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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 9.83 | 10.05 | 8.66 | 8.81 | 387863 | 3621130 | -1.02 | -10.38% |
| 2009-11-20 | 9.35 | 10.24 | 9.30 | 9.83 | 547527 | 5356923 | 0.54 | 5.81% |
| 2009-11-13 | 9.39 | 9.55 | 9.10 | 9.29 | 318607 | 2967277 | -0.10 | -1.06% |
| 2009-11-06 | 8.35 | 9.62 | 8.13 | 9.39 | 316630 | 2838180 | 0.95 | 11.26% |
| 2009-10-30 | 9.13 | 9.30 | 8.32 | 8.44 | 269215 | 2389935 | -0.68 | -7.46% |
| 2009-10-23 | 8.93 | 9.29 | 8.75 | 9.12 | 475936 | 4280593 | 0.24 | 2.70% |
| 2009-10-16 | 8.67 | 8.93 | 8.51 | 8.88 | 468345 | 4096997 | 0.25 | 2.90% |
| 2009-10-09 | 8.08 | 8.71 | 7.92 | 8.63 | 137096 | 1166260 | 0.49 | 6.02% |
| 2009-09-30 | 8.57 | 8.75 | 7.40 | 8.14 | 196143 | 1586460 | -0.42 | -4.91% |
| 2009-09-25 | 8.04 | 8.98 | 7.90 | 8.56 | 518098 | 4435139 | 0.49 | 6.07% |
| 2009-09-18 | 7.95 | 8.62 | 7.90 | 8.07 | 292739 | 2412389 | 0.13 | 1.64% |
| 2009-09-11 | 7.45 | 8.32 | 7.22 | 7.94 | 352886 | 2787565 | 0.51 | 6.86% |
| 2009-09-04 | 7.59 | 7.59 | 6.90 | 7.43 | 162300 | 1169542 | -0.30 | -3.88% |
| 2009-08-28 | 7.51 | 7.92 | 7.01 | 7.73 | 255350 | 1937650 | 0.21 | 2.79% |
| 2009-08-21 | 7.73 | 7.79 | 6.94 | 7.52 | 205548 | 1505540 | -0.21 | -2.72% |
| 2009-08-14 | 8.69 | 9.27 | 7.72 | 7.73 | 377747 | 3263000 | -0.88 | -10.22% |
| 2009-08-07 | 9.20 | 9.79 | 8.50 | 8.61 | 409221 | 3763933 | -0.69 | -7.42% |
| 2009-07-31 | 8.15 | 9.38 | 8.05 | 9.30 | 654920 | 5795895 | 1.15 | 14.11% |
| 2009-07-24 | 8.19 | 8.35 | 7.82 | 8.15 | 271857 | 2199490 | 0.00 | 0.00% |
| 2009-07-17 | 7.58 | 8.19 | 7.53 | 8.15 | 322152 | 2519981 | 0.57 | 7.52% |
| 2009-07-10 | 7.39 | 7.79 | 7.26 | 7.58 | 342572 | 2605335 | 0.23 | 3.13% |
| 2009-07-03 | 7.14 | 7.39 | 6.99 | 7.35 | 220208 | 1571225 | 0.22 | 3.09% |
| 2009-06-26 | 7.27 | 7.48 | 7.06 | 7.13 | 449121 | 3262872 | -0.19 | -2.60% |
| 2009-06-19 | 6.43 | 7.39 | 6.42 | 7.32 | 410727 | 2863517 | 0.90 | 14.02% |
| 2009-06-12 | 6.55 | 6.83 | 6.31 | 6.42 | 205214 | 1358962 | -0.10 | -1.53% |
| 2009-06-05 | 6.35 | 6.99 | 6.29 | 6.52 | 380078 | 2540351 | 0.17 | 2.68% |
| 2009-05-27 | 5.52 | 6.60 | 5.52 | 6.35 | 301512 | 1867699 | 0.50 | 8.55% |
| 2009-05-22 | 5.80 | 6.24 | 5.76 | 5.85 | 202610 | 1214508 | 0.01 | 0.17% |
| 2009-05-15 | 6.14 | 6.20 | 5.70 | 5.84 | 191138 | 1131812 | -0.30 | -4.89% |
