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 | 9.15 | 10.50 | 9.14 | 10.17 | 876001 | 8723777 | 1.13 | 12.50% |
| 2009-11-20 | 8.48 | 9.15 | 8.48 | 9.04 | 389844 | 3405486 | 0.62 | 7.36% |
| 2009-11-13 | 8.50 | 8.63 | 8.18 | 8.42 | 224685 | 1881005 | -0.08 | -0.94% |
| 2009-11-06 | 8.17 | 8.66 | 7.91 | 8.50 | 269737 | 2267845 | 0.24 | 2.91% |
| 2009-10-30 | 8.33 | 8.48 | 8.17 | 8.26 | 216409 | 1792959 | -0.15 | -1.78% |
| 2009-10-23 | 9.01 | 9.03 | 8.20 | 8.41 | 400310 | 3418193 | -0.58 | -6.45% |
| 2009-10-16 | 8.60 | 9.08 | 8.48 | 8.99 | 169676 | 1510542 | 0.44 | 5.15% |
| 2009-10-09 | 8.05 | 8.56 | 7.87 | 8.55 | 30206 | 251111 | 0.70 | 8.92% |
| 2009-09-30 | 8.30 | 8.46 | 7.53 | 7.85 | 67345 | 541371 | -0.47 | -5.65% |
| 2009-09-25 | 8.95 | 9.23 | 8.16 | 8.32 | 301786 | 2651151 | -0.63 | -7.04% |
| 2009-09-18 | 8.48 | 9.08 | 8.00 | 8.95 | 435189 | 3846037 | 0.47 | 5.54% |
| 2009-09-11 | 8.45 | 8.99 | 8.26 | 8.48 | 334451 | 2863401 | 0.05 | 0.59% |
| 2009-09-04 | 8.00 | 8.52 | 7.41 | 8.43 | 346898 | 2841474 | 0.50 | 6.30% |
| 2009-08-28 | 7.28 | 8.40 | 7.11 | 7.93 | 244045 | 1899947 | 0.65 | 8.93% |
| 2009-08-21 | 7.78 | 7.96 | 6.30 | 7.28 | 224520 | 1574969 | -0.63 | -7.96% |
| 2009-08-14 | 7.46 | 8.00 | 6.93 | 7.91 | 177631 | 1333064 | 0.47 | 6.32% |
| 2009-08-07 | 7.68 | 8.15 | 7.40 | 7.44 | 195827 | 1533234 | -0.29 | -3.75% |
| 2009-07-31 | 8.01 | 8.06 | 7.10 | 7.73 | 220387 | 1701389 | -0.27 | -3.38% |
| 2009-07-24 | 8.40 | 9.14 | 7.90 | 8.00 | 287111 | 2368734 | -0.31 | -3.73% |
| 2009-07-17 | 8.08 | 8.53 | 7.91 | 8.31 | 216423 | 1770200 | 0.29 | 3.62% |
| 2009-07-10 | 7.95 | 8.08 | 7.62 | 8.02 | 146393 | 1148329 | 0.05 | 0.63% |
| 2009-07-03 | 7.68 | 8.16 | 7.51 | 7.97 | 195466 | 1534624 | 0.24 | 3.10% |
| 2009-06-26 | 7.94 | 8.80 | 7.50 | 7.73 | 466702 | 3804456 | -0.24 | -3.01% |
| 2009-06-19 | 7.05 | 8.40 | 6.85 | 7.97 | 406883 | 3182249 | 0.92 | 13.05% |
| 2009-06-12 | 6.26 | 7.50 | 6.26 | 7.05 | 370926 | 2558438 | 0.80 | 12.80% |
| 2009-06-05 | 6.19 | 6.42 | 6.05 | 6.25 | 243613 | 1521295 | 0.12 | 1.96% |
| 2009-05-27 | 6.00 | 6.25 | 5.90 | 6.13 | 91753 | 559133 | -0.12 | -1.92% |
| 2009-05-22 | 5.99 | 6.66 | 5.88 | 6.25 | 267807 | 1684999 | 0.16 | 2.63% |
| 2009-05-14 | 5.85 | 6.45 | 5.70 | 6.09 | 300724 | 1838888 | 0.29 | 5.00% |
| 2009-05-08 | 5.80 | 6.02 | 5.60 | 5.80 | 165625 | 964501 | -0.05 | -0.85% |
