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 | 9.38 | 9.61 | 8.55 | 8.64 | 400602 | 3651383 | -0.67 | -7.20% |
| 2009-11-20 | 9.27 | 9.50 | 9.05 | 9.31 | 390779 | 3610040 | 0.07 | 0.76% |
| 2009-11-13 | 8.96 | 9.27 | 8.63 | 9.24 | 389597 | 3487961 | 0.23 | 2.55% |
| 2009-11-06 | 8.25 | 9.30 | 8.00 | 9.01 | 436242 | 3845548 | 0.74 | 8.95% |
| 2009-10-30 | 8.59 | 8.60 | 7.99 | 8.27 | 149672 | 1240268 | -0.30 | -3.50% |
| 2009-10-23 | 8.69 | 8.93 | 8.39 | 8.57 | 207350 | 1793289 | -0.03 | -0.35% |
| 2009-10-16 | 8.52 | 8.78 | 8.31 | 8.60 | 139559 | 1189141 | 0.08 | 0.94% |
| 2009-10-09 | 8.07 | 8.55 | 7.92 | 8.52 | 31305 | 260924 | 0.44 | 5.45% |
| 2009-09-30 | 8.85 | 8.93 | 7.80 | 8.08 | 118043 | 965044 | -0.73 | -8.29% |
| 2009-09-25 | 8.15 | 9.40 | 8.15 | 8.81 | 304105 | 2723116 | 0.44 | 5.26% |
| 2009-09-18 | 8.55 | 8.99 | 8.36 | 8.37 | 200070 | 1741358 | -0.12 | -1.41% |
| 2009-09-11 | 8.25 | 8.64 | 8.14 | 8.49 | 218282 | 1834929 | 0.20 | 2.41% |
| 2009-09-04 | 8.00 | 8.38 | 7.50 | 8.29 | 181953 | 1436095 | 0.41 | 5.20% |
| 2009-08-28 | 8.05 | 8.47 | 7.55 | 7.88 | 215847 | 1741171 | -0.22 | -2.72% |
| 2009-08-21 | 8.60 | 8.71 | 7.26 | 8.10 | 205482 | 1638279 | -0.60 | -6.90% |
| 2009-08-14 | 9.14 | 9.45 | 8.20 | 8.70 | 274654 | 2438887 | -0.52 | -5.64% |
| 2009-08-07 | 9.20 | 10.15 | 8.95 | 9.22 | 673161 | 6366137 | -0.21 | -2.23% |
| 2009-07-31 | 9.24 | 9.60 | 8.40 | 9.43 | 815507 | 7452631 | 0.20 | 2.17% |
| 2009-07-24 | 8.92 | 10.22 | 8.48 | 9.23 | 955936 | 8629287 | 0.35 | 3.94% |
| 2009-07-17 | 7.61 | 8.99 | 7.50 | 8.88 | 828543 | 6937342 | 1.21 | 15.78% |
| 2009-07-10 | 7.35 | 7.85 | 7.19 | 7.67 | 433037 | 3288717 | 0.34 | 4.64% |
| 2009-07-03 | 7.29 | 7.44 | 7.12 | 7.33 | 210717 | 1526738 | 0.03 | 0.41% |
| 2009-06-26 | 7.38 | 7.67 | 7.24 | 7.30 | 229561 | 1699790 | -0.07 | -0.95% |
| 2009-06-19 | 7.40 | 7.57 | 7.19 | 7.37 | 239027 | 1759633 | -0.03 | -0.41% |
| 2009-06-12 | 7.85 | 8.08 | 7.38 | 7.40 | 240122 | 1848593 | -0.48 | -6.09% |
| 2009-06-05 | 7.58 | 8.18 | 7.40 | 7.88 | 360168 | 2807981 | 0.36 | 4.79% |
| 2009-05-27 | 7.41 | 7.74 | 7.13 | 7.52 | 115181 | 862539 | -0.08 | -1.05% |
| 2009-05-22 | 8.20 | 8.20 | 7.51 | 7.60 | 190273 | 1487938 | -0.46 | -5.71% |