| 2009-05-08 | 5.69 | 6.25 | 5.69 | 6.14 | 354331 | 2112366 | 0.46 | 8.10% |
| 2009-04-30 | 5.60 | 5.75 | 5.20 | 5.68 | 186269 | 1023900 | 0.01 | 0.18% |
| 2009-04-24 | 5.04 | 6.13 | 4.95 | 5.67 | 681119 | 3843818 | 0.61 | 12.05% |
| 2009-04-17 | 4.91 | 5.28 | 4.90 | 5.06 | 216770 | 1096438 | 0.15 | 3.06% |
| 2009-04-10 | 4.87 | 4.95 | 4.61 | 4.91 | 89253 | 431744 | 0.04 | 0.82% |
| 2009-04-03 | 4.82 | 5.14 | 4.71 | 4.87 | 238471 | 1183870 | 0.05 | 1.04% |
| 2009-03-27 | 4.70 | 4.85 | 4.57 | 4.82 | 163489 | 774999 | 0.08 | 1.69% |
| 2009-03-20 | 4.48 | 4.99 | 4.42 | 4.74 | 229834 | 1107829 | 0.17 | 3.72% |
| 2009-03-13 | 4.59 | 5.10 | 4.29 | 4.57 | 320618 | 1525193 | 0.02 | 0.44% |
| 2009-03-06 | 3.90 | 4.57 | 3.89 | 4.55 | 155400 | 661796 | 0.65 | 16.67% |
| 2009-02-27 | 4.40 | 4.70 | 3.90 | 3.90 | 225064 | 998216 | -0.53 | -11.96% |
| 2009-02-20 | 4.59 | 4.73 | 4.20 | 4.43 | 192605 | 861120 | -0.14 | -3.06% |
| 2009-02-13 | 4.21 | 4.68 | 4.14 | 4.57 | 398139 | 1780056 | 0.34 | 8.04% |
| 2009-02-06 | 3.77 | 4.27 | 3.73 | 4.23 | 232476 | 927665 | 0.50 | 13.40% |
| 2009-01-23 | 3.68 | 3.81 | 3.59 | 3.73 | 106477 | 395072 | 0.08 | 2.19% |
| 2009-01-16 | 3.62 | 3.75 | 3.47 | 3.65 | 107817 | 391097 | 0.03 | 0.83% |
| 2009-01-09 | 3.33 | 3.67 | 3.26 | 3.62 | 149143 | 524612 | 0.23 | 6.79% |
| 2008-12-26 | 3.77 | 4.01 | 3.37 | 3.39 | 228275 | 845504 | -0.35 | -9.36% |
| 2008-12-19 | 3.49 | 3.79 | 3.37 | 3.74 | 121312 | 441914 | 0.31 | 9.04% |
| 2008-12-12 | 3.73 | 3.89 | 3.37 | 3.43 | 176441 | 659265 | -0.28 | -7.55% |
| 2008-12-05 | 3.22 | 3.84 | 3.21 | 3.71 | 254808 | 928221 | 0.49 | 15.22% |
| 2008-11-28 | 3.38 | 3.48 | 3.16 | 3.22 | 79465 | 261555 | -0.15 | -4.45% |
| 2008-11-21 | 3.54 | 3.75 | 3.20 | 3.37 | 257658 | 896504 | -0.13 | -3.71% |
| 2008-11-14 | 2.97 | 3.50 | 2.93 | 3.50 | 145023 | 478452 | 0.59 | 20.27% |
| 2008-11-07 | 2.75 | 2.99 | 2.75 | 2.91 | 41061 | 118421 | 0.08 | 2.83% |
| 2008-10-31 | 3.13 | 3.17 | 2.75 | 2.83 | 52537 | 153717 | -0.38 | -11.84% |
| 2008-10-24 | 3.12 | 3.85 | 3.10 | 3.21 | 126848 | 441386 | 0.10 | 3.21% |
| 2008-10-17 | 3.58 | 3.77 | 3.05 | 3.11 | 51170 | 171656 | -0.46 | -12.88% |
| 2008-10-10 | 4.18 | 4.29 | 3.57 | 3.57 | 70259 | 276551 | -0.74 | -17.17% |
| 2008-09-26 | 4.70 | 4.95 | 4.10 | 4.31 | 170972 | 764494 | -0.21 | -4.65% |
| 2008-09-19 | 4.20 | 4.52 | 3.91 | 4.52 | 206388 | 886128 | 0.31 | 7.36% |
