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 | 10.58 | 12.00 | 9.95 | 10.19 | 671031 | 7368256 | -0.51 | -4.77% |
| 2009-11-20 | 9.09 | 10.95 | 8.90 | 10.70 | 580799 | 5770284 | 1.90 | 21.59% |
| 2009-11-13 | 8.70 | 9.00 | 8.17 | 8.80 | 262749 | 2290374 | 0.15 | 1.73% |
| 2009-11-06 | 7.91 | 9.00 | 7.25 | 8.65 | 283455 | 2399354 | 0.65 | 8.12% |
| 2009-10-30 | 8.10 | 8.33 | 7.68 | 8.00 | 136690 | 1101590 | -0.10 | -1.24% |
| 2009-10-23 | 7.75 | 8.39 | 7.75 | 8.10 | 182146 | 1475428 | 0.35 | 4.52% |
| 2009-10-16 | 7.56 | 7.85 | 7.28 | 7.75 | 85101 | 647002 | 0.22 | 2.92% |
| 2009-10-09 | 7.32 | 7.60 | 7.18 | 7.53 | 16324 | 122048 | 0.21 | 2.87% |
| 2009-09-30 | 7.45 | 7.57 | 6.96 | 7.32 | 55162 | 399595 | -0.10 | -1.35% |
| 2009-09-25 | 7.95 | 8.04 | 7.18 | 7.42 | 102942 | 786212 | -0.59 | -7.37% |
| 2009-09-18 | 7.99 | 8.43 | 7.90 | 8.01 | 229424 | 1886242 | -0.03 | -0.37% |
| 2009-09-11 | 8.08 | 8.64 | 7.82 | 8.04 | 309994 | 2533601 | -0.14 | -1.71% |
| 2009-09-03 | 7.47 | 8.40 | 7.13 | 8.18 | 242302 | 1866754 | 0.49 | 6.37% |
| 2009-08-28 | 7.36 | 7.83 | 6.93 | 7.69 | 205712 | 1525562 | 0.35 | 4.77% |
| 2009-08-21 | 7.63 | 7.63 | 6.20 | 7.34 | 201116 | 1371110 | -0.31 | -4.05% |
| 2009-08-14 | 8.08 | 8.24 | 7.52 | 7.65 | 120387 | 946262 | -0.45 | -5.56% |
| 2009-08-07 | 8.20 | 8.45 | 8.00 | 8.10 | 200890 | 1655113 | -0.09 | -1.10% |
| 2009-07-31 | 8.49 | 8.95 | 7.70 | 8.19 | 213232 | 1792193 | -0.30 | -3.53% |
| 2009-07-24 | 8.59 | 8.96 | 8.31 | 8.49 | 204013 | 1760914 | -0.18 | -2.08% |
| 2009-07-17 | 8.98 | 9.10 | 8.55 | 8.67 | 283710 | 2507952 | -0.31 | -3.45% |
| 2009-07-10 | 9.23 | 9.24 | 8.50 | 8.98 | 389226 | 3442744 | -0.20 | -2.18% |
| 2009-07-03 | 7.57 | 9.28 | 7.52 | 9.18 | 498431 | 4172480 | 1.68 | 22.40% |
| 2009-06-26 | 8.08 | 8.10 | 7.30 | 7.50 | 192970 | 1463957 | -0.48 | -6.01% |
| 2009-06-19 | 7.25 | 8.17 | 7.25 | 7.98 | 204386 | 1589758 | 0.69 | 9.46% |
| 2009-06-12 | 8.15 | 8.17 | 7.17 | 7.29 | 210673 | 1630434 | -0.79 | -9.78% |
| 2009-06-05 | 7.79 | 8.52 | 7.65 | 8.08 | 356345 | 2876351 | 0.37 | 4.80% |
| 2009-05-27 | 7.70 | 8.10 | 7.40 | 7.71 | 127397 | 986163 | -0.37 | -4.58% |
| 2009-05-20 | 7.90 | 8.68 | 7.74 | 8.08 | 195424 | 1610563 | 0.22 | 2.80% |
| 2009-05-15 | 7.80 | 7.99 | 7.12 | 7.86 | 220694 | 1681081 | 0.16 | 2.08% |
| 2009-05-08 | 7.11 | 7.80 | 6.93 | 7.70 | 322354 | 2397675 | 0.67 | 9.53% |