| 2009-05-15 | 8.26 | 8.32 | 7.60 | 8.06 | 272800 | 2173791 | -0.18 | -2.18% |
| 2009-05-08 | 8.08 | 8.68 | 8.00 | 8.24 | 432634 | 3615581 | 0.06 | 0.73% |
| 2009-04-30 | 8.15 | 8.37 | 7.24 | 8.18 | 370570 | 2898076 | -0.04 | -0.49% |
| 2009-04-24 | 7.85 | 8.96 | 7.52 | 8.22 | 819418 | 6747712 | 0.12 | 1.48% |
| 2009-04-17 | 6.83 | 8.89 | 6.82 | 8.10 | 1217158 | 9479235 | 1.45 | 21.80% |
| 2009-04-10 | 6.35 | 6.79 | 6.20 | 6.65 | 290407 | 1891085 | 0.30 | 4.72% |
| 2009-04-03 | 6.23 | 6.88 | 6.07 | 6.35 | 463339 | 3021794 | 0.08 | 1.28% |
| 2009-03-27 | 6.20 | 6.70 | 5.95 | 6.27 | 434841 | 2747573 | 0.07 | 1.13% |
| 2009-03-20 | 5.70 | 6.40 | 5.56 | 6.20 | 337804 | 2057784 | 0.48 | 8.39% |
| 2009-03-13 | 6.00 | 6.08 | 5.46 | 5.72 | 200564 | 1146353 | -0.28 | -4.67% |
| 2009-03-06 | 5.19 | 6.25 | 5.01 | 6.00 | 495339 | 2879513 | 0.74 | 14.07% |
| 2009-02-27 | 6.04 | 6.95 | 5.26 | 5.26 | 620057 | 3906757 | -0.78 | -12.91% |
| 2009-02-20 | 6.26 | 6.35 | 5.66 | 6.04 | 441934 | 2672163 | -0.26 | -4.13% |
| 2009-02-13 | 5.51 | 6.40 | 5.39 | 6.30 | 577882 | 3371756 | 0.79 | 14.34% |
| 2009-02-06 | 5.05 | 5.64 | 5.05 | 5.51 | 398158 | 2156970 | 0.50 | 9.98% |
| 2009-01-23 | 5.12 | 5.32 | 4.95 | 5.01 | 230152 | 1169966 | -0.12 | -2.34% |
| 2009-01-16 | 4.99 | 5.46 | 4.75 | 5.13 | 528861 | 2711875 | 0.03 | 0.59% |
| 2009-01-09 | 4.13 | 5.23 | 4.13 | 5.10 | 676866 | 3320668 | 0.83 | 19.44% |
| 2008-12-26 | 4.69 | 4.70 | 4.00 | 4.27 | 251204 | 1092072 | -0.39 | -8.37% |
| 2008-12-19 | 4.36 | 4.84 | 4.22 | 4.66 | 326252 | 1493189 | 0.35 | 8.12% |
| 2008-12-12 | 4.37 | 5.20 | 4.31 | 4.31 | 723279 | 3533611 | 0.01 | 0.23% |
| 2008-12-05 | 4.06 | 4.55 | 3.96 | 4.30 | 423977 | 1824924 | 0.18 | 4.37% |
| 2008-11-28 | 4.28 | 4.34 | 3.78 | 4.12 | 445205 | 1835679 | -0.20 | -4.63% |
| 2008-11-21 | 4.10 | 4.90 | 3.86 | 4.32 | 747929 | 3241089 | 0.14 | 3.35% |
| 2008-11-14 | 3.13 | 4.31 | 3.13 | 4.18 | 567131 | 2187659 | 1.18 | 39.33% |
| 2008-11-07 | 2.81 | 3.14 | 2.61 | 3.00 | 174582 | 513425 | 0.20 | 7.14% |
| 2008-10-31 | 3.05 | 3.10 | 2.70 | 2.80 | 71830 | 207649 | -0.40 | -12.50% |
| 2008-10-24 | 3.08 | 3.39 | 3.07 | 3.20 | 61900 | 200401 | 0.05 | 1.59% |
