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 | 9.62 | 9.84 | 8.29 | 8.39 | 478317 | 4382357 | -1.24 | -12.88% |
| 2009-11-20 | 9.15 | 9.75 | 9.09 | 9.63 | 494275 | 4631630 | 0.53 | 5.82% |
| 2009-11-13 | 9.08 | 9.57 | 8.88 | 9.10 | 445777 | 4097151 | -0.03 | -0.33% |
| 2009-11-06 | 8.86 | 9.67 | 8.78 | 9.13 | 765581 | 7096682 | 0.06 | 0.66% |
| 2009-10-30 | 8.12 | 9.58 | 8.03 | 9.07 | 891148 | 7787863 | 0.95 | 11.70% |
| 2009-10-23 | 7.93 | 8.25 | 7.88 | 8.12 | 335753 | 2711857 | 0.18 | 2.27% |
| 2009-10-15 | 7.58 | 8.05 | 7.46 | 7.94 | 196195 | 1521852 | 0.36 | 4.75% |
| 2009-10-09 | 7.53 | 7.64 | 7.32 | 7.58 | 63751 | 476756 | 0.21 | 2.85% |
| 2009-09-30 | 8.25 | 8.30 | 7.29 | 7.37 | 244798 | 1907713 | -0.82 | -10.01% |
| 2009-09-25 | 7.79 | 8.35 | 7.65 | 8.19 | 306497 | 2453479 | 0.26 | 3.28% |
| 2009-09-18 | 7.75 | 8.34 | 7.70 | 7.93 | 335713 | 2701000 | 0.17 | 2.19% |
| 2009-09-11 | 7.59 | 7.99 | 7.42 | 7.76 | 211898 | 1623108 | 0.17 | 2.24% |
| 2009-09-04 | 7.90 | 7.90 | 6.92 | 7.59 | 203182 | 1494379 | -0.42 | -5.24% |
| 2009-08-28 | 7.28 | 8.16 | 7.20 | 8.01 | 326745 | 2530882 | 0.69 | 9.43% |
| 2009-08-21 | 7.94 | 7.94 | 6.90 | 7.32 | 245675 | 1803914 | -0.62 | -7.81% |
| 2009-08-14 | 8.55 | 8.96 | 7.81 | 7.94 | 398706 | 3362766 | -0.43 | -5.14% |
| 2009-08-07 | 8.48 | 8.72 | 8.05 | 8.37 | 472998 | 3999133 | -0.04 | -0.48% |
| 2009-07-31 | 8.04 | 8.42 | 7.48 | 8.41 | 519213 | 4193409 | 0.45 | 5.65% |
| 2009-07-24 | 7.37 | 8.02 | 7.35 | 7.96 | 527115 | 4089536 | 0.67 | 9.19% |
| 2009-07-17 | 6.87 | 7.48 | 6.86 | 7.29 | 450492 | 3228323 | 0.43 | 6.27% |
| 2009-07-10 | 6.95 | 6.96 | 6.61 | 6.86 | 233121 | 1581760 | -0.09 | -1.29% |
| 2009-07-03 | 6.66 | 6.98 | 6.53 | 6.95 | 266097 | 1802317 | 0.31 | 4.67% |
| 2009-06-26 | 7.03 | 7.07 | 6.60 | 6.64 | 219357 | 1481963 | -0.39 | -5.55% |
| 2009-06-19 | 6.77 | 7.09 | 6.75 | 7.03 | 216175 | 1495865 | 0.18 | 2.63% |
| 2009-06-12 | 6.82 | 7.16 | 6.80 | 6.85 | 274257 | 1910516 | -0.03 | -0.44% |
| 2009-06-05 | 6.92 | 7.23 | 6.79 | 6.88 | 219612 | 1532136 | -0.04 | -0.58% |
| 2009-05-27 | 6.85 | 7.37 | 6.80 | 6.92 | 166476 | 1174696 | -0.17 | -2.40% |
| 2009-05-22 | 7.29 | 7.57 | 6.82 | 7.09 | 409877 | 2976793 | -0.15 | -2.07% |
| 2009-05-15 | 6.81 | 7.36 | 6.51 | 7.24 | 448379 | 3155141 | 0.40 | 5.85% |