| 2009-04-30 | 6.30 | 7.10 | 6.15 | 7.03 | 269226 | 1788450 | 0.45 | 6.84% |
| 2009-04-24 | 6.20 | 6.89 | 5.86 | 6.58 | 337603 | 2175062 | 0.36 | 5.79% |
| 2009-04-17 | 6.19 | 6.68 | 5.93 | 6.22 | 284870 | 1794793 | 0.11 | 1.80% |
| 2009-04-10 | 5.80 | 6.12 | 5.47 | 6.11 | 203780 | 1187380 | 0.26 | 4.44% |
| 2009-04-03 | 5.26 | 5.93 | 5.00 | 5.85 | 351970 | 1958676 | 0.63 | 12.07% |
| 2009-03-27 | 5.13 | 5.31 | 4.88 | 5.22 | 226033 | 1163497 | 0.08 | 1.56% |
| 2009-03-20 | 4.70 | 5.17 | 4.63 | 5.14 | 224849 | 1127206 | 0.41 | 8.67% |
| 2009-03-13 | 4.62 | 4.99 | 4.33 | 4.73 | 137893 | 650478 | -0.02 | -0.42% |
| 2009-03-06 | 4.15 | 4.81 | 4.12 | 4.75 | 161426 | 728814 | 0.61 | 14.73% |
| 2009-02-27 | 5.15 | 5.45 | 4.10 | 4.14 | 291779 | 1456036 | -1.01 | -19.61% |
| 2009-02-20 | 5.12 | 5.42 | 4.80 | 5.15 | 470685 | 2419459 | 0.22 | 4.46% |
| 2009-02-13 | 4.30 | 4.93 | 4.18 | 4.93 | 478487 | 2134070 | 0.67 | 15.73% |
| 2009-02-06 | 3.77 | 4.31 | 3.66 | 4.26 | 361261 | 1445400 | 0.55 | 14.82% |
| 2009-01-23 | 3.65 | 3.84 | 3.53 | 3.71 | 105429 | 388702 | 0.07 | 1.92% |
| 2009-01-16 | 3.58 | 3.73 | 3.43 | 3.64 | 125245 | 450691 | 0.04 | 1.11% |
| 2009-01-09 | 3.22 | 3.87 | 3.20 | 3.60 | 194198 | 705200 | 0.22 | 6.51% |
| 2008-12-26 | 3.84 | 3.84 | 3.15 | 3.38 | 148587 | 516313 | -0.44 | -11.52% |
| 2008-12-19 | 3.56 | 3.95 | 3.42 | 3.82 | 211317 | 789882 | 0.28 | 7.91% |
| 2008-12-12 | 3.87 | 3.95 | 3.47 | 3.54 | 289260 | 1088828 | -0.24 | -6.35% |
| 2008-12-05 | 3.18 | 3.80 | 3.12 | 3.78 | 289946 | 1022408 | 0.52 | 15.95% |
| 2008-11-28 | 3.41 | 3.49 | 3.02 | 3.26 | 216161 | 723645 | -0.22 | -6.32% |
| 2008-11-21 | 3.27 | 3.53 | 2.96 | 3.48 | 241902 | 788542 | 0.21 | 6.42% |
| 2008-11-14 | 2.92 | 3.30 | 2.76 | 3.27 | 136594 | 417792 | 0.50 | 18.05% |
| 2008-11-07 | 2.76 | 2.83 | 2.50 | 2.77 | 50452 | 135354 | 0.00 | 0.00% |
| 2008-10-31 | 3.15 | 3.15 | 2.71 | 2.77 | 91349 | 264454 | -0.43 | -13.44% |
| 2008-10-24 | 3.68 | 3.89 | 3.15 | 3.20 | 236334 | 838926 | -0.60 | -15.79% |
| 2008-10-17 | 3.14 | 3.94 | 2.92 | 3.80 | 210267 | 744398 | 0.65 | 20.64% |
| 2008-10-10 | 3.73 | 3.74 | 3.11 | 3.15 | 53433 | 184237 | -0.62 | -16.45% |
| 2008-09-26 | 3.94 | 3.99 | 3.30 | 3.77 | 110564 | 409140 | 0.14 | 3.86% |
| 2008-09-19 | 3.75 | 3.79 | 3.05 | 3.63 | 60057 | 209634 | -0.03 | -0.82% |
| 2008-09-12 | 3.83 | 3.88 | 3.57 | 3.66 | 51162 | 189594 | -0.26 | -6.63% |