| 2009-04-30 | 5.42 | 5.95 | 5.19 | 5.85 | 195579 | 1088390 | 0.44 | 8.13% |
| 2009-04-24 | 6.18 | 6.35 | 5.33 | 5.41 | 263896 | 1550512 | -0.77 | -12.46% |
| 2009-04-17 | 6.00 | 6.45 | 5.85 | 6.18 | 387557 | 2371223 | 0.18 | 3.00% |
| 2009-04-10 | 5.88 | 6.06 | 5.71 | 6.00 | 180015 | 1066632 | 0.06 | 1.01% |
| 2009-04-03 | 5.90 | 6.15 | 5.70 | 5.94 | 327598 | 1961913 | -0.01 | -0.17% |
| 2009-03-27 | 6.32 | 6.80 | 5.78 | 5.95 | 591622 | 3633232 | -0.40 | -6.30% |
| 2009-03-20 | 5.69 | 6.37 | 5.56 | 6.35 | 183714 | 1121725 | 0.70 | 12.39% |
| 2009-03-13 | 5.75 | 5.95 | 5.36 | 5.65 | 107275 | 615960 | -0.10 | -1.74% |
| 2009-03-06 | 4.82 | 5.90 | 4.80 | 5.75 | 92856 | 506553 | 0.75 | 15.00% |
| 2009-02-27 | 5.98 | 6.08 | 4.76 | 5.00 | 132740 | 740255 | -0.94 | -15.82% |
| 2009-02-20 | 5.83 | 6.55 | 5.53 | 5.94 | 257896 | 1567668 | 0.07 | 1.19% |
| 2009-02-13 | 5.25 | 5.90 | 5.13 | 5.87 | 184618 | 1011998 | 0.68 | 13.10% |
| 2009-02-06 | 4.78 | 5.30 | 4.72 | 5.19 | 119553 | 596687 | 0.40 | 8.35% |
| 2009-01-23 | 4.89 | 4.96 | 4.50 | 4.79 | 72721 | 338648 | -0.08 | -1.64% |
| 2009-01-16 | 4.61 | 5.05 | 4.60 | 4.87 | 95126 | 456849 | 0.17 | 3.62% |
| 2009-01-09 | 4.45 | 4.92 | 4.39 | 4.70 | 96520 | 451904 | 0.35 | 8.05% |
| 2008-12-26 | 4.50 | 4.58 | 4.10 | 4.35 | 113840 | 494937 | -0.20 | -4.40% |
| 2008-12-19 | 4.28 | 4.66 | 4.19 | 4.55 | 157375 | 699994 | 0.31 | 7.31% |
| 2008-12-12 | 4.09 | 4.55 | 4.02 | 4.24 | 208255 | 891797 | 0.14 | 3.42% |
| 2008-12-05 | 3.47 | 4.12 | 3.31 | 4.10 | 235262 | 887245 | 0.42 | 11.41% |
| 2008-11-28 | 3.85 | 4.01 | 3.56 | 3.68 | 66047 | 246426 | -0.20 | -5.16% |
| 2008-11-21 | 3.44 | 4.43 | 3.32 | 3.88 | 219430 | 870602 | 0.43 | 12.46% |
| 2008-11-14 | 3.00 | 3.48 | 3.00 | 3.45 | 78491 | 259854 | 0.51 | 17.35% |
| 2008-11-07 | 2.79 | 3.10 | 2.75 | 2.94 | 26335 | 77540 | 0.13 | 4.63% |
| 2008-10-31 | 3.35 | 3.35 | 2.80 | 2.81 | 34129 | 102270 | -0.63 | -18.31% |
| 2008-10-24 | 3.53 | 3.90 | 3.41 | 3.44 | 28513 | 103695 | -0.15 | -4.18% |
| 2008-10-17 | 3.70 | 4.06 | 3.50 | 3.59 | 16593 | 62801 | -0.21 | -5.53% |
| 2008-10-10 | 4.26 | 4.26 | 3.78 | 3.80 | 24869 | 100453 | -0.58 | -13.24% |
| 2008-09-26 | 4.65 | 4.84 | 4.03 | 4.38 | 63351 | 283271 | -0.02 | -0.46% |
| 2008-09-19 | 4.58 | 4.80 | 3.79 | 4.40 | 97436 | 430909 | -0.18 | -3.93% |
| 2008-09-12 | 4.68 | 4.68 | 4.12 | 4.58 | 45731 | 204115 | -0.05 | -1.08% |
