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 | 9.81 | 10.14 | 9.00 | 9.52 | 591822 | 5716656 | -0.29 | -2.96% |
| 2009-11-20 | 9.00 | 9.88 | 9.00 | 9.81 | 900247 | 8555944 | 0.81 | 9.00% |
| 2009-11-13 | 9.06 | 9.45 | 8.81 | 9.00 | 780325 | 7128863 | -0.07 | -0.77% |
| 2009-11-06 | 8.36 | 9.23 | 8.29 | 9.07 | 707867 | 6311300 | 0.43 | 4.98% |
| 2009-10-30 | 9.39 | 9.47 | 8.49 | 8.64 | 577480 | 5155953 | -0.78 | -8.28% |
| 2009-10-23 | 8.87 | 9.94 | 8.75 | 9.42 | 809637 | 7695782 | 0.52 | 5.84% |
| 2009-10-16 | 7.99 | 8.98 | 0.00 | 8.90 | 467764 | 4004762 | 1.05 | 13.38% |
| 2009-10-09 | 7.41 | 7.87 | 7.40 | 7.85 | 72858 | 561317 | 0.46 | 6.22% |
| 2009-09-30 | 7.81 | 7.89 | 7.18 | 7.39 | 171442 | 1276807 | -0.46 | -5.86% |
| 2009-09-25 | 8.45 | 8.64 | 7.55 | 7.85 | 332056 | 2688618 | -0.72 | -8.40% |
| 2009-09-18 | 9.30 | 9.35 | 8.41 | 8.57 | 439770 | 3967377 | -0.67 | -7.25% |
| 2009-09-11 | 8.40 | 9.48 | 8.00 | 9.24 | 1015279 | 8771226 | 0.99 | 12.00% |
| 2009-09-04 | 7.88 | 8.25 | 6.96 | 8.25 | 640144 | 4848956 | 0.22 | 2.74% |
| 2009-08-28 | 7.93 | 8.59 | 7.50 | 8.03 | 739315 | 5973299 | 0.10 | 1.26% |
| 2009-08-21 | 9.45 | 9.68 | 7.48 | 7.93 | 763598 | 6272051 | -1.68 | -17.48% |
| 2009-08-14 | 9.47 | 10.18 | 9.10 | 9.61 | 850301 | 8207531 | 0.22 | 2.34% |
| 2009-08-07 | 10.00 | 10.25 | 9.28 | 9.39 | 815941 | 8021633 | -0.71 | -7.03% |
| 2009-07-31 | 11.21 | 11.25 | 9.10 | 10.10 | 1279993 | 13121659 | -1.18 | -10.46% |
| 2009-07-24 | 11.29 | 11.88 | 10.90 | 11.28 | 843661 | 9516960 | 0.00 | 0.00% |
| 2009-07-17 | 11.31 | 12.24 | 11.15 | 11.28 | 635014 | 7381467 | -0.15 | -1.31% |
| 2009-07-10 | 12.25 | 12.58 | 11.10 | 11.43 | 569201 | 6583462 | -0.79 | -6.46% |
| 2009-07-03 | 10.11 | 12.40 | 10.00 | 12.22 | 836477 | 9412195 | 2.01 | 19.69% |
| 2009-06-25 | 10.52 | 10.87 | 9.75 | 10.21 | 315435 | 3219184 | -0.30 | -2.85% |
| 2009-06-18 | 9.80 | 10.75 | 9.52 | 10.51 | 517166 | 5251529 | 0.59 | 5.95% |
| 2009-06-12 | 8.65 | 10.21 | 8.51 | 9.92 | 871928 | 8192366 | 1.23 | 14.15% |
| 2009-06-05 | 8.42 | 9.45 | 8.33 | 8.69 | 528936 | 4742010 | 0.43 | 5.21% |
| 2009-05-27 | 8.21 | 8.65 | 7.95 | 8.26 | 174429 | 1441829 | -0.16 | -1.90% |
| 2009-05-22 | 8.61 | 8.86 | 8.30 | 8.42 | 443982 | 3814014 | -0.27 | -3.11% |
| 2009-05-15 | 9.06 | 9.54 | 8.55 | 8.69 | 713165 | 6406028 | -0.46 | -5.03% |
| 2009-05-08 | 8.11 | 9.31 | 8.01 | 9.15 | 834645 | 7365926 | 1.08 | 13.38% |
| 2009-04-30 | 7.86 | 8.22 | 6.99 | 8.07 | 643261 | 4961238 | 0.22 | 2.80% |
| 2009-04-24 | 7.99 | 8.37 | 7.13 | 7.85 | 1064338 | 8277636 | -0.27 | -3.33% |
| 2009-04-17 | 8.04 | 8.50 | 7.70 | 8.12 | 940369 | 7585611 | 0.21 | 2.65% |
