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 | 9.91 | 10.43 | 9.30 | 9.45 | 230524 | 2273265 | -0.50 | -5.03% |
| 2009-11-20 | 9.48 | 10.25 | 9.48 | 9.95 | 304006 | 3002679 | 0.49 | 5.18% |
| 2009-11-13 | 9.44 | 9.65 | 9.21 | 9.46 | 149265 | 1414051 | -0.02 | -0.21% |
| 2009-11-06 | 8.60 | 10.07 | 8.52 | 9.48 | 336409 | 3239098 | 0.73 | 8.34% |
| 2009-10-30 | 9.35 | 9.65 | 8.54 | 8.75 | 203757 | 1862888 | -0.55 | -5.91% |
| 2009-10-23 | 8.90 | 9.36 | 8.90 | 9.30 | 125466 | 1149496 | 0.32 | 3.56% |
| 2009-10-16 | 8.64 | 9.08 | 8.56 | 8.98 | 92416 | 819776 | 0.34 | 3.94% |
| 2009-10-09 | 8.31 | 8.72 | 8.27 | 8.64 | 15820 | 135141 | 0.36 | 4.35% |
| 2009-09-30 | 8.81 | 8.98 | 8.07 | 8.28 | 38978 | 326455 | -0.52 | -5.91% |
| 2009-09-25 | 9.46 | 9.66 | 8.63 | 8.80 | 139698 | 1277563 | -0.88 | -9.09% |
| 2009-09-18 | 8.79 | 10.76 | 8.78 | 9.68 | 409136 | 4032763 | 0.92 | 10.50% |
| 2009-09-11 | 8.60 | 8.89 | 8.52 | 8.76 | 117129 | 1022483 | 0.12 | 1.39% |
| 2009-09-04 | 8.65 | 9.10 | 8.01 | 8.64 | 107205 | 911252 | -0.21 | -2.37% |
| 2009-08-28 | 8.60 | 8.98 | 8.20 | 8.85 | 103554 | 897601 | 0.20 | 2.31% |
| 2009-08-21 | 9.40 | 9.99 | 8.18 | 8.65 | 162415 | 1449335 | -0.50 | -5.46% |
| 2009-08-14 | 10.11 | 10.37 | 9.13 | 9.15 | 97134 | 959252 | -0.89 | -8.87% |
| 2009-08-07 | 10.16 | 11.10 | 9.97 | 10.04 | 225928 | 2364296 | -0.01 | -0.10% |
| 2009-07-31 | 10.52 | 10.93 | 9.47 | 10.05 | 184295 | 1907602 | -0.60 | -5.63% |
| 2009-07-24 | 10.60 | 11.31 | 10.36 | 10.65 | 356064 | 3850464 | 0.05 | 0.47% |
| 2009-07-17 | 10.65 | 11.12 | 10.51 | 10.60 | 302128 | 3256169 | -0.03 | -0.28% |
| 2009-07-10 | 10.33 | 10.79 | 10.16 | 10.63 | 231279 | 2425735 | 0.24 | 2.31% |
| 2009-07-03 | 10.50 | 10.50 | 10.10 | 10.39 | 149674 | 1538743 | -0.05 | -0.48% |
| 2009-06-26 | 11.32 | 11.45 | 10.31 | 10.44 | 251559 | 2681949 | -0.95 | -8.34% |
| 2009-06-19 | 10.54 | 11.53 | 10.35 | 11.39 | 317354 | 3460783 | 0.80 | 7.55% |
| 2009-06-12 | 10.71 | 11.09 | 10.33 | 10.59 | 267379 | 2862160 | -0.19 | -1.76% |
| 2009-06-05 | 11.25 | 11.98 | 10.67 | 10.78 | 480808 | 5382162 | -0.25 | -2.27% |
| 2009-05-27 | 9.62 | 11.03 | 9.31 | 11.03 | 362246 | 3776997 | 1.15 | 11.64% |
| 2009-05-22 | 9.35 | 10.05 | 9.20 | 9.88 | 227389 | 2212774 | 0.41 | 4.33% |
| 2009-05-15 | 9.93 | 9.97 | 9.10 | 9.47 | 145797 | 1386655 | -0.57 | -5.68% |