| 2008-10-17 | 3.36 | 3.82 | 3.05 | 3.15 | 69464 | 236182 | -0.34 | -9.74% |
| 2008-10-10 | 4.00 | 4.06 | 3.45 | 3.49 | 63509 | 236240 | -0.61 | -14.88% |
| 2008-09-26 | 4.25 | 4.38 | 3.89 | 4.10 | 133088 | 553170 | 0.12 | 3.02% |
| 2008-09-19 | 4.10 | 4.10 | 3.47 | 3.98 | 72700 | 277649 | -0.09 | -2.21% |
| 2008-09-12 | 4.20 | 4.20 | 3.88 | 4.07 | 81380 | 328660 | -0.07 | -1.69% |
| 2008-09-05 | 4.60 | 4.93 | 4.10 | 4.14 | 210987 | 975732 | -0.38 | -8.41% |
| 2008-08-29 | 4.38 | 4.54 | 3.92 | 4.52 | 76782 | 327351 | 0.18 | 4.15% |
| 2008-08-22 | 4.56 | 4.65 | 3.90 | 4.34 | 111977 | 487414 | -0.19 | -4.19% |
| 2008-08-15 | 5.19 | 5.25 | 4.31 | 4.53 | 83383 | 391212 | -0.85 | -15.80% |
| 2008-08-08 | 6.06 | 6.10 | 5.38 | 5.38 | 165341 | 966378 | -0.77 | -12.52% |
| 2008-08-01 | 6.73 | 6.79 | 5.80 | 6.15 | 137380 | 873659 | -0.50 | -7.52% |
| 2008-07-25 | 6.00 | 6.87 | 5.85 | 6.65 | 175520 | 1133860 | 0.72 | 12.14% |
| 2008-07-18 | 6.35 | 6.64 | 5.53 | 5.93 | 116695 | 708996 | -0.35 | -5.57% |
| 2008-07-11 | 5.65 | 7.03 | 5.65 | 6.28 | 215184 | 1374370 | 0.63 | 11.15% |
| 2008-07-04 | 5.10 | 5.75 | 5.10 | 5.65 | 82892 | 452403 | 0.31 | 5.80% |
| 2008-06-27 | 5.21 | 6.04 | 5.10 | 5.34 | 136176 | 761722 | 0.02 | 0.38% |
| 2008-06-20 | 6.52 | 6.68 | 5.02 | 5.32 | 137456 | 801425 | -1.24 | -18.90% |
| 2008-06-13 | 7.81 | 7.90 | 6.56 | 6.56 | 93237 | 654716 | -1.64 | -20.00% |
| 2008-06-06 | 8.66 | 8.90 | 8.13 | 8.20 | 182714 | 1550618 | -0.56 | -6.39% |
| 2008-05-30 | 9.02 | 9.57 | 8.62 | 8.76 | 129829 | 1168941 | -0.43 | -4.68% |
| 2008-05-23 | 10.21 | 11.50 | 9.02 | 9.19 | 412913 | 4304615 | -1.33 | -12.64% |
| 2008-05-15 | 8.80 | 11.23 | 8.63 | 10.52 | 543663 | 5732043 | 1.58 | 17.67% |
| 2008-05-09 | 9.23 | 9.99 | 8.56 | 8.94 | 205476 | 1919482 | -0.28 | -3.04% |
| 2008-04-30 | 8.78 | 9.27 | 8.63 | 9.22 | 76564 | 690412 | 0.29 | 3.25% |
| 2008-04-25 | 8.41 | 9.28 | 7.21 | 8.93 | 153368 | 1294091 | 1.05 | 13.32% |
| 2008-04-18 | 9.40 | 9.69 | 7.80 | 7.88 | 140148 | 1262037 | -1.63 | -17.14% |
| 2008-04-11 | 8.00 | 9.67 | 7.90 | 9.51 | 186492 | 1683320 | 1.25 | 15.13% |
| 2008-04-03 | 9.75 | 10.00 | 7.42 | 8.26 | 108847 | 937988 | -1.80 | -17.89% |
| 2008-03-28 | 10.10 | 10.46 | 9.20 | 10.06 | 138187 | 1368259 | -0.21 | -2.04% |