| 2008-09-05 | 5.06 | 5.15 | 4.60 | 4.63 | 37068 | 183091 | -0.43 | -8.50% |
| 2008-08-29 | 4.88 | 5.19 | 4.57 | 5.06 | 42272 | 208712 | 0.18 | 3.69% |
| 2008-08-22 | 5.33 | 5.43 | 4.78 | 4.88 | 23585 | 119196 | -0.51 | -9.46% |
| 2008-08-15 | 6.40 | 6.43 | 5.11 | 5.39 | 28008 | 157282 | -1.04 | -16.17% |
| 2008-08-08 | 6.63 | 6.90 | 6.12 | 6.43 | 35032 | 230517 | -0.30 | -4.46% |
| 2008-08-01 | 7.17 | 7.33 | 6.51 | 6.73 | 57683 | 403952 | -0.50 | -6.92% |
| 2008-07-25 | 7.00 | 7.53 | 6.93 | 7.23 | 84079 | 609341 | 0.18 | 2.55% |
| 2008-07-18 | 7.01 | 7.35 | 6.41 | 7.05 | 53983 | 373969 | -0.06 | -0.84% |
| 2008-07-11 | 6.85 | 7.45 | 6.82 | 7.11 | 115823 | 839864 | 0.29 | 4.25% |
| 2008-07-04 | 6.50 | 6.87 | 6.25 | 6.82 | 40047 | 263370 | 0.44 | 6.90% |
| 2008-06-27 | 6.30 | 7.08 | 6.24 | 6.38 | 82108 | 546026 | -0.07 | -1.08% |
| 2008-06-20 | 7.15 | 7.15 | 6.06 | 6.45 | 68316 | 456463 | -0.55 | -7.86% |
| 2008-06-13 | 9.00 | 9.00 | 6.85 | 7.00 | 81166 | 615065 | -2.20 | -23.91% |
| 2008-06-06 | 9.19 | 9.60 | 8.81 | 9.20 | 61968 | 563123 | 0.04 | 0.44% |
| 2008-05-30 | 10.12 | 10.18 | 8.89 | 9.16 | 122135 | 1184563 | -1.13 | -10.98% |
| 2008-05-23 | 9.64 | 11.18 | 9.58 | 10.29 | 420104 | 4387783 | 0.83 | 8.77% |
| 2008-05-16 | 8.84 | 9.95 | 8.76 | 9.46 | 179392 | 1707276 | 0.46 | 5.11% |
| 2008-05-09 | 9.12 | 9.47 | 8.42 | 9.00 | 151119 | 1368790 | -0.08 | -0.88% |
| 2008-04-30 | 9.00 | 9.38 | 8.75 | 9.08 | 99632 | 891616 | -0.03 | -0.33% |
| 2008-04-25 | 9.20 | 9.47 | 7.68 | 9.11 | 103579 | 900113 | 0.56 | 6.55% |
| 2008-04-18 | 9.05 | 9.33 | 8.30 | 8.55 | 53934 | 474967 | -0.50 | -5.53% |
| 2008-04-10 | 8.50 | 9.53 | 8.40 | 9.05 | 50780 | 462111 | 0.36 | 4.14% |
| 2008-04-03 | 10.20 | 10.20 | 8.15 | 8.69 | 57868 | 522156 | -1.71 | -16.44% |
| 2008-03-28 | 11.05 | 11.40 | 9.81 | 10.40 | 71385 | 763312 | -0.53 | -4.85% |
| 2008-03-21 | 12.25 | 12.35 | 9.63 | 10.93 | 96022 | 1038872 | -1.33 | -10.85% |
| 2008-03-14 | 13.76 | 13.76 | 11.95 | 12.26 | 112689 | 1448694 | -1.54 | -11.16% |
| 2008-03-07 | 13.10 | 14.50 | 13.00 | 13.80 | 243637 | 3413877 | 0.60 | 4.54% |
| 2008-02-29 | 13.86 | 14.10 | 12.15 | 13.20 | 132579 | 1741650 | -0.75 | -5.38% |
| 2008-02-22 | 13.00 | 14.60 | 12.90 | 13.95 | 203728 | 2816396 | 1.40 | 11.15% |
| 2008-02-15 | 12.30 | 12.80 | 11.98 | 12.55 | 39064 | 485534 | 0.36 | 2.95% |
