 2008-03-14 | 12.60 | 13.74 | 11.26 | 11.81 | 525952 | 6705069 | -0.68 | -5.44% |
| 2008-03-07 | 12.00 | 13.49 | 11.53 | 12.49 | 627893 | 7841161 | 1.41 | 12.73% |
| 2008-02-29 | 10.17 | 11.08 | 9.28 | 11.08 | 241438 | 2554881 | 0.91 | 8.95% |
| 2008-02-22 | 9.88 | 10.48 | 9.77 | 10.17 | 144574 | 1472826 | 0.55 | 5.72% |
| 2008-02-15 | 9.98 | 10.08 | 9.42 | 9.62 | 63770 | 619749 | -0.23 | -2.33% |
| 2008-02-05 | 9.20 | 10.05 | 9.20 | 9.85 | 64712 | 629146 | 0.88 | 9.81% |
| 2008-02-01 | 9.98 | 9.98 | 8.50 | 8.97 | 132855 | 1236378 | -1.03 | -10.30% |
| 2008-01-25 | 10.48 | 10.61 | 8.62 | 10.00 | 227855 | 2192551 | -0.49 | -4.67% |
| 2008-01-18 | 10.70 | 11.40 | 9.95 | 10.49 | 270013 | 2919473 | -0.36 | -3.32% |
| 2008-01-11 | 11.02 | 12.08 | 10.73 | 10.85 | 643190 | 7247343 | 0.18 | 1.69% |
| 2008-01-04 | 8.50 | 10.67 | 8.50 | 10.67 | 361276 | 3573973 | 2.18 | 25.68% |
| 2007-12-28 | 8.16 | 8.65 | 8.11 | 8.49 | 93059 | 779328 | 0.35 | 4.30% |
| 2007-12-21 | 7.77 | 8.27 | 7.77 | 8.14 | 98505 | 795486 | 0.39 | 5.03% |
| 2007-12-14 | 7.28 | 7.90 | 7.25 | 7.75 | 109591 | 839808 | 0.35 | 4.73% |
| 2007-12-07 | 7.12 | 7.41 | 7.06 | 7.40 | 46777 | 340774 | 0.20 | 2.78% |
| 2007-11-30 | 7.38 | 7.44 | 7.05 | 7.20 | 65838 | 476649 | -0.10 | -1.37% |
| 2007-11-23 | 7.00 | 7.31 | 6.94 | 7.30 | 88402 | 632149 | 0.29 | 4.14% |
| 2007-11-16 | 6.75 | 7.17 | 6.63 | 7.01 | 40176 | 277750 | 0.23 | 3.39% |
| 2007-11-09 | 6.78 | 7.20 | 6.61 | 6.78 | 45190 | 313167 | -0.03 | -0.44% |
| 2007-11-02 | 6.87 | 7.17 | 6.60 | 6.81 | 61253 | 418446 | 0.12 | 1.79% |
| 2007-10-26 | 7.45 | 7.54 | 6.48 | 6.69 | 59193 | 412827 | -1.02 | -13.23% |
| 2007-10-18 | 7.92 | 7.99 | 7.60 | 7.71 | 58808 | 459116 | -0.21 | -2.65% |
| 2007-10-12 | 8.52 | 8.97 | 7.59 | 7.92 | 124467 | 1048955 | -0.50 | -5.94% |
| 2007-09-28 | 8.58 | 8.66 | 8.28 | 8.42 | 88727 | 746578 | -0.20 | -2.32% |
| 2007-09-21 | 8.50 | 9.05 | 8.39 | 8.62 | 142717 | 1247329 | 0.07 | 0.82% |
| 2007-09-14 | 8.75 | 9.08 | 8.01 | 8.55 | 166199 | 1428495 | -0.32 | -3.61% |
| 2007-09-07 | 9.30 | 9.49 | 8.83 | 8.87 | 232130 | 2124937 | -0.26 | -2.85% |
| 2007-08-31 | 9.00 | 9.18 | 8.45 | 9.13 | 177691 | 1570923 | 0.20 | 2.24% |
| 2007-08-24 | 8.59 | 9.26 | 8.54 | 8.93 | 219342 | 1944987 | 0.44 | 5.18% |
| 2007-08-17 | 8.33 | 8.59 | 8.08 | 8.49 | 121850 | 1016722 | 0.18 | 2.17% |
| 2007-08-10 | 8.90 | 9.22 | 8.05 | 8.31 | 172496 | 1523174 | -0.49 | -5.57% |
| 2007-08-03 | 8.60 | 9.22 | 8.01 | 8.80 | 230360 | 1994763 | 0.13 | 1.50% |
| 2007-07-27 | 7.50 | 8.91 | 7.50 | 8.67 | 226827 | 1915542 | 1.17 | 15.60% |