| 2009-05-08 | 9.11 | 10.43 | 9.05 | 10.04 | 367454 | 3622757 | 0.94 | 10.33% |
| 2009-04-30 | 9.40 | 9.50 | 8.72 | 9.10 | 149591 | 1349070 | -0.43 | -4.51% |
| 2009-04-24 | 9.76 | 10.68 | 9.48 | 9.53 | 278761 | 2791583 | -0.27 | -2.75% |
| 2009-04-17 | 9.62 | 10.50 | 9.48 | 9.80 | 317105 | 3129325 | 0.28 | 2.94% |
| 2009-04-10 | 10.12 | 10.14 | 9.10 | 9.52 | 253315 | 2444746 | -0.51 | -5.08% |
| 2009-04-03 | 9.16 | 10.32 | 9.05 | 10.03 | 390145 | 3781839 | 0.86 | 9.38% |
| 2009-03-27 | 9.33 | 9.89 | 8.82 | 9.17 | 294539 | 2764114 | -0.09 | -0.97% |
| 2009-03-20 | 8.70 | 9.50 | 8.65 | 9.26 | 225973 | 2077452 | 0.49 | 5.59% |
| 2009-03-13 | 9.95 | 10.32 | 8.61 | 8.77 | 265561 | 2501542 | -1.03 | -10.51% |
| 2009-03-06 | 8.40 | 10.00 | 7.96 | 9.80 | 356502 | 3302541 | 0.96 | 10.86% |
| 2009-02-27 | 9.15 | 10.22 | 8.84 | 8.84 | 345439 | 3309154 | -0.32 | -3.49% |
| 2009-02-20 | 9.90 | 9.96 | 8.55 | 9.16 | 183958 | 1691799 | -0.64 | -6.53% |
| 2009-02-13 | 9.40 | 9.88 | 8.88 | 9.80 | 347768 | 3241636 | 0.55 | 5.95% |
| 2009-02-06 | 7.55 | 9.25 | 7.55 | 9.25 | 381889 | 3199672 | 1.91 | 26.02% |
| 2009-01-23 | 7.30 | 7.55 | 7.20 | 7.34 | 123110 | 906601 | 0.06 | 0.82% |
| 2009-01-16 | 7.19 | 7.55 | 6.88 | 7.28 | 158629 | 1152709 | 0.09 | 1.25% |
| 2009-01-09 | 6.64 | 7.36 | 6.57 | 7.19 | 142642 | 1004712 | 0.23 | 3.31% |
| 2008-12-26 | 7.69 | 8.45 | 6.90 | 6.96 | 279741 | 2162124 | -0.70 | -9.14% |
| 2008-12-19 | 7.83 | 8.05 | 7.10 | 7.66 | 183997 | 1397629 | -0.08 | -1.03% |
| 2008-12-12 | 7.81 | 8.35 | 7.40 | 7.74 | 361092 | 2865107 | -0.04 | -0.51% |
| 2008-12-05 | 6.90 | 7.90 | 6.90 | 7.78 | 308433 | 2299522 | 0.83 | 11.94% |
| 2008-11-28 | 7.48 | 7.55 | 6.56 | 6.95 | 193636 | 1357162 | -0.60 | -7.95% |
| 2008-11-21 | 7.60 | 8.37 | 6.99 | 7.55 | 639869 | 4883472 | 0.32 | 4.43% |
| 2008-11-14 | 5.17 | 7.23 | 5.15 | 7.23 | 227122 | 1350648 | 2.16 | 42.60% |
| 2008-11-07 | 5.60 | 5.66 | 4.92 | 5.07 | 125950 | 663057 | -0.60 | -10.58% |
| 2008-10-31 | 6.51 | 6.61 | 5.59 | 5.67 | 114284 | 705338 | -1.06 | -15.75% |
| 2008-10-24 | 6.83 | 7.46 | 6.50 | 6.73 | 97373 | 690554 | -0.15 | -2.18% |
| 2008-10-17 | 7.38 | 8.20 | 6.36 | 6.88 | 114411 | 829113 | -0.58 | -7.78% |
| 2008-10-10 | 7.92 | 8.75 | 7.45 | 7.46 | 162069 | 1340644 | -0.49 | -6.16% |
| 2008-09-26 | 8.70 | 9.11 | 7.50 | 7.95 | 129989 | 1071698 | -0.33 | -3.99% |
| 2008-09-19 | 7.75 | 8.28 | 6.97 | 8.28 | 83577 | 645949 | 0.43 | 5.48% |