| 2008-09-05 | 4.02 | 4.44 | 3.75 | 3.92 | 142345 | 590465 | -0.12 | -2.97% |
| 2008-08-29 | 4.04 | 4.15 | 3.77 | 4.04 | 50292 | 199974 | -0.01 | -0.25% |
| 2008-08-22 | 4.16 | 4.39 | 3.59 | 4.05 | 105822 | 427846 | -0.10 | -2.41% |
| 2008-08-14 | 4.82 | 4.83 | 3.89 | 4.15 | 73555 | 309700 | -0.65 | -13.54% |
| 2008-08-08 | 5.48 | 5.55 | 4.76 | 4.80 | 143066 | 743402 | -0.81 | -14.44% |
| 2008-08-01 | 5.30 | 6.38 | 5.26 | 5.61 | 502249 | 2999269 | 0.36 | 6.86% |
| 2008-07-25 | 4.76 | 5.44 | 4.76 | 5.25 | 120642 | 627643 | 0.41 | 8.47% |
| 2008-07-18 | 5.35 | 5.58 | 4.50 | 4.84 | 110311 | 553175 | -0.45 | -8.51% |
| 2008-07-11 | 4.75 | 5.80 | 4.72 | 5.29 | 196213 | 1036514 | 0.56 | 11.84% |
| 2008-07-04 | 4.55 | 4.87 | 4.30 | 4.73 | 95348 | 439960 | 0.03 | 0.64% |
| 2008-06-27 | 5.01 | 5.35 | 4.60 | 4.70 | 185227 | 916108 | -0.52 | -9.96% |
| 2008-06-20 | 6.00 | 6.44 | 5.07 | 5.22 | 413485 | 2424626 | -0.95 | -15.40% |
| 2008-06-13 | 5.80 | 6.17 | 5.06 | 6.17 | 268293 | 1551943 | 0.13 | 2.15% |
| 2008-06-06 | 6.30 | 6.39 | 5.93 | 6.04 | 51818 | 319283 | -0.34 | -5.33% |
| 2008-05-30 | 10.28 | 10.35 | 6.20 | 6.38 | 59613 | 453880 | -3.94 | -38.18% |
| 2008-05-23 | 10.88 | 11.24 | 9.90 | 10.32 | 91229 | 971776 | -0.54 | -4.97% |
| 2008-05-16 | 10.85 | 11.67 | 10.22 | 10.86 | 115673 | 1262996 | 0.10 | 0.93% |
| 2008-05-08 | 11.08 | 11.40 | 10.27 | 10.76 | 57651 | 631429 | -0.23 | -2.09% |
| 2008-04-30 | 10.70 | 11.10 | 10.50 | 10.99 | 38547 | 416882 | 0.19 | 1.76% |
| 2008-04-25 | 10.21 | 11.17 | 8.90 | 10.80 | 66753 | 690655 | 1.22 | 12.73% |
| 2008-04-18 | 11.03 | 11.03 | 9.40 | 9.58 | 36576 | 370592 | -1.60 | -14.31% |
| 2008-04-11 | 10.39 | 11.68 | 10.05 | 11.18 | 50316 | 554990 | 0.50 | 4.68% |
| 2008-04-03 | 13.05 | 13.13 | 9.80 | 10.68 | 42164 | 469300 | -2.70 | -20.18% |
| 2008-03-28 | 13.49 | 13.58 | 12.52 | 13.38 | 48454 | 638144 | 0.22 | 1.67% |
| 2008-03-21 | 14.24 | 14.25 | 11.90 | 13.16 | 55993 | 722931 | -1.30 | -8.99% |
| 2008-03-14 | 15.82 | 15.82 | 14.10 | 14.46 | 56614 | 833633 | -1.04 | -6.71% |
| 2008-03-07 | 14.90 | 16.19 | 14.27 | 15.50 | 145591 | 2230217 | 0.54 | 3.61% |
| 2008-02-29 | 14.65 | 15.01 | 14.10 | 14.96 | 40353 | 591956 | 0.30 | 2.05% |
| 2008-02-22 | 14.75 | 16.25 | 14.12 | 14.66 | 94759 | 1470426 | 0.27 | 1.88% |
| 2008-02-15 | 14.21 | 14.60 | 14.00 | 14.39 | 17721 | 253421 | -0.20 | -1.37% |
| 2008-02-05 | 13.42 | 14.60 | 13.22 | 14.59 | 18555 | 262405 | 1.50 | 11.46% |