| 2009-05-08 | 7.12 | 7.33 | 6.69 | 6.84 | 426564 | 3007957 | -0.28 | -3.93% |
| 2009-04-30 | 6.50 | 7.32 | 6.48 | 7.12 | 464955 | 3254440 | 0.60 | 9.20% |
| 2009-04-24 | 6.51 | 6.97 | 6.22 | 6.52 | 293217 | 1961268 | -0.03 | -0.46% |
| 2009-04-17 | 7.00 | 7.00 | 6.51 | 6.55 | 383602 | 2596600 | -0.32 | -4.66% |
| 2009-04-09 | 6.52 | 7.02 | 6.51 | 6.87 | 333484 | 2271074 | 0.35 | 5.37% |
| 2009-04-03 | 6.85 | 7.03 | 6.37 | 6.52 | 583394 | 3912628 | -0.45 | -6.46% |
| 2009-03-27 | 6.20 | 7.24 | 6.10 | 6.97 | 898780 | 6037745 | 0.78 | 12.60% |
| 2009-03-20 | 5.70 | 6.32 | 5.48 | 6.19 | 437060 | 2622723 | 0.54 | 9.56% |
| 2009-03-13 | 5.70 | 5.96 | 5.34 | 5.65 | 278594 | 1588014 | -0.04 | -0.70% |
| 2009-03-06 | 4.95 | 5.84 | 4.91 | 5.69 | 335010 | 1836380 | 0.74 | 14.95% |
| 2009-02-27 | 5.98 | 6.49 | 4.95 | 4.95 | 617156 | 3654742 | -0.96 | -16.24% |
| 2009-02-20 | 6.06 | 6.34 | 5.30 | 5.91 | 479569 | 2821121 | -0.15 | -2.48% |
| 2009-02-13 | 5.10 | 6.13 | 4.89 | 6.06 | 780499 | 4312454 | 1.07 | 21.44% |
| 2009-02-06 | 4.38 | 4.99 | 4.28 | 4.99 | 482208 | 2237973 | 0.70 | 16.32% |
| 2009-01-23 | 4.17 | 4.59 | 4.14 | 4.29 | 339843 | 1469020 | 0.15 | 3.62% |
| 2009-01-16 | 3.92 | 4.28 | 3.88 | 4.14 | 310985 | 1267976 | 0.24 | 6.15% |
| 2009-01-09 | 3.80 | 4.09 | 3.75 | 3.90 | 245259 | 959623 | 0.11 | 2.90% |
| 2008-12-26 | 4.55 | 4.59 | 3.68 | 3.79 | 292407 | 1201112 | -0.76 | -16.70% |
| 2008-12-19 | 4.22 | 4.63 | 4.03 | 4.55 | 405703 | 1758514 | 0.41 | 9.90% |
| 2008-12-12 | 4.35 | 4.87 | 4.04 | 4.14 | 708166 | 3233834 | -0.21 | -4.83% |
| 2008-12-05 | 3.78 | 4.58 | 3.75 | 4.35 | 558793 | 2353939 | 0.50 | 12.99% |
| 2008-11-28 | 4.28 | 4.35 | 3.65 | 3.85 | 371087 | 1459335 | -0.51 | -11.70% |
| 2008-11-21 | 4.06 | 4.55 | 3.70 | 4.36 | 763519 | 3208560 | 0.30 | 7.39% |
| 2008-11-14 | 3.52 | 4.10 | 3.51 | 4.06 | 518604 | 1982578 | 0.56 | 16.00% |
| 2008-11-07 | 3.51 | 3.78 | 3.23 | 3.50 | 441400 | 1557000 | -0.07 | -1.96% |
| 2008-10-31 | 4.26 | 4.27 | 3.43 | 3.57 | 358198 | 1329042 | -0.73 | -16.98% |
| 2008-10-24 | 4.44 | 4.94 | 4.25 | 4.30 | 423945 | 1955331 | -0.28 | -6.11% |
| 2008-10-17 | 4.96 | 5.46 | 4.31 | 4.58 | 540546 | 2617176 | -0.54 | -10.55% |
| 2008-10-10 | 6.19 | 6.60 | 5.12 | 5.12 | 425472 | 2542510 | -1.28 | -20.00% |
| 2008-09-26 | 7.00 | 7.16 | 5.91 | 6.40 | 990713 | 6486008 | -0.11 | -1.69% |