| 2008-09-12 | 8.38 | 8.44 | 7.48 | 7.85 | 75106 | 590121 | -0.46 | -5.54% |
| 2008-09-05 | 9.40 | 9.92 | 8.20 | 8.31 | 117669 | 1050267 | -1.23 | -12.89% |
| 2008-08-29 | 8.64 | 10.30 | 8.50 | 9.54 | 297700 | 2855959 | 0.90 | 10.42% |
| 2008-08-22 | 8.68 | 9.50 | 7.86 | 8.64 | 121138 | 1078300 | 0.11 | 1.29% |
| 2008-08-15 | 8.56 | 9.20 | 7.51 | 8.53 | 99025 | 824580 | -0.32 | -3.62% |
| 2008-08-08 | 10.31 | 10.52 | 8.59 | 8.85 | 119654 | 1121477 | -1.46 | -14.16% |
| 2008-08-01 | 10.41 | 10.79 | 9.70 | 10.31 | 164725 | 1674321 | -0.08 | -0.77% |
| 2008-07-25 | 9.44 | 11.26 | 9.44 | 10.39 | 340960 | 3520057 | 1.07 | 11.48% |
| 2008-07-18 | 9.07 | 10.15 | 8.43 | 9.32 | 300083 | 2856948 | 0.27 | 2.98% |
| 2008-07-11 | 8.49 | 9.73 | 8.36 | 9.05 | 117906 | 1048163 | 0.70 | 8.38% |
| 2008-07-04 | 7.81 | 8.67 | 7.51 | 8.35 | 88647 | 714700 | -0.33 | -3.80% |
| 2008-06-26 | 8.15 | 8.95 | 7.80 | 8.68 | 85184 | 719768 | 0.45 | 5.47% |
| 2008-06-20 | 7.55 | 8.57 | 7.02 | 8.23 | 136236 | 1062431 | 0.68 | 9.01% |
| 2008-06-13 | 9.70 | 9.70 | 7.55 | 7.55 | 70362 | 599302 | -2.53 | -25.10% |
| 2008-06-06 | 10.69 | 11.25 | 9.98 | 10.08 | 85414 | 912571 | -0.85 | -7.78% |
| 2008-05-30 | 11.14 | 12.34 | 10.23 | 10.93 | 238248 | 2727890 | -0.20 | -1.80% |
| 2008-05-23 | 11.25 | 11.44 | 9.50 | 11.13 | 186330 | 2014906 | -0.40 | -3.47% |
| 2008-05-16 | 10.69 | 13.60 | 10.50 | 11.53 | 346496 | 4084406 | 0.71 | 6.56% |
| 2008-05-09 | 9.31 | 10.97 | 9.09 | 10.82 | 256369 | 2604456 | 1.55 | 16.72% |
| 2008-04-30 | 8.81 | 9.39 | 8.66 | 9.27 | 90744 | 826941 | 0.30 | 3.34% |
| 2008-04-25 | 7.80 | 9.29 | 6.53 | 8.97 | 162566 | 1309222 | 1.68 | 23.05% |
| 2008-04-18 | 9.90 | 10.44 | 7.29 | 7.29 | 109084 | 961172 | -3.19 | -30.44% |
| 2008-04-11 | 9.59 | 11.20 | 9.11 | 10.48 | 158964 | 1656919 | 0.81 | 8.38% |
| 2008-04-03 | 12.50 | 13.00 | 9.01 | 9.67 | 90259 | 976691 | -3.58 | -27.02% |
| 2008-03-28 | 13.70 | 14.50 | 12.21 | 13.25 | 154248 | 2117209 | -0.39 | -2.86% |
| 2008-03-21 | 12.94 | 13.97 | 11.35 | 13.64 | 182546 | 2309253 | -0.36 | -2.57% |
| 2008-03-07 | 13.00 | 15.50 | 12.76 | 14.00 | 186702 | 2660369 | 0.94 | 7.20% |
| 2008-02-29 | 13.01 | 13.27 | 11.90 | 13.06 | 75890 | 956614 | -0.21 | -1.58% |
| 2008-02-22 | 13.95 | 14.40 | 12.82 | 13.27 | 109760 | 1522829 | 0.15 | 1.14% |
| 2008-02-15 | 12.76 | 13.19 | 12.12 | 13.12 | 40238 | 512833 | 0.56 | 4.46% |