| 2008-02-01 | 15.60 | 15.60 | 12.71 | 13.09 | 64328 | 920019 | -2.54 | -16.25% |
| 2008-01-25 | 17.60 | 17.77 | 13.66 | 15.63 | 133253 | 2017549 | -2.08 | -11.74% |
| 2008-01-18 | 17.76 | 18.58 | 17.00 | 17.71 | 140941 | 2528911 | 0.09 | 0.51% |
| 2008-01-11 | 17.67 | 17.96 | 16.64 | 17.62 | 164401 | 2853232 | -0.05 | -0.28% |
| 2008-01-04 | 16.80 | 18.10 | 16.40 | 17.67 | 121977 | 2134780 | 0.90 | 5.37% |
| 2007-12-28 | 16.39 | 17.69 | 16.08 | 16.77 | 210616 | 3528465 | 0.81 | 5.08% |
| 2007-12-21 | 16.00 | 16.09 | 14.58 | 15.96 | 111358 | 1703100 | 0.16 | 1.01% |
| 2007-12-14 | 15.29 | 16.19 | 15.00 | 15.80 | 129831 | 2027651 | 0.35 | 2.27% |
| 2007-12-07 | 14.00 | 15.89 | 13.90 | 15.45 | 123220 | 1876887 | 1.60 | 11.55% |
| 2007-11-30 | 15.50 | 15.50 | 13.60 | 13.85 | 53790 | 771298 | -1.35 | -8.88% |
| 2007-11-23 | 15.11 | 16.00 | 14.50 | 15.20 | 111540 | 1740217 | 0.54 | 3.68% |
| 2007-11-16 | 14.84 | 15.50 | 14.00 | 14.66 | 63774 | 951031 | -0.67 | -4.37% |
| 2007-11-09 | 15.45 | 16.00 | 14.11 | 15.33 | 114125 | 1751551 | -0.12 | -0.78% |
| 2007-11-02 | 13.01 | 16.16 | 13.00 | 15.45 | 120150 | 1844772 | 2.53 | 19.58% |
| 2007-10-26 | 14.82 | 15.50 | 12.76 | 12.92 | 75024 | 1061047 | -1.98 | -13.29% |
| 2007-10-18 | 16.76 | 17.00 | 14.87 | 14.90 | 96259 | 1507824 | -1.78 | -10.67% |
| 2007-10-12 | 15.88 | 18.20 | 15.40 | 16.68 | 234136 | 3919063 | 1.01 | 6.45% |
| 2007-09-28 | 16.57 | 17.28 | 14.35 | 15.67 | 121088 | 1947834 | -0.90 | -5.43% |
| 2007-09-21 | 18.00 | 18.23 | 15.83 | 16.57 | 112944 | 1963293 | -1.40 | -7.79% |
| 2007-09-14 | 18.90 | 19.67 | 16.51 | 17.97 | 154026 | 2806797 | -0.91 | -4.82% |
| 2007-09-07 | 19.48 | 20.59 | 18.85 | 18.88 | 232595 | 4605817 | -0.37 | -1.92% |
| 2007-08-31 | 20.00 | 20.40 | 18.18 | 19.25 | 158380 | 3005143 | -0.55 | -2.78% |
| 2007-08-24 | 19.05 | 20.90 | 19.00 | 19.80 | 229304 | 4628744 | 0.91 | 4.82% |
| 2007-08-16 | 18.98 | 20.00 | 18.00 | 18.89 | 104658 | 1964559 | -0.33 | -1.72% |
| 2007-08-10 | 22.14 | 22.47 | 18.60 | 19.22 | 219681 | 4500099 | -2.90 | -13.11% |
| 2007-08-03 | 20.18 | 22.83 | 19.76 | 22.12 | 303178 | 6376106 | 1.94 | 9.61% |
| 2007-07-27 | 19.30 | 20.96 | 18.97 | 20.18 | 229885 | 4605202 | 0.98 | 5.10% |
| 2007-07-20 | 16.13 | 19.48 | 15.71 | 19.20 | 252434 | 4514151 | 3.07 | 19.03% |
| 2007-07-13 | 16.66 | 17.45 | 15.32 | 16.13 | 132019 | 2158527 | -0.53 | -3.18% |