| 2008-09-12 | 4.14 | 4.38 | 3.75 | 4.21 | 141209 | 579472 | 0.09 | 2.18% |
| 2008-09-05 | 4.02 | 4.28 | 3.91 | 4.12 | 61015 | 249254 | 0.10 | 2.49% |
| 2008-08-29 | 4.00 | 4.06 | 3.70 | 4.02 | 28185 | 110101 | 0.04 | 1.00% |
| 2008-08-22 | 4.09 | 4.19 | 3.70 | 3.98 | 38866 | 155649 | -0.14 | -3.40% |
| 2008-08-15 | 4.52 | 4.55 | 3.74 | 4.12 | 37181 | 151266 | -0.38 | -8.44% |
| 2008-08-08 | 5.15 | 5.21 | 4.48 | 4.50 | 47623 | 232202 | -0.74 | -14.12% |
| 2008-08-01 | 5.31 | 5.37 | 5.06 | 5.24 | 64939 | 341450 | -0.06 | -1.13% |
| 2008-07-25 | 5.20 | 5.50 | 5.14 | 5.30 | 138042 | 733414 | 0.13 | 2.52% |
| 2008-07-18 | 5.16 | 5.30 | 4.63 | 5.17 | 70363 | 348330 | 0.02 | 0.39% |
| 2008-07-11 | 4.85 | 5.37 | 4.85 | 5.15 | 71422 | 368895 | 0.30 | 6.19% |
| 2008-07-04 | 4.70 | 4.95 | 4.59 | 4.85 | 28650 | 137010 | 0.11 | 2.32% |
| 2008-06-27 | 4.75 | 5.19 | 4.60 | 4.74 | 41487 | 205212 | -0.03 | -0.63% |
| 2008-06-20 | 5.25 | 5.41 | 4.53 | 4.77 | 52776 | 264069 | -0.63 | -11.67% |
| 2008-06-13 | 6.35 | 6.38 | 5.40 | 5.40 | 44249 | 254985 | -1.26 | -18.92% |
| 2008-06-06 | 6.22 | 6.79 | 6.18 | 6.66 | 53575 | 347929 | 0.36 | 5.71% |
| 2008-05-30 | 6.59 | 6.74 | 6.17 | 6.30 | 36983 | 239293 | -0.37 | -5.55% |
| 2008-05-23 | 6.91 | 7.01 | 6.10 | 6.67 | 60760 | 404110 | -0.26 | -3.75% |
| 2008-05-16 | 7.26 | 7.34 | 6.83 | 6.93 | 162269 | 1153772 | -0.40 | -5.46% |
| 2008-05-09 | 6.78 | 7.36 | 6.68 | 7.33 | 232467 | 1646690 | 0.56 | 8.27% |
| 2008-04-30 | 6.58 | 6.83 | 6.42 | 6.77 | 61253 | 406759 | 0.02 | 0.30% |
| 2008-04-25 | 6.48 | 7.00 | 5.50 | 6.75 | 84471 | 550797 | 0.68 | 11.20% |
| 2008-04-18 | 7.18 | 7.18 | 6.00 | 6.07 | 67426 | 446012 | -1.14 | -15.81% |
| 2008-04-11 | 6.93 | 7.70 | 6.75 | 7.21 | 93032 | 678601 | 0.16 | 2.27% |
| 2008-04-03 | 8.20 | 8.25 | 6.54 | 7.05 | 99347 | 738483 | -1.45 | -17.06% |
| 2008-03-28 | 8.26 | 9.18 | 7.90 | 8.50 | 208586 | 1803209 | 0.44 | 5.46% |
| 2008-03-21 | 8.40 | 8.50 | 7.02 | 8.06 | 94757 | 740472 | -0.39 | -4.62% |
| 2008-03-14 | 9.04 | 9.52 | 8.30 | 8.45 | 140161 | 1263929 | -0.64 | -7.04% |
| 2008-03-07 | 9.12 | 9.63 | 9.03 | 9.09 | 171408 | 1592829 | 0.01 | 0.11% |
| 2008-02-29 | 8.90 | 9.15 | 8.40 | 9.08 | 99709 | 884462 | 0.23 | 2.60% |
| 2008-02-22 | 8.97 | 9.27 | 8.69 | 8.85 | 133020 | 1200679 | 0.13 | 1.49% |