| 2008-03-21 | 11.15 | 11.20 | 8.80 | 10.27 | 162227 | 1582489 | -0.88 | -7.89% |
| 2008-03-14 | 12.20 | 12.59 | 11.00 | 11.15 | 108108 | 1272244 | -1.16 | -9.42% |
| 2008-03-07 | 13.00 | 13.86 | 11.88 | 12.31 | 218285 | 2839996 | -0.88 | -6.67% |
| 2008-02-29 | 13.00 | 13.31 | 11.70 | 13.19 | 157612 | 2006793 | 0.31 | 2.41% |
| 2008-02-22 | 14.38 | 14.55 | 12.63 | 12.88 | 232956 | 3204802 | -1.01 | -7.27% |
| 2008-02-15 | 12.83 | 14.08 | 12.42 | 13.89 | 218553 | 2978288 | 1.28 | 10.15% |
| 2008-02-05 | 11.91 | 12.99 | 11.90 | 12.61 | 110415 | 1389061 | 0.87 | 7.41% |
| 2008-02-01 | 12.58 | 12.58 | 10.00 | 11.74 | 312562 | 3592788 | -0.96 | -7.56% |
| 2008-01-25 | 15.98 | 15.98 | 11.81 | 12.70 | 533149 | 7220542 | -3.48 | -21.51% |
| 2008-01-17 | 13.48 | 16.18 | 13.10 | 16.18 | 533943 | 8011508 | 2.59 | 19.06% |
| 2008-01-11 | 13.10 | 13.95 | 12.20 | 13.59 | 540432 | 7138668 | 0.25 | 1.87% |
| 2008-01-04 | 12.34 | 13.99 | 12.10 | 13.34 | 333994 | 4335072 | 1.21 | 9.97% |
| 2007-12-28 | 9.12 | 12.13 | 9.12 | 12.13 | 710888 | 7885552 | 3.10 | 34.33% |
| 2007-12-21 | 8.88 | 9.15 | 8.62 | 9.03 | 126553 | 1133966 | 0.15 | 1.69% |
| 2007-12-14 | 8.20 | 9.32 | 8.20 | 8.88 | 273265 | 2406073 | 0.56 | 6.73% |
| 2007-12-07 | 7.62 | 8.35 | 7.62 | 8.32 | 93311 | 754843 | 0.50 | 6.39% |
| 2007-11-30 | 8.89 | 8.89 | 7.80 | 7.82 | 175515 | 1452688 | -0.94 | -10.73% |
| 2007-11-23 | 8.13 | 8.87 | 7.86 | 8.76 | 317067 | 2663436 | 0.63 | 7.75% |
| 2007-11-16 | 7.50 | 8.23 | 7.23 | 8.13 | 150938 | 1186848 | 0.52 | 6.83% |
| 2007-11-09 | 7.58 | 8.51 | 7.21 | 7.61 | 183365 | 1463716 | 0.03 | 0.40% |
| 2007-11-02 | 7.82 | 8.39 | 6.98 | 7.58 | 136498 | 1062788 | -0.14 | -1.81% |
| 2007-10-26 | 9.60 | 10.14 | 7.35 | 7.72 | 190925 | 1644651 | -1.81 | -18.99% |
| 2007-10-18 | 10.02 | 10.28 | 9.50 | 9.53 | 133164 | 1313032 | -0.66 | -6.48% |
| 2007-10-12 | 10.99 | 11.89 | 9.60 | 10.19 | 407044 | 4514472 | -0.62 | -5.74% |
| 2007-09-28 | 10.40 | 11.72 | 10.18 | 10.81 | 656342 | 7357822 | 1.13 | 11.67% |
| 2007-09-21 | 10.01 | 10.30 | 9.34 | 9.68 | 210747 | 2067410 | -0.35 | -3.49% |
| 2007-09-14 | 9.79 | 10.30 | 9.20 | 10.03 | 243289 | 2384391 | 0.10 | 1.01% |