| 2007-07-20 | 7.25 | 7.51 | 6.91 | 7.50 | 59810 | 434566 | 0.22 | 3.02% |
| 2007-07-13 | 7.30 | 7.65 | 7.02 | 7.28 | 60491 | 443352 | -0.02 | -0.27% |
| 2007-07-06 | 7.25 | 7.87 | 6.70 | 7.30 | 92226 | 678998 | -0.11 | -1.48% |
| 2007-06-29 | 9.26 | 9.40 | 7.20 | 7.41 | 163801 | 1359623 | -1.85 | -19.98% |
| 2007-06-22 | 9.34 | 10.84 | 8.93 | 9.26 | 475789 | 4831980 | 0.31 | 3.46% |
| 2007-06-15 | 8.57 | 8.95 | 7.67 | 8.95 | 306151 | 2602315 | 0.53 | 6.29% |
| 2007-06-08 | 7.88 | 8.78 | 6.90 | 8.42 | 316591 | 2530934 | 0.54 | 6.85% |
| 2007-06-01 | 10.28 | 10.52 | 7.88 | 7.88 | 352891 | 3400023 | -2.30 | -22.59% |
| 2007-05-25 | 9.38 | 10.34 | 9.20 | 10.18 | 322084 | 3216765 | 0.52 | 5.38% |
| 2007-05-18 | 13.16 | 13.55 | 9.60 | 9.66 | 247257 | 2845451 | -3.48 | -26.48% |
| 2007-05-11 | 12.08 | 13.35 | 11.78 | 13.14 | 271229 | 3419027 | 0.78 | 6.31% |
| 2007-04-27 | 11.85 | 13.78 | 11.76 | 12.36 | 316102 | 4086010 | 0.67 | 5.73% |
| 2007-04-20 | 11.10 | 12.06 | 10.78 | 11.69 | 200683 | 2313717 | 0.53 | 4.75% |
| 2007-04-13 | 11.40 | 11.65 | 10.83 | 11.16 | 161131 | 1820219 | -0.34 | -2.96% |
| 2007-04-06 | 10.50 | 11.50 | 10.32 | 11.50 | 124059 | 1332250 | 0.93 | 8.80% |
| 2007-03-30 | 10.80 | 11.38 | 10.25 | 10.57 | 202286 | 2196240 | 0.06 | 0.57% |
| 2007-03-23 | 9.40 | 10.72 | 9.25 | 10.51 | 117576 | 1198032 | 0.85 | 8.80% |
| 2007-03-16 | 9.63 | 10.35 | 9.40 | 9.66 | 195569 | 1947165 | -0.04 | -0.41% |
| 2007-03-09 | 8.71 | 9.90 | 8.58 | 9.70 | 194376 | 1763156 | 1.05 | 12.14% |
| 2007-03-02 | 8.48 | 9.15 | 8.04 | 8.65 | 186012 | 1601848 | 0.32 | 3.84% |
| 2007-02-16 | 7.52 | 8.46 | 7.48 | 8.33 | 153210 | 1235155 | 0.86 | 11.51% |
| 2007-02-09 | 6.86 | 7.50 | 6.65 | 7.47 | 82441 | 582268 | 0.63 | 9.21% |
| 2007-02-02 | 7.63 | 7.98 | 6.79 | 6.84 | 106109 | 778979 | -0.74 | -9.76% |
| 2007-01-26 | 7.50 | 7.86 | 6.96 | 7.58 | 159193 | 1185670 | 0.19 | 2.57% |
| 2007-01-19 | 6.82 | 7.45 | 6.82 | 7.39 | 175756 | 1258555 | 0.87 | 13.34% |
| 2007-01-12 | 6.13 | 6.94 | 6.04 | 6.52 | 220674 | 1434684 | 0.34 | 5.50% |
| 2007-01-05 | 6.01 | 6.25 | 5.69 | 6.18 | 46891 | 275625 | 0.23 | 3.87% |
| 2006-12-29 | 6.29 | 6.47 | 5.84 | 5.95 | 61191 | 374098 | -0.34 | -5.41% |
| 2006-12-22 | 6.30 | 6.57 | 6.23 | 6.29 | 88313 | 564836 | 0.01 | 0.16% |
| 2006-12-15 | 6.01 | 6.34 | 6.01 | 6.28 | 58697 | 362628 | 0.25 | 4.15% |
| 2006-12-08 | 6.22 | 6.53 | 6.02 | 6.03 | 135714 | 855038 | -0.19 | -3.06% |
| 2006-12-01 | 5.80 | 6.29 | 5.71 | 6.22 | 173403 | 1056455 | 0.43 | 7.43% |