| 2008-02-15 | 8.54 | 8.94 | 8.24 | 8.72 | 77131 | 672830 | 0.18 | 2.11% |
| 2008-02-05 | 8.00 | 8.54 | 7.91 | 8.54 | 43697 | 362734 | 0.78 | 10.05% |
| 2008-02-01 | 8.58 | 8.83 | 7.50 | 7.76 | 142736 | 1195400 | -0.91 | -10.50% |
| 2008-01-25 | 9.24 | 9.46 | 7.90 | 8.67 | 226175 | 1976235 | -0.49 | -5.35% |
| 2008-01-18 | 10.10 | 10.10 | 8.90 | 9.16 | 295133 | 2819264 | -0.33 | -3.48% |
| 2008-01-11 | 8.81 | 9.50 | 8.72 | 9.49 | 287303 | 2595521 | 0.58 | 6.51% |
| 2008-01-04 | 8.88 | 9.18 | 8.60 | 8.91 | 149001 | 1333059 | 0.13 | 1.48% |
| 2007-12-28 | 8.50 | 9.05 | 8.11 | 8.78 | 379829 | 3251265 | 0.34 | 4.03% |
| 2007-12-21 | 8.39 | 8.69 | 8.10 | 8.44 | 220874 | 1851103 | -0.01 | -0.12% |
| 2007-12-14 | 7.62 | 8.59 | 7.53 | 8.45 | 269334 | 2165254 | 0.69 | 8.89% |
| 2007-12-07 | 7.24 | 7.85 | 7.18 | 7.76 | 142505 | 1088325 | 0.53 | 7.33% |
| 2007-11-30 | 7.40 | 7.65 | 7.11 | 7.23 | 118459 | 873684 | -0.10 | -1.36% |
| 2007-11-23 | 6.95 | 7.95 | 6.89 | 7.33 | 323400 | 2449692 | 0.33 | 4.71% |
| 2007-11-16 | 6.01 | 7.18 | 6.01 | 7.00 | 147675 | 996278 | 0.83 | 13.45% |
| 2007-11-09 | 6.10 | 6.45 | 6.01 | 6.17 | 55827 | 350886 | -0.02 | -0.32% |
| 2007-11-02 | 6.12 | 6.60 | 6.00 | 6.19 | 80134 | 503615 | 0.09 | 1.48% |
| 2007-10-26 | 7.06 | 7.10 | 5.80 | 6.10 | 130506 | 843716 | -1.10 | -15.28% |
| 2007-10-18 | 7.15 | 7.50 | 7.11 | 7.20 | 88704 | 647339 | -0.05 | -0.69% |
| 2007-10-12 | 7.96 | 8.29 | 6.86 | 7.25 | 266675 | 2094604 | -0.59 | -7.53% |
| 2007-09-28 | 7.86 | 7.98 | 7.61 | 7.84 | 137501 | 1071323 | 0.03 | 0.38% |
| 2007-09-21 | 7.65 | 8.25 | 7.60 | 7.81 | 297159 | 2368151 | 0.12 | 1.56% |
| 2007-09-14 | 7.56 | 8.08 | 7.17 | 7.69 | 206979 | 1570257 | 0.07 | 0.92% |
| 2007-09-07 | 7.75 | 8.19 | 7.60 | 7.62 | 313400 | 2467444 | 0.02 | 0.26% |
| 2007-08-31 | 7.45 | 7.85 | 7.12 | 7.60 | 254298 | 1905806 | 0.17 | 2.29% |
| 2007-08-24 | 7.44 | 7.70 | 7.18 | 7.43 | 360296 | 2676400 | 0.28 | 3.92% |
| 2007-08-17 | 6.63 | 7.29 | 6.45 | 7.15 | 204707 | 1416597 | 0.45 | 6.72% |
| 2007-08-10 | 6.85 | 7.48 | 6.50 | 6.70 | 310196 | 2206797 | -0.10 | -1.47% |
| 2007-08-03 | 6.93 | 7.28 | 6.40 | 6.80 | 231431 | 1599791 | -0.11 | -1.59% |
| 2007-07-27 | 6.04 | 6.96 | 6.03 | 6.91 | 283913 | 1883341 | 0.82 | 13.46% |
| 2007-07-20 | 5.90 | 6.14 | 5.53 | 6.09 | 128527 | 760277 | 0.21 | 3.57% |
| 2007-07-13 | 5.85 | 6.04 | 5.60 | 5.88 | 146084 | 855869 | 0.11 | 1.91% |