| 2008-09-19 | 5.56 | 6.51 | 5.35 | 6.51 | 482111 | 2841619 | 1.02 | 18.58% |
| 2008-09-12 | 5.60 | 5.98 | 5.09 | 5.49 | 579200 | 3221645 | -0.15 | -2.66% |
| 2008-09-05 | 6.21 | 6.87 | 5.52 | 5.64 | 794564 | 4939587 | -0.66 | -10.48% |
| 2008-08-29 | 6.41 | 6.75 | 5.78 | 6.30 | 857195 | 5408879 | -0.14 | -2.17% |
| 2008-08-22 | 6.35 | 7.50 | 5.95 | 6.44 | 1310728 | 8718908 | 0.18 | 2.88% |
| 2008-08-15 | 5.16 | 6.26 | 4.88 | 6.26 | 978473 | 5450441 | 1.11 | 21.55% |
| 2008-08-08 | 4.65 | 5.68 | 4.55 | 5.15 | 446253 | 2365886 | 0.40 | 8.42% |
| 2008-08-01 | 4.85 | 4.93 | 4.40 | 4.75 | 70927 | 332843 | -0.06 | -1.25% |
| 2008-07-25 | 4.33 | 4.90 | 4.33 | 4.81 | 102643 | 485789 | 0.41 | 9.32% |
| 2008-07-18 | 4.40 | 4.62 | 4.18 | 4.40 | 54636 | 240663 | -0.01 | -0.23% |
| 2008-07-11 | 4.18 | 4.65 | 4.15 | 4.41 | 90441 | 401109 | 0.22 | 5.25% |
| 2008-07-04 | 3.97 | 4.20 | 3.85 | 4.19 | 59154 | 240432 | 0.20 | 5.01% |
| 2008-06-27 | 4.00 | 4.42 | 3.80 | 3.99 | 74064 | 306259 | -0.06 | -1.48% |
| 2008-06-20 | 4.60 | 4.62 | 3.81 | 4.05 | 75275 | 318021 | -0.59 | -12.72% |
| 2008-06-13 | 5.33 | 5.59 | 4.62 | 4.64 | 103244 | 521973 | -0.88 | -15.94% |
| 2008-06-06 | 5.47 | 5.64 | 5.31 | 5.52 | 57253 | 314395 | -0.02 | -0.36% |
| 2008-05-30 | 5.78 | 5.98 | 5.40 | 5.54 | 113825 | 648641 | -0.36 | -6.10% |
| 2008-05-23 | 5.73 | 6.27 | 5.14 | 5.90 | 274918 | 1615852 | 0.15 | 2.61% |
| 2008-05-16 | 5.43 | 6.10 | 5.31 | 5.75 | 227052 | 1322471 | 0.21 | 3.79% |
| 2008-05-09 | 5.84 | 5.89 | 5.32 | 5.54 | 173915 | 983487 | -0.23 | -3.99% |
| 2008-04-30 | 5.51 | 5.85 | 5.31 | 5.77 | 112933 | 632848 | 0.14 | 2.49% |
| 2008-04-25 | 5.30 | 5.86 | 4.50 | 5.63 | 281889 | 1538662 | 0.80 | 16.56% |
| 2008-04-18 | 5.50 | 5.53 | 4.81 | 4.83 | 97695 | 510051 | -0.78 | -13.90% |
| 2008-04-11 | 5.59 | 6.00 | 5.30 | 5.61 | 136126 | 769372 | -0.01 | -0.18% |
| 2008-04-03 | 7.10 | 7.28 | 5.20 | 5.62 | 140884 | 850144 | -1.77 | -23.95% |
| 2008-03-28 | 7.70 | 8.08 | 6.88 | 7.39 | 169921 | 1292573 | -0.25 | -3.27% |
| 2008-03-21 | 8.00 | 8.00 | 6.57 | 7.64 | 198097 | 1455207 | -0.28 | -3.54% |
| 2008-03-14 | 8.39 | 8.80 | 7.59 | 7.92 | 368026 | 3094865 | -0.52 | -6.16% |
| 2008-03-07 | 8.70 | 9.13 | 8.34 | 8.44 | 494046 | 4343371 | -0.22 | -2.54% |