| 2009-04-10 | 6.70 | 7.91 | 6.42 | 7.91 | 864331 | 6163040 | 1.18 | 17.53% |
| 2009-04-03 | 5.75 | 6.88 | 5.59 | 6.73 | 1102658 | 6941644 | 0.88 | 15.04% |
| 2009-03-27 | 5.88 | 6.16 | 5.66 | 5.85 | 928256 | 5505868 | -0.12 | -2.01% |
| 2009-03-20 | 4.98 | 5.98 | 4.91 | 5.97 | 1165848 | 6422905 | 0.92 | 18.22% |
| 2009-03-13 | 5.12 | 5.25 | 4.54 | 5.05 | 908334 | 4508152 | 0.00 | 0.00% |
| 2009-03-06 | 4.20 | 5.19 | 4.16 | 5.05 | 975368 | 4615433 | 0.78 | 18.27% |
| 2009-02-27 | 4.70 | 5.05 | 4.18 | 4.27 | 1421351 | 6708465 | -0.31 | -6.77% |
| 2009-02-20 | 5.00 | 5.05 | 4.32 | 4.58 | 824919 | 3854608 | -0.33 | -6.72% |
| 2009-02-13 | 4.47 | 4.97 | 4.31 | 4.91 | 1201077 | 5501756 | 0.52 | 11.85% |
| 2009-02-06 | 3.87 | 4.45 | 3.75 | 4.39 | 1079194 | 4439138 | 0.60 | 15.83% |
| 2009-01-23 | 3.65 | 3.99 | 3.50 | 3.79 | 756119 | 2830027 | 0.22 | 6.16% |
| 2009-01-15 | 3.58 | 3.65 | 3.39 | 3.57 | 342257 | 1209600 | -0.05 | -1.38% |
| 2009-01-09 | 3.28 | 3.68 | 3.25 | 3.62 | 456395 | 1585550 | 0.22 | 6.47% |
| 2008-12-26 | 4.02 | 4.02 | 3.40 | 3.40 | 432377 | 1601162 | -0.64 | -15.84% |
| 2008-12-19 | 3.53 | 4.19 | 3.42 | 4.04 | 1265812 | 5029987 | 0.59 | 17.10% |
| 2008-12-12 | 3.81 | 3.95 | 3.40 | 3.45 | 679750 | 2569601 | -0.28 | -7.51% |
| 2008-12-05 | 3.28 | 3.76 | 3.19 | 3.73 | 676732 | 2384866 | 0.44 | 13.37% |
| 2008-11-28 | 3.58 | 3.67 | 3.12 | 3.29 | 775407 | 2684794 | -0.30 | -8.36% |
| 2008-11-21 | 3.33 | 3.79 | 3.09 | 3.59 | 861898 | 2932638 | 0.20 | 5.90% |
| 2008-11-14 | 2.84 | 3.42 | 2.82 | 3.39 | 602800 | 1873668 | 0.59 | 21.07% |
| 2008-11-07 | 2.68 | 2.85 | 2.55 | 2.80 | 196683 | 534683 | 0.07 | 2.56% |
| 2008-10-31 | 3.00 | 3.00 | 2.58 | 2.73 | 199849 | 555134 | -0.31 | -10.20% |
| 2008-10-24 | 3.22 | 3.42 | 2.98 | 3.04 | 301802 | 969528 | -0.16 | -5.00% |
| 2008-10-17 | 3.10 | 3.35 | 2.90 | 3.20 | 322046 | 1021324 | 0.06 | 1.91% |
| 2008-10-10 | 3.65 | 3.66 | 3.13 | 3.14 | 192527 | 666078 | -0.65 | -17.15% |
| 2008-09-26 | 4.01 | 4.20 | 3.33 | 3.79 | 509267 | 1897776 | -0.05 | -1.30% |
| 2008-09-19 | 3.92 | 4.00 | 3.31 | 3.84 | 175168 | 649641 | -0.05 | -1.28% |
| 2008-09-12 | 4.19 | 4.20 | 3.74 | 3.89 | 139845 | 545962 | -0.26 | -6.26% |
| 2008-09-05 | 4.55 | 4.55 | 4.14 | 4.15 | 145846 | 638719 | -0.44 | -9.59% |
| 2008-08-29 | 4.75 | 4.80 | 4.25 | 4.59 | 125013 | 567334 | -0.13 | -2.75% |
| 2008-08-22 | 4.89 | 5.07 | 4.38 | 4.72 | 212328 | 1018373 | -0.12 | -2.48% |
| 2008-08-15 | 5.00 | 5.09 | 4.50 | 4.84 | 168105 | 799753 | -0.19 | -3.78% |
| 2008-08-08 | 6.06 | 6.07 | 5.02 | 5.03 | 138480 | 779381 | -1.05 | -17.27% |