| 2008-02-05 | 11.61 | 12.43 | 11.61 | 12.19 | 26289 | 320105 | 0.82 | 7.21% |
| 2008-02-01 | 12.42 | 12.83 | 10.75 | 11.37 | 101443 | 1218404 | -1.11 | -8.89% |
| 2008-01-25 | 13.11 | 13.29 | 11.21 | 12.48 | 163965 | 1992547 | -0.62 | -4.73% |
| 2008-01-18 | 14.08 | 14.32 | 12.85 | 13.10 | 187391 | 2561035 | -1.06 | -7.49% |
| 2008-01-11 | 13.30 | 14.88 | 13.20 | 14.16 | 338273 | 4811318 | 0.87 | 6.55% |
| 2008-01-04 | 12.99 | 13.90 | 12.71 | 13.29 | 152699 | 2039329 | 0.39 | 3.02% |
| 2007-12-28 | 11.49 | 13.18 | 11.43 | 12.90 | 382122 | 4866728 | 1.43 | 12.47% |
| 2007-12-21 | 10.94 | 11.49 | 10.75 | 11.47 | 95566 | 1065914 | 0.54 | 4.94% |
| 2007-12-14 | 10.52 | 11.33 | 10.45 | 10.93 | 120838 | 1314576 | 0.11 | 1.02% |
| 2007-12-07 | 10.11 | 11.00 | 9.84 | 10.82 | 99781 | 1047435 | 0.83 | 8.31% |
| 2007-11-30 | 10.19 | 10.28 | 9.78 | 9.99 | 50488 | 506889 | -0.11 | -1.09% |
| 2007-11-23 | 10.21 | 11.21 | 9.63 | 10.10 | 132132 | 1406783 | -0.08 | -0.79% |
| 2007-11-16 | 9.60 | 10.30 | 9.01 | 10.18 | 114286 | 1122467 | 0.56 | 5.82% |
| 2007-11-09 | 9.50 | 10.53 | 9.50 | 9.62 | 56577 | 567723 | -0.19 | -1.94% |
| 2007-11-02 | 9.80 | 10.95 | 9.42 | 9.81 | 110526 | 1134995 | 0.08 | 0.82% |
| 2007-10-26 | 11.80 | 11.81 | 9.42 | 9.73 | 102845 | 1085857 | -2.44 | -20.05% |
| 2007-10-18 | 12.72 | 13.00 | 11.99 | 12.17 | 107899 | 1330252 | -0.60 | -4.70% |
| 2007-10-12 | 12.85 | 13.59 | 12.12 | 12.77 | 239510 | 3131287 | 0.07 | 0.55% |
| 2007-09-28 | 12.81 | 13.60 | 12.28 | 12.70 | 137994 | 1777991 | 0.12 | 0.95% |
| 2007-09-21 | 13.61 | 13.93 | 12.20 | 12.58 | 190116 | 2510978 | -0.96 | -7.09% |
| 2007-09-14 | 13.03 | 13.54 | 11.82 | 13.54 | 230833 | 2946688 | 0.02 | 0.15% |
| 2007-09-06 | 13.87 | 13.99 | 13.14 | 13.52 | 235709 | 3207501 | -0.22 | -1.60% |
| 2007-08-31 | 13.94 | 13.99 | 13.13 | 13.74 | 291838 | 3948198 | -0.18 | -1.29% |
| 2007-08-24 | 14.20 | 14.50 | 13.00 | 13.92 | 544886 | 7600479 | 0.12 | 0.87% |
| 2007-08-17 | 15.64 | 17.47 | 13.62 | 13.80 | 604552 | 9207482 | -1.75 | -11.25% |
| 2007-08-10 | 14.88 | 15.78 | 13.40 | 15.55 | 666885 | 9847458 | 1.68 | 12.11% |
| 2007-08-03 | 10.75 | 13.87 | 10.71 | 13.87 | 354230 | 4300773 | 3.02 | 27.83% |
| 2007-07-27 | 9.45 | 11.20 | 9.35 | 10.85 | 193062 | 1992301 | 1.46 | 15.55% |
| 2007-07-20 | 9.25 | 9.50 | 8.69 | 9.39 | 75201 | 682731 | 0.09 | 0.97% |
| 2007-07-13 | 9.35 | 9.80 | 8.72 | 9.30 | 160284 | 1500859 | 0.11 | 1.20% |