| 2007-07-06 | 5.68 | 6.04 | 5.22 | 5.77 | 178714 | 1018228 | 0.21 | 3.78% |
| 2007-06-29 | 7.40 | 7.43 | 5.41 | 5.56 | 280020 | 1774593 | -1.89 | -25.37% |
| 2007-06-22 | 7.30 | 8.53 | 7.23 | 7.45 | 608071 | 4785878 | 0.24 | 3.33% |
| 2007-06-15 | 7.21 | 7.76 | 6.37 | 7.21 | 443176 | 3217684 | 0.02 | 0.28% |
| 2007-06-08 | 7.31 | 7.60 | 6.32 | 7.19 | 409281 | 2808359 | -0.61 | -7.82% |
| 2007-06-01 | 10.15 | 10.82 | 7.80 | 7.80 | 628913 | 6114752 | -2.25 | -22.39% |
| 2007-05-25 | 9.28 | 10.55 | 9.12 | 10.05 | 463370 | 4632687 | 0.36 | 3.71% |
| 2007-05-18 | 9.93 | 10.45 | 9.30 | 9.69 | 437253 | 4357400 | -0.21 | -2.12% |
| 2007-05-11 | 8.55 | 10.17 | 8.19 | 9.90 | 535565 | 4953570 | 1.35 | 15.79% |
| 2007-04-27 | 8.05 | 8.93 | 7.80 | 8.55 | 511612 | 4333451 | 0.84 | 10.89% |
| 2007-04-19 | 7.28 | 7.89 | 7.18 | 7.71 | 386476 | 2913165 | 0.45 | 6.20% |
| 2007-04-13 | 6.98 | 7.57 | 6.52 | 7.26 | 463729 | 3253443 | 0.34 | 4.91% |
| 2007-04-06 | 6.06 | 7.00 | 5.96 | 6.92 | 464973 | 3054500 | 0.87 | 14.38% |
| 2007-03-30 | 6.28 | 6.79 | 5.85 | 6.05 | 378611 | 2399681 | -0.28 | -4.42% |
| 2007-03-23 | 5.27 | 6.39 | 5.21 | 6.33 | 381340 | 2229725 | 0.85 | 15.51% |
| 2007-03-16 | 5.25 | 5.85 | 5.25 | 5.48 | 399887 | 2219774 | 0.25 | 4.78% |
| 2007-03-09 | 4.88 | 5.25 | 4.79 | 5.23 | 252101 | 1285936 | 0.33 | 6.74% |
| 2007-03-02 | 5.04 | 5.37 | 4.61 | 4.90 | 272358 | 1357718 | -0.11 | -2.20% |
| 2007-02-16 | 4.55 | 5.36 | 4.54 | 5.01 | 272831 | 1354445 | 0.46 | 10.11% |
| 2007-02-09 | 4.26 | 4.65 | 4.24 | 4.55 | 137085 | 615489 | 0.24 | 5.57% |
| 2007-02-02 | 4.60 | 4.74 | 4.23 | 4.31 | 205881 | 927484 | -0.31 | -6.71% |
| 2007-01-26 | 4.55 | 5.30 | 4.20 | 4.62 | 553508 | 2707646 | 0.21 | 4.76% |
| 2007-01-19 | 3.50 | 4.50 | 3.49 | 4.41 | 581398 | 2387770 | 0.90 | 25.64% |
| 2007-01-12 | 3.41 | 3.78 | 3.40 | 3.51 | 206384 | 743740 | 0.10 | 2.93% |
| 2007-01-05 | 3.33 | 3.42 | 3.28 | 3.41 | 35678 | 119654 | 0.08 | 2.40% |
| 2006-12-29 | 3.55 | 3.55 | 3.30 | 3.33 | 76670 | 261429 | -0.16 | -4.58% |
| 2006-12-22 | 3.41 | 3.65 | 3.33 | 3.49 | 149985 | 520783 | 0.11 | 3.25% |
| 2006-12-14 | 3.36 | 3.45 | 3.31 | 3.38 | 43587 | 146525 | 0.02 | 0.59% |
| 2006-12-08 | 3.35 | 3.56 | 3.26 | 3.36 | 148610 | 508885 | 0.01 | 0.30% |
| 2006-12-01 | 3.33 | 3.38 | 3.23 | 3.35 | 57931 | 192215 | 0.04 | 1.21% |