| 2008-02-05 | 12.20 | 13.08 | 12.20 | 12.56 | 41665 | 527567 | 0.45 | 3.72% |
| 2008-02-01 | 14.00 | 14.00 | 11.23 | 12.11 | 106874 | 1354800 | -2.07 | -14.60% |
| 2008-01-25 | 14.90 | 14.98 | 12.90 | 14.18 | 166248 | 2347720 | -0.61 | -4.12% |
| 2008-01-18 | 17.80 | 17.88 | 14.41 | 14.79 | 174588 | 2814143 | -3.03 | -17.00% |
| 2008-01-11 | 17.00 | 18.99 | 16.98 | 17.82 | 230013 | 4124778 | 0.61 | 3.54% |
| 2008-01-04 | 15.21 | 17.41 | 14.96 | 17.21 | 132246 | 2134798 | 1.99 | 13.07% |
| 2007-12-28 | 15.35 | 15.80 | 14.55 | 15.22 | 184281 | 2801355 | 0.07 | 0.46% |
| 2007-12-20 | 14.71 | 15.78 | 14.40 | 15.15 | 113914 | 1726235 | 0.44 | 2.99% |
| 2007-12-14 | 13.60 | 15.18 | 13.42 | 14.71 | 191400 | 2742700 | 0.89 | 6.44% |
| 2007-12-07 | 13.88 | 14.48 | 12.73 | 13.82 | 84179 | 1128640 | 0.60 | 4.54% |
| 2007-11-30 | 12.55 | 13.40 | 11.70 | 13.22 | 107635 | 1373323 | 0.64 | 5.09% |
| 2007-11-23 | 12.32 | 13.29 | 12.05 | 12.58 | 50957 | 653821 | 0.23 | 1.86% |
| 2007-11-16 | 12.14 | 12.88 | 11.30 | 12.35 | 77585 | 935684 | 0.01 | 0.08% |
| 2007-11-09 | 13.70 | 14.08 | 11.54 | 12.34 | 90462 | 1168685 | -1.53 | -11.03% |
| 2007-11-02 | 12.58 | 14.20 | 12.00 | 13.87 | 112233 | 1500340 | 1.19 | 9.38% |
| 2007-10-26 | 13.75 | 14.87 | 11.87 | 12.68 | 167559 | 2220226 | -0.38 | -2.91% |
| 2007-10-18 | 12.27 | 13.35 | 11.65 | 13.06 | 120045 | 1515954 | 0.59 | 4.73% |
| 2007-10-12 | 13.88 | 14.23 | 10.86 | 12.47 | 171554 | 2174668 | -1.13 | -8.31% |
| 2007-09-28 | 13.97 | 15.21 | 13.02 | 13.60 | 140416 | 1990775 | -0.34 | -2.44% |
| 2007-09-21 | 12.20 | 14.90 | 12.20 | 13.94 | 288126 | 3897147 | 1.49 | 11.97% |
| 2007-09-14 | 11.40 | 13.19 | 11.01 | 12.45 | 301941 | 3689407 | 1.04 | 9.12% |
| 2007-09-07 | 10.51 | 12.99 | 10.51 | 11.41 | 428728 | 5167810 | 0.77 | 7.24% |
| 2007-08-31 | 10.49 | 10.88 | 9.56 | 10.64 | 223514 | 2266933 | 0.17 | 1.62% |
| 2007-08-24 | 9.00 | 11.40 | 8.86 | 10.47 | 471848 | 4871323 | 1.69 | 19.25% |
| 2007-08-17 | 8.56 | 9.15 | 8.01 | 8.78 | 95264 | 813065 | 0.21 | 2.45% |
| 2007-08-10 | 9.04 | 9.80 | 8.36 | 8.57 | 155066 | 1411742 | -0.46 | -5.09% |
| 2007-08-03 | 9.18 | 9.85 | 8.61 | 9.03 | 251288 | 2313992 | -0.25 | -2.69% |
| 2007-07-27 | 7.15 | 9.28 | 7.10 | 9.28 | 338096 | 2814902 | 2.08 | 28.89% |
| 2007-07-20 | 6.98 | 7.23 | 6.50 | 7.20 | 68916 | 473813 | 0.15 | 2.13% |
| 2007-07-13 | 7.20 | 7.43 | 6.89 | 7.05 | 82243 | 590103 | -0.13 | -1.81% |