| 2008-02-29 | 8.09 | 8.79 | 7.80 | 8.66 | 395448 | 3306947 | 0.61 | 7.58% |
| 2008-02-22 | 7.48 | 8.22 | 7.39 | 8.05 | 252402 | 1979613 | 0.65 | 8.78% |
| 2008-02-15 | 7.30 | 7.51 | 7.00 | 7.40 | 53242 | 390040 | 0.19 | 2.63% |
| 2008-02-05 | 6.90 | 7.33 | 6.90 | 7.21 | 38071 | 273731 | 0.48 | 7.13% |
| 2008-02-01 | 7.51 | 7.70 | 6.51 | 6.73 | 140753 | 1012258 | -0.93 | -12.14% |
| 2008-01-25 | 8.35 | 8.60 | 7.01 | 7.66 | 286728 | 2245319 | -0.74 | -8.81% |
| 2008-01-18 | 8.12 | 8.57 | 7.88 | 8.40 | 303637 | 2501236 | 0.26 | 3.19% |
| 2008-01-11 | 7.94 | 8.44 | 7.75 | 8.14 | 287104 | 2334314 | 0.20 | 2.52% |
| 2008-01-04 | 7.75 | 8.10 | 7.57 | 7.94 | 114908 | 909115 | 0.21 | 2.72% |
| 2007-12-28 | 7.35 | 7.98 | 7.25 | 7.73 | 233522 | 1783272 | 0.42 | 5.75% |
| 2007-12-21 | 7.09 | 7.41 | 7.05 | 7.31 | 143635 | 1033522 | 0.30 | 4.28% |
| 2007-12-14 | 6.68 | 7.15 | 6.65 | 7.01 | 172098 | 1190644 | 0.26 | 3.85% |
| 2007-12-07 | 6.61 | 6.76 | 6.50 | 6.75 | 115485 | 766383 | 0.18 | 2.74% |
| 2007-11-30 | 6.58 | 6.68 | 6.31 | 6.57 | 131183 | 848493 | 0.19 | 2.98% |
| 2007-11-22 | 6.83 | 7.06 | 6.29 | 6.38 | 140394 | 960519 | -0.41 | -6.04% |
| 2007-11-16 | 6.53 | 7.00 | 6.32 | 6.79 | 199898 | 1339771 | 0.12 | 1.80% |
| 2007-11-09 | 8.35 | 8.69 | 6.48 | 6.67 | 421220 | 3264717 | -1.32 | -16.52% |
| 2007-10-12 | 7.98 | 7.99 | 6.87 | 7.99 | 257538 | 1955424 | 0.14 | 1.78% |
| 2007-09-28 | 7.86 | 8.02 | 7.60 | 7.85 | 170210 | 1322358 | 0.05 | 0.64% |
| 2007-09-21 | 8.09 | 8.85 | 7.65 | 7.80 | 407683 | 3369355 | -0.30 | -3.70% |
| 2007-09-14 | 7.62 | 8.70 | 7.45 | 8.10 | 543279 | 4413818 | 0.40 | 5.20% |
| 2007-09-07 | 7.88 | 8.24 | 7.51 | 7.70 | 722189 | 5760672 | 0.21 | 2.80% |
| 2007-08-31 | 7.20 | 7.50 | 6.80 | 7.49 | 409300 | 2928452 | 0.29 | 4.03% |
| 2007-08-24 | 6.79 | 7.26 | 6.79 | 7.20 | 402654 | 2844079 | 0.48 | 7.14% |
| 2007-08-17 | 6.35 | 7.08 | 6.15 | 6.72 | 292431 | 1964474 | 0.37 | 5.83% |
| 2007-08-10 | 6.75 | 6.96 | 6.00 | 6.35 | 221048 | 1461712 | -0.37 | -5.51% |
| 2007-08-03 | 7.10 | 7.47 | 6.42 | 6.72 | 389140 | 2715232 | -0.32 | -4.54% |
| 2007-07-27 | 5.72 | 7.29 | 5.72 | 7.04 | 475311 | 3206507 | 1.31 | 22.86% |
| 2007-07-20 | 5.56 | 5.78 | 5.19 | 5.73 | 145938 | 805287 | 0.18 | 3.24% |
| 2007-07-13 | 5.51 | 5.73 | 5.28 | 5.55 | 203737 | 1129433 | 0.09 | 1.65% |