| 2008-08-01 | 6.09 | 6.32 | 5.74 | 6.08 | 333791 | 2035608 | 0.05 | 0.83% |
| 2008-07-25 | 5.74 | 6.26 | 5.66 | 6.03 | 266203 | 1607702 | 0.31 | 5.42% |
| 2008-07-18 | 6.00 | 6.38 | 5.42 | 5.72 | 238402 | 1406913 | -0.35 | -5.77% |
| 2008-07-11 | 5.68 | 6.67 | 5.64 | 6.07 | 429271 | 2679337 | 0.40 | 7.05% |
| 2008-07-04 | 5.41 | 5.88 | 5.22 | 5.67 | 213853 | 1185893 | 0.10 | 1.79% |
| 2008-06-27 | 5.14 | 6.02 | 5.13 | 5.57 | 270251 | 1535950 | 0.23 | 4.31% |
| 2008-06-20 | 6.19 | 6.40 | 5.06 | 5.34 | 375244 | 2168100 | -1.13 | -17.46% |
| 2008-06-13 | 7.19 | 7.19 | 6.47 | 6.47 | 116100 | 779390 | -1.10 | -14.53% |
| 2008-06-06 | 8.47 | 8.50 | 7.52 | 7.57 | 187303 | 1502915 | -0.95 | -11.15% |
| 2008-05-30 | 8.10 | 8.73 | 7.83 | 8.52 | 275135 | 2275807 | 0.28 | 3.40% |
| 2008-05-23 | 8.90 | 9.03 | 8.01 | 8.24 | 216333 | 1817832 | -0.75 | -8.34% |
| 2008-05-16 | 8.80 | 9.38 | 8.50 | 8.99 | 420035 | 3724977 | 0.02 | 0.22% |
| 2008-05-09 | 8.23 | 8.97 | 7.80 | 8.97 | 573820 | 4876694 | 0.74 | 8.99% |
| 2008-04-30 | 7.25 | 8.24 | 7.06 | 8.23 | 448674 | 3522706 | 0.98 | 13.52% |
| 2008-04-25 | 7.26 | 7.26 | 6.04 | 7.25 | 310482 | 2069797 | 0.34 | 4.92% |
| 2008-04-18 | 8.64 | 9.02 | 6.91 | 6.91 | 348466 | 2704262 | -1.91 | -21.66% |
| 2008-04-11 | 7.99 | 9.06 | 7.99 | 8.82 | 321700 | 2755635 | 0.98 | 12.50% |
| 2008-04-03 | 9.01 | 9.20 | 7.61 | 7.84 | 178143 | 1470728 | -1.45 | -15.61% |
| 2008-03-28 | 9.66 | 9.77 | 8.72 | 9.29 | 168058 | 1534738 | -0.24 | -2.52% |
| 2008-03-21 | 10.40 | 10.47 | 8.72 | 9.53 | 208381 | 1956481 | -0.84 | -8.10% |
| 2008-03-14 | 11.48 | 11.66 | 10.21 | 10.37 | 152771 | 1680168 | -1.22 | -10.53% |
| 2008-03-07 | 11.53 | 11.87 | 10.89 | 11.59 | 263153 | 3024085 | 0.03 | 0.26% |
| 2008-02-29 | 11.52 | 11.64 | 10.36 | 11.56 | 217394 | 2403998 | 0.09 | 0.79% |
| 2008-02-22 | 12.15 | 12.77 | 11.47 | 11.47 | 190857 | 2308237 | -0.49 | -4.10% |
| 2008-02-15 | 11.85 | 12.30 | 11.54 | 11.96 | 88969 | 1067751 | 0.04 | 0.34% |
| 2008-02-05 | 11.55 | 12.18 | 11.30 | 11.92 | 120394 | 1416462 | 0.70 | 6.24% |
| 2008-02-01 | 12.79 | 12.79 | 11.22 | 11.22 | 196349 | 2313719 | -1.58 | -12.34% |
| 2008-01-25 | 13.92 | 13.99 | 11.92 | 12.80 | 368493 | 4612094 | -1.10 | -7.91% |
| 2008-01-18 | 15.06 | 15.45 | 13.50 | 13.90 | 354409 | 5155904 | -1.00 | -6.71% |
| 2008-01-11 | 14.88 | 15.20 | 14.05 | 14.90 | 425733 | 6245671 | 0.00 | 0.00% |
| 2008-01-04 | 14.51 | 14.97 | 14.11 | 14.90 | 248520 | 3615948 | 0.36 | 2.48% |
| 2007-12-28 | 13.51 | 14.80 | 13.26 | 14.54 | 301964 | 4189724 | 1.17 | 8.75% |
| 2007-12-21 | 13.48 | 13.55 | 12.30 | 13.37 | 242968 | 3158613 | -0.13 | -0.96% |