| 2007-07-06 | 18.20 | 18.80 | 14.57 | 16.66 | 188593 | 3217065 | -1.62 | -8.86% |
| 2007-06-29 | 25.30 | 25.49 | 18.28 | 18.28 | 248627 | 5234605 | -7.22 | -28.31% |
| 2007-06-22 | 27.91 | 30.68 | 24.55 | 25.50 | 343852 | 9624240 | -2.15 | -7.78% |
| 2007-06-15 | 28.00 | 32.38 | 26.51 | 27.65 | 533083 | 15377242 | 0.80 | 2.98% |
| 2007-06-08 | 23.61 | 27.80 | 20.85 | 26.85 | 372303 | 9024630 | 2.25 | 9.15% |
| 2007-06-01 | 25.35 | 27.18 | 21.83 | 24.60 | 509213 | 12742695 | -0.57 | -2.27% |
| 2007-05-25 | 22.00 | 25.17 | 21.25 | 25.17 | 428870 | 10005181 | 1.97 | 8.49% |
| 2007-05-17 | 18.00 | 23.59 | 17.78 | 23.20 | 407520 | 8575736 | 5.00 | 27.47% |
| 2007-05-11 | 17.40 | 19.31 | 16.40 | 18.20 | 269119 | 4804446 | 1.00 | 5.81% |
| 2007-04-27 | 15.76 | 18.60 | 15.76 | 17.20 | 240086 | 4156961 | 1.79 | 11.62% |
| 2007-04-20 | 13.95 | 16.36 | 13.67 | 15.41 | 261295 | 3911702 | 1.90 | 14.06% |
| 2007-04-13 | 9.40 | 14.88 | 9.40 | 13.51 | 405294 | 4822438 | 4.26 | 46.05% |
| 2007-04-06 | 8.09 | 9.53 | 8.02 | 9.25 | 237825 | 2083522 | 1.23 | 15.34% |
| 2007-03-30 | 8.19 | 8.48 | 7.83 | 8.02 | 235674 | 1925789 | -0.16 | -1.96% |
| 2007-03-23 | 6.99 | 8.40 | 6.81 | 8.18 | 266404 | 2093938 | 1.06 | 14.89% |
| 2007-03-16 | 7.12 | 7.55 | 6.80 | 7.12 | 155230 | 1119410 | 0.01 | 0.14% |
| 2007-03-09 | 6.02 | 7.31 | 5.86 | 7.11 | 239550 | 1605820 | 1.07 | 17.71% |
| 2007-03-02 | 6.48 | 6.75 | 5.85 | 6.04 | 188925 | 1187797 | -0.43 | -6.65% |
| 2007-02-16 | 6.18 | 6.78 | 6.01 | 6.47 | 172491 | 1080143 | 0.27 | 4.36% |
| 2007-02-09 | 5.40 | 6.30 | 5.38 | 6.20 | 105765 | 625216 | 0.74 | 13.55% |
| 2007-02-02 | 6.26 | 6.35 | 5.41 | 5.46 | 160986 | 935867 | -0.81 | -12.92% |
| 2007-01-26 | 5.65 | 6.48 | 5.58 | 6.27 | 227088 | 1389869 | 0.75 | 13.59% |
| 2007-01-19 | 5.48 | 5.52 | 4.93 | 5.52 | 182250 | 959655 | 0.54 | 10.84% |
| 2007-01-12 | 4.07 | 4.98 | 4.07 | 4.98 | 281976 | 1301677 | 0.87 | 21.17% |
| 2007-01-05 | 4.19 | 4.19 | 4.02 | 4.11 | 33743 | 137692 | -0.07 | -1.68% |
| 2006-12-29 | 4.11 | 4.59 | 4.06 | 4.18 | 102046 | 435175 | 0.05 | 1.21% |
| 2006-12-22 | 4.17 | 4.27 | 4.03 | 4.13 | 77897 | 323330 | -0.04 | -0.96% |
| 2006-12-15 | 3.96 | 4.24 | 3.96 | 4.17 | 47367 | 194406 | 0.21 | 5.30% |
| 2006-12-08 | 4.27 | 4.53 | 3.95 | 3.96 | 173854 | 746409 | -0.24 | -5.71% |
| 2006-12-01 | 3.83 | 4.22 | 3.80 | 4.20 | 98164 | 395720 | 0.32 | 8.25% |