| 2007-07-06 | 6.81 | 7.60 | 6.70 | 7.18 | 117915 | 833961 | 0.39 | 5.74% |
| 2007-06-29 | 8.17 | 8.26 | 6.72 | 6.79 | 194281 | 1431441 | -1.38 | -16.89% |
| 2007-06-22 | 9.76 | 10.10 | 8.17 | 8.17 | 201786 | 1898518 | -1.55 | -15.95% |
| 2007-06-15 | 9.40 | 10.60 | 8.43 | 9.72 | 377301 | 3670700 | 0.34 | 3.62% |
| 2007-06-08 | 9.90 | 10.19 | 8.16 | 9.38 | 321245 | 2883470 | -1.11 | -10.58% |
| 2007-06-01 | 14.27 | 15.20 | 10.49 | 10.49 | 247474 | 3133658 | -3.76 | -26.39% |
| 2007-05-25 | 11.80 | 14.68 | 11.20 | 14.25 | 480264 | 6509612 | 2.16 | 17.87% |
| 2007-05-18 | 11.60 | 12.33 | 10.92 | 12.09 | 244400 | 2874716 | 0.10 | 0.83% |
| 2007-05-11 | 11.90 | 12.45 | 11.00 | 11.99 | 295345 | 3491652 | 0.14 | 1.18% |
| 2007-04-27 | 11.98 | 13.00 | 11.20 | 11.85 | 309474 | 3765837 | 0.02 | 0.17% |
| 2007-04-20 | 9.81 | 12.20 | 9.81 | 11.83 | 420625 | 4671110 | 1.94 | 19.62% |
| 2007-04-13 | 9.49 | 10.88 | 9.01 | 9.89 | 419612 | 4165507 | 0.46 | 4.88% |
| 2007-04-06 | 7.96 | 9.77 | 7.96 | 9.43 | 444921 | 4003708 | 1.51 | 19.07% |
| 2007-03-30 | 7.31 | 7.92 | 6.68 | 7.92 | 375468 | 2760903 | 0.62 | 8.49% |
| 2007-03-23 | 6.20 | 7.35 | 6.16 | 7.30 | 234259 | 1588913 | 0.89 | 13.88% |
| 2007-03-16 | 6.25 | 6.90 | 6.02 | 6.41 | 234665 | 1550379 | 0.16 | 2.56% |
| 2007-03-09 | 6.48 | 6.55 | 5.88 | 6.25 | 176264 | 1100504 | -0.20 | -3.10% |
| 2007-03-02 | 5.66 | 6.62 | 5.39 | 6.45 | 400699 | 2470781 | 0.84 | 14.97% |
| 2007-02-16 | 5.12 | 5.75 | 5.10 | 5.61 | 196841 | 1074119 | 0.49 | 9.57% |
| 2007-02-09 | 4.89 | 5.21 | 4.81 | 5.12 | 112663 | 572341 | 0.20 | 4.07% |
| 2007-02-02 | 5.52 | 5.93 | 4.78 | 4.92 | 259304 | 1411232 | -0.57 | -10.38% |
| 2007-01-26 | 5.60 | 5.85 | 5.12 | 5.49 | 211311 | 1163101 | 0.02 | 0.37% |
| 2007-01-19 | 4.90 | 5.56 | 4.82 | 5.47 | 274502 | 1417613 | 0.55 | 11.18% |
| 2007-01-12 | 4.60 | 5.18 | 4.44 | 4.92 | 167901 | 821835 | 0.49 | 11.06% |
| 2007-01-04 | 4.38 | 4.54 | 4.35 | 4.43 | 18733 | 83165 | 0.07 | 1.61% |
| 2006-12-29 | 4.77 | 4.93 | 4.30 | 4.36 | 93423 | 426474 | -0.36 | -7.63% |
| 2006-12-22 | 4.63 | 5.22 | 4.41 | 4.72 | 244288 | 1179157 | 0.08 | 1.72% |
| 2006-12-15 | 4.32 | 4.75 | 4.26 | 4.64 | 189682 | 863655 | 0.26 | 5.94% |
| 2006-12-08 | 4.08 | 4.50 | 4.03 | 4.38 | 164475 | 705532 | 0.31 | 7.62% |
| 2006-12-01 | 3.92 | 4.17 | 3.88 | 4.07 | 64059 | 259483 | 0.16 | 4.09% |