| 2007-07-06 | 5.18 | 5.88 | 5.00 | 5.46 | 231502 | 1261006 | 0.25 | 4.80% |
| 2007-06-29 | 6.72 | 7.05 | 5.19 | 5.21 | 318603 | 1909013 | -1.69 | -24.49% |
| 2007-06-22 | 8.80 | 8.80 | 6.74 | 6.90 | 686805 | 5453082 | -1.13 | -14.07% |
| 2007-06-15 | 6.93 | 8.03 | 6.13 | 8.03 | 659034 | 4847134 | 1.15 | 16.71% |
| 2007-06-08 | 7.26 | 7.36 | 6.04 | 6.88 | 516229 | 3385686 | -0.58 | -7.78% |
| 2007-06-01 | 9.91 | 10.46 | 7.46 | 7.46 | 619404 | 5776109 | -2.43 | -24.57% |
| 2007-05-25 | 8.60 | 10.50 | 8.55 | 9.89 | 750257 | 7343925 | 0.89 | 9.89% |
| 2007-05-18 | 9.00 | 9.60 | 8.59 | 9.00 | 524728 | 4773528 | -0.13 | -1.42% |
| 2007-05-11 | 8.02 | 9.78 | 7.90 | 9.13 | 1012809 | 9096546 | 1.11 | 13.84% |
| 2007-04-27 | 7.45 | 8.21 | 7.40 | 8.02 | 541771 | 4265312 | 0.71 | 9.71% |
| 2007-04-20 | 6.74 | 7.86 | 6.73 | 7.31 | 617328 | 4441763 | 0.50 | 7.34% |
| 2007-04-13 | 6.81 | 7.20 | 6.70 | 6.81 | 642773 | 4448211 | 0.22 | 3.34% |
| 2007-04-06 | 6.05 | 6.65 | 5.98 | 6.59 | 340327 | 2149373 | 0.57 | 9.47% |
| 2007-03-30 | 6.25 | 6.84 | 5.75 | 6.02 | 502616 | 3211153 | -0.22 | -3.53% |
| 2007-03-23 | 6.38 | 6.69 | 6.08 | 6.24 | 647730 | 4097362 | -0.17 | -2.65% |
| 2007-03-16 | 4.90 | 6.60 | 4.79 | 6.41 | 771139 | 4508207 | 1.54 | 31.62% |
| 2007-03-09 | 4.73 | 4.95 | 4.41 | 4.87 | 284273 | 1332064 | 0.16 | 3.40% |
| 2007-03-02 | 4.58 | 5.16 | 4.41 | 4.71 | 425448 | 2024359 | 0.18 | 3.97% |
| 2007-02-16 | 4.14 | 4.80 | 4.05 | 4.53 | 362187 | 1587148 | 0.36 | 8.63% |
| 2007-02-09 | 3.85 | 4.39 | 3.83 | 4.17 | 425344 | 1738921 | 0.30 | 7.75% |
| 2007-02-02 | 3.60 | 4.05 | 3.58 | 3.87 | 481259 | 1825676 | 0.25 | 6.91% |
| 2007-01-26 | 3.66 | 3.96 | 3.33 | 3.62 | 484601 | 1769786 | -0.01 | -0.28% |
| 2007-01-19 | 3.06 | 3.63 | 3.01 | 3.63 | 438521 | 1482695 | 0.45 | 14.15% |
| 2007-01-11 | 3.00 | 3.34 | 2.99 | 3.18 | 258415 | 818184 | 0.17 | 5.65% |
| 2007-01-05 | 3.00 | 3.02 | 2.90 | 3.01 | 75930 | 224334 | -0.01 | -0.33% |
| 2006-12-29 | 2.95 | 3.07 | 2.85 | 3.02 | 273700 | 818298 | 0.09 | 3.07% |
| 2006-12-21 | 2.88 | 2.97 | 2.80 | 2.93 | 159113 | 461847 | 0.06 | 2.09% |
| 2006-12-15 | 2.78 | 2.88 | 2.75 | 2.87 | 88457 | 250178 | 0.09 | 3.24% |
| 2006-12-08 | 2.94 | 3.03 | 2.77 | 2.78 | 169855 | 495808 | -0.16 | -5.44% |
| 2006-12-01 | 2.91 | 3.02 | 2.85 | 2.94 | 111657 | 327152 | 0.03 | 1.03% |