| 2007-07-06 | 9.58 | 10.50 | 8.20 | 9.19 | 213081 | 2056693 | -0.83 | -8.28% |
| 2007-06-29 | 10.51 | 12.55 | 9.93 | 10.02 | 633343 | 7242809 | -0.77 | -7.14% |
| 2007-06-22 | 10.50 | 12.30 | 10.15 | 10.79 | 551552 | 6349928 | 0.52 | 5.06% |
| 2007-06-15 | 9.10 | 10.60 | 8.82 | 10.27 | 416874 | 4073321 | 1.11 | 12.12% |
| 2007-06-08 | 8.51 | 9.44 | 7.68 | 9.16 | 400367 | 3451600 | 0.65 | 7.64% |
| 2007-06-01 | 11.37 | 11.80 | 8.51 | 8.51 | 448469 | 4707891 | -2.86 | -25.15% |
| 2007-05-25 | 9.75 | 11.97 | 9.60 | 11.37 | 758405 | 8531653 | 1.43 | 14.39% |
| 2007-05-18 | 10.20 | 10.42 | 9.23 | 9.94 | 321234 | 3179452 | -0.50 | -4.79% |
| 2007-05-11 | 9.81 | 10.68 | 9.48 | 10.44 | 580010 | 5832230 | 0.59 | 5.99% |
| 2007-04-27 | 9.31 | 10.39 | 9.31 | 9.85 | 541796 | 5330164 | 0.66 | 7.18% |
| 2007-04-20 | 9.16 | 9.90 | 8.67 | 9.19 | 443621 | 4101607 | 0.03 | 0.33% |
| 2007-04-13 | 8.18 | 9.45 | 7.91 | 9.16 | 430226 | 3769289 | 1.02 | 12.53% |
| 2007-04-06 | 7.14 | 8.15 | 7.14 | 8.14 | 186990 | 1435754 | 1.01 | 14.16% |
| 2007-03-30 | 7.30 | 7.63 | 6.95 | 7.13 | 232564 | 1705547 | -0.14 | -1.93% |
| 2007-03-23 | 6.30 | 7.32 | 6.21 | 7.27 | 252090 | 1743561 | 0.73 | 11.16% |
| 2007-03-16 | 6.27 | 6.93 | 6.20 | 6.54 | 302534 | 2019463 | 0.29 | 4.64% |
| 2007-03-09 | 6.12 | 6.42 | 6.00 | 6.25 | 187725 | 1167475 | 0.13 | 2.12% |
| 2007-03-02 | 6.20 | 6.72 | 5.78 | 6.12 | 255862 | 1602866 | -0.15 | -2.39% |
| 2007-02-16 | 5.33 | 6.68 | 5.32 | 6.27 | 230391 | 1425312 | 0.95 | 17.86% |
| 2007-02-09 | 5.02 | 5.49 | 5.02 | 5.32 | 163438 | 868868 | 0.32 | 6.40% |
| 2007-02-02 | 5.05 | 5.27 | 4.83 | 5.00 | 126406 | 641879 | 0.00 | 0.00% |
| 2007-01-26 | 5.18 | 5.38 | 4.71 | 5.00 | 218412 | 1120599 | -0.14 | -2.72% |
| 2007-01-19 | 4.20 | 5.38 | 4.20 | 5.14 | 304429 | 1473808 | 0.92 | 21.80% |
| 2007-01-12 | 4.09 | 4.57 | 4.09 | 4.22 | 158015 | 686299 | 0.12 | 2.93% |
| 2007-01-05 | 4.05 | 4.10 | 3.97 | 4.10 | 34849 | 140674 | 0.06 | 1.49% |
| 2006-12-29 | 4.22 | 4.25 | 3.97 | 4.04 | 70062 | 286201 | -0.18 | -4.26% |
| 2006-12-22 | 4.16 | 4.31 | 4.10 | 4.22 | 133312 | 560472 | 0.07 | 1.69% |
| 2006-12-15 | 4.00 | 4.21 | 3.98 | 4.15 | 118198 | 486314 | 0.12 | 2.98% |
| 2006-12-08 | 3.92 | 4.11 | 3.86 | 4.03 | 115905 | 460666 | 0.11 | 2.81% |
| 2006-12-01 | 3.91 | 3.97 | 3.81 | 3.92 | 46407 | 181531 | 0.02 | 0.51% |