| 2007-12-14 | 14.75 | 15.14 | 12.95 | 13.50 | 342243 | 4832064 | -1.58 | -10.48% |
| 2007-12-07 | 14.22 | 15.48 | 13.81 | 15.08 | 157556 | 2334448 | 0.88 | 6.20% |
| 2007-11-30 | 15.46 | 15.82 | 13.67 | 14.20 | 344217 | 5056779 | -0.85 | -5.65% |
| 2007-11-23 | 20.15 | 20.15 | 14.95 | 15.05 | 463345 | 7655833 | -4.14 | -21.57% |
| 2007-08-31 | 18.52 | 19.20 | 17.12 | 19.19 | 589374 | 10720552 | 0.23 | 1.21% |
| 2007-08-24 | 17.87 | 19.56 | 17.31 | 18.96 | 491754 | 9028779 | 1.52 | 8.72% |
| 2007-08-17 | 18.58 | 20.69 | 17.26 | 17.44 | 706917 | 13340610 | -1.32 | -7.04% |
| 2007-08-10 | 19.80 | 19.88 | 17.93 | 18.76 | 588297 | 10996680 | -1.04 | -5.25% |
| 2007-08-03 | 19.40 | 21.10 | 18.95 | 19.80 | 707911 | 13999351 | 0.81 | 4.26% |
| 2007-07-27 | 17.40 | 18.99 | 16.84 | 18.99 | 532189 | 9526769 | 2.17 | 12.90% |
| 2007-07-20 | 15.20 | 16.82 | 13.97 | 16.82 | 388458 | 6118746 | 1.62 | 10.66% |
| 2007-07-13 | 14.26 | 15.62 | 13.80 | 15.20 | 266076 | 3938734 | 1.03 | 7.27% |
| 2007-07-06 | 14.27 | 15.17 | 12.89 | 14.17 | 333488 | 4681374 | -0.81 | -5.41% |
| 2007-06-29 | 16.25 | 16.79 | 14.98 | 14.98 | 496990 | 7859048 | -1.18 | -7.30% |
| 2007-06-22 | 16.34 | 18.00 | 16.05 | 16.16 | 724693 | 12377252 | 0.46 | 2.93% |
| 2007-06-15 | 15.81 | 16.90 | 15.00 | 15.70 | 729461 | 11643141 | 0.00 | 0.00% |
| 2007-06-08 | 14.96 | 15.91 | 13.50 | 15.70 | 691356 | 10230584 | -0.05 | -0.32% |
| 2007-06-01 | 16.31 | 17.94 | 15.62 | 15.75 | 1329891 | 22137088 | -0.30 | -1.87% |
| 2007-05-25 | 14.64 | 16.95 | 14.64 | 16.05 | 1313695 | 21265788 | 2.11 | 15.14% |
| 2007-05-18 | 11.72 | 13.94 | 11.50 | 13.94 | 665700 | 8336346 | 1.93 | 16.07% |
| 2007-05-11 | 11.31 | 12.98 | 11.10 | 12.01 | 1038446 | 12488745 | 0.72 | 6.38% |
| 2007-04-27 | 12.38 | 12.38 | 10.82 | 11.29 | 730320 | 8331745 | -0.51 | -4.32% |
| 2007-04-20 | 10.44 | 12.19 | 10.08 | 11.80 | 1207676 | 13555189 | 1.14 | 10.69% |
| 2007-04-13 | 8.53 | 11.80 | 8.23 | 10.66 | 949973 | 9428602 | 2.36 | 28.43% |
| 2007-02-16 | 7.53 | 8.32 | 7.40 | 8.30 | 280593 | 2201640 | 0.75 | 9.93% |
| 2007-02-09 | 6.52 | 7.76 | 6.48 | 7.55 | 276084 | 1981433 | 1.00 | 15.27% |
| 2007-02-02 | 7.21 | 7.37 | 6.15 | 6.55 | 295419 | 1983001 | -0.53 | -7.49% |
| 2007-01-26 | 7.20 | 7.77 | 6.75 | 7.08 | 402883 | 2962498 | 0.04 | 0.57% |
| 2007-01-19 | 7.17 | 8.27 | 6.76 | 7.04 | 389392 | 2887774 | -0.09 | -1.26% |
| 2007-01-12 | 5.88 | 7.41 | 5.88 | 7.13 | 396137 | 2818005 | 1.31 | 22.51% |
| 2007-01-05 | 5.29 | 5.89 | 5.00 | 5.82 | 576376 | 3200413 | 0.51 | 9.61% |
| 2006-12-22 | 5.17 | 5.63 | 5.17 | 5.31 | 182351 | 989214 | 0.61 | 12.98% |