| 2007-09-07 | 10.35 | 10.66 | 9.92 | 9.93 | 308736 | 3157871 | -0.24 | -2.36% |
| 2007-08-31 | 10.22 | 10.43 | 9.67 | 10.17 | 262881 | 2648839 | -0.08 | -0.78% |
| 2007-08-24 | 10.05 | 11.00 | 9.90 | 10.25 | 326221 | 3383077 | 0.35 | 3.54% |
| 2007-08-17 | 9.70 | 11.00 | 9.40 | 9.90 | 313115 | 3177925 | 0.03 | 0.30% |
| 2007-08-10 | 10.35 | 11.47 | 9.50 | 9.87 | 433762 | 4609421 | -0.54 | -5.19% |
| 2007-08-03 | 11.51 | 12.99 | 10.19 | 10.41 | 840078 | 9646678 | -0.33 | -3.07% |
| 2007-07-27 | 7.67 | 10.74 | 7.51 | 10.74 | 630012 | 5791233 | 3.07 | 40.03% |
| 2007-07-20 | 10.00 | 11.28 | 7.29 | 7.67 | 490141 | 4186770 | -9.96 | -56.49% |
| 2007-04-20 | 13.88 | 17.63 | 13.87 | 17.63 | 121986 | 1892431 | 3.82 | 27.66% |
| 2007-04-13 | 12.41 | 13.84 | 11.65 | 13.81 | 215406 | 2727631 | 1.87 | 15.66% |
| 2007-04-06 | 10.26 | 11.94 | 10.26 | 11.94 | 202397 | 2267147 | 1.72 | 16.83% |
| 2007-03-30 | 10.50 | 11.09 | 9.84 | 10.22 | 215774 | 2237539 | -0.43 | -4.04% |
| 2007-03-23 | 9.15 | 11.62 | 9.05 | 10.65 | 174209 | 1818501 | 1.20 | 12.70% |
| 2007-03-16 | 9.17 | 9.97 | 9.12 | 9.45 | 171630 | 1635894 | 0.28 | 3.05% |
| 2007-03-09 | 8.08 | 9.24 | 8.04 | 9.17 | 147006 | 1276901 | 1.09 | 13.49% |
| 2007-03-02 | 8.48 | 9.08 | 7.90 | 8.08 | 160542 | 1339534 | -0.40 | -4.72% |
| 2007-02-16 | 7.97 | 8.62 | 7.90 | 8.48 | 177991 | 1466749 | 0.88 | 11.58% |
| 2007-02-09 | 6.98 | 7.60 | 6.98 | 7.60 | 140130 | 1012585 | 0.75 | 10.95% |
| 2007-02-02 | 6.33 | 7.08 | 6.33 | 6.85 | 179517 | 1228620 | 0.56 | 8.90% |
| 2007-01-26 | 6.78 | 6.92 | 6.14 | 6.29 | 152793 | 1014757 | -0.46 | -6.82% |
| 2007-01-19 | 5.95 | 6.88 | 5.90 | 6.75 | 164215 | 1048624 | 0.78 | 13.06% |
| 2007-01-12 | 5.77 | 6.49 | 5.76 | 5.97 | 148687 | 910241 | 0.21 | 3.65% |
| 2007-01-05 | 5.92 | 5.99 | 5.66 | 5.76 | 33544 | 193421 | -0.14 | -2.37% |
| 2006-12-29 | 6.05 | 6.57 | 5.65 | 5.90 | 175868 | 1062402 | -0.15 | -2.48% |
| 2006-12-22 | 5.30 | 6.10 | 5.26 | 6.05 | 170907 | 991953 | 0.73 | 13.72% |
| 2006-12-15 | 5.10 | 5.42 | 5.05 | 5.32 | 56964 | 299846 | 0.20 | 3.91% |
| 2006-12-08 | 5.57 | 5.72 | 5.11 | 5.12 | 95408 | 517904 | -0.33 | -6.05% |
| 2006-12-01 | 5.03 | 5.58 | 4.90 | 5.45 | 100569 | 529607 | 0.48 | 9.66% |
