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 | 9.66 | 9.89 | 8.44 | 8.68 | 822628 | 7556270 | -0.98 | -10.14% |
| 2009-11-20 | 9.45 | 10.18 | 9.15 | 9.66 | 1087802 | 10471101 | 0.24 | 2.55% |
| 2009-11-13 | 9.13 | 9.47 | 9.02 | 9.42 | 666598 | 6162574 | 0.31 | 3.40% |
| 2009-11-06 | 8.38 | 9.28 | 8.24 | 9.11 | 652404 | 5808482 | 0.58 | 6.80% |
| 2009-10-30 | 8.77 | 9.51 | 8.39 | 8.53 | 633365 | 5654438 | -0.23 | -2.63% |
| 2009-10-23 | 8.85 | 9.18 | 8.70 | 8.76 | 407144 | 3631634 | -0.09 | -1.02% |
| 2009-10-16 | 8.77 | 9.19 | 0.00 | 8.85 | 182233 | 1610003 | 0.08 | 0.91% |
| 2009-10-09 | 8.40 | 8.85 | 8.33 | 8.77 | 52022 | 451690 | 0.31 | 3.66% |
| 2009-09-30 | 8.71 | 8.98 | 8.10 | 8.46 | 165679 | 1410165 | -0.20 | -2.31% |
| 2009-09-25 | 9.76 | 9.77 | 8.24 | 8.66 | 617882 | 5594376 | -1.24 | -12.53% |
| 2009-09-18 | 9.59 | 10.35 | 9.30 | 9.90 | 1164007 | 11486482 | 0.35 | 3.67% |
| 2009-09-11 | 9.42 | 9.85 | 9.00 | 9.55 | 735031 | 6971159 | 0.24 | 2.58% |
| 2009-09-04 | 9.56 | 10.38 | 8.33 | 9.31 | 722078 | 6622794 | -0.75 | -7.46% |
| 2009-08-28 | 9.51 | 10.51 | 9.00 | 10.06 | 1032385 | 10193986 | 0.56 | 5.89% |
| 2009-08-21 | 9.70 | 10.16 | 8.01 | 9.50 | 746199 | 6722082 | -0.41 | -4.14% |
| 2009-08-14 | 9.86 | 10.20 | 9.01 | 9.91 | 722783 | 7058047 | 0.11 | 1.12% |
| 2009-08-07 | 9.31 | 10.66 | 9.11 | 9.80 | 1291358 | 12781231 | 0.69 | 7.57% |
| 2009-07-31 | 9.10 | 9.33 | 8.36 | 9.11 | 851798 | 7610701 | 0.02 | 0.22% |
| 2009-07-24 | 8.62 | 9.65 | 8.55 | 9.09 | 1474415 | 13449081 | 0.37 | 4.24% |
| 2009-07-17 | 8.77 | 9.27 | 8.50 | 8.72 | 840328 | 7538042 | -0.05 | -0.57% |
| 2009-07-10 | 7.91 | 9.31 | 7.47 | 8.77 | 1457863 | 12274625 | 0.87 | 11.01% |
| 2009-07-03 | 8.55 | 8.73 | 7.53 | 7.90 | 1288395 | 10216392 | -0.67 | -7.82% |
| 2009-06-26 | 8.70 | 8.90 | 8.25 | 8.57 | 902843 | 7718117 | -0.38 | -4.25% |
| 2009-06-19 | 8.98 | 10.30 | 8.80 | 8.95 | 1161021 | 10990788 | -0.02 | -0.22% |
| 2009-06-12 | 7.95 | 9.55 | 7.69 | 8.97 | 876151 | 7481419 | 0.99 | 12.41% |
| 2009-06-05 | 6.96 | 8.33 | 6.70 | 7.98 | 905273 | 6741765 | 1.16 | 17.01% |
| 2009-05-27 | 5.72 | 7.07 | 5.70 | 6.82 | 811822 | 5409593 | 0.98 | 16.78% |
| 2009-05-22 | 5.98 | 6.27 | 5.70 | 5.84 | 643460 | 3863083 | -0.14 | -2.34% |
| 2009-05-15 | 5.93 | 6.30 | 5.63 | 5.98 | 1009602 | 6097214 | 0.00 | 0.00% |
| 2009-05-08 | 4.84 | 6.44 | 4.80 | 5.98 | 2077244 | 11874412 | 1.14 | 23.55% |
| 2009-04-30 | 4.65 | 4.90 | 4.25 | 4.84 | 574277 | 2686811 | 0.13 | 2.76% |
| 2009-04-24 | 4.65 | 5.06 | 4.40 | 4.71 | 1013165 | 4881971 | 0.05 | 1.07% |
| 2009-04-17 | 4.70 | 4.97 | 4.60 | 4.66 | 913560 | 4365012 | -0.02 | -0.43% |
| 2009-04-10 | 4.78 | 4.90 | 4.32 | 4.68 | 514081 | 2377348 | -0.08 | -1.68% |
| 2009-04-03 | 4.72 | 5.06 | 4.55 | 4.76 | 962973 | 4674942 | -0.02 | -0.42% |
| 2009-03-27 | 4.70 | 5.19 | 4.54 | 4.78 | 1328711 | 6422875 | -0.03 | -0.62% |
| 2009-03-20 | 3.96 | 5.05 | 3.92 | 4.81 | 1450988 | 6478119 | 0.80 | 19.95% |
| 2009-03-13 | 4.61 | 4.79 | 4.00 | 4.01 | 1345372 | 5796176 | -0.65 | -13.95% |
| 2009-03-06 | 3.90 | 5.06 | 3.72 | 4.66 | 1739703 | 7687806 | 0.84 | 21.99% |
| 2009-02-02 | 3.50 | 3.83 | 3.45 | 3.82 | 386302 | 1413925 | 0.31 | 8.83% |
| 2009-01-23 | 3.03 | 3.61 | 2.93 | 3.51 | 993795 | 3217427 | 0.47 | 15.46% |
| 2009-01-16 | 2.93 | 3.09 | 2.85 | 3.04 | 329498 | 981397 | 0.11 | 3.75% |
| 2009-01-09 | 3.00 | 3.12 | 2.83 | 2.93 | 513417 | 1541379 | 0.16 | 5.78% |
| 2008-12-26 | 3.25 | 3.32 | 2.69 | 2.77 | 352998 | 1048585 | -0.49 | -15.03% |
| 2008-12-19 | 3.12 | 3.30 | 2.90 | 3.26 | 427887 | 1347042 | 0.18 | 5.84% |
| 2008-12-12 | 3.27 | 3.53 | 3.01 | 3.08 | 713484 | 2380013 | -0.16 | -4.94% |
| 2008-12-05 | 2.95 | 3.45 | 2.92 | 3.24 | 885744 | 2828670 | 0.33 | 11.34% |
| 2008-11-28 | 2.93 | 3.08 | 2.68 | 2.91 | 413260 | 1199001 | -0.03 | -1.02% |
| 2008-11-21 | 3.00 | 3.35 | 2.81 | 2.94 | 703911 | 2155126 | -0.12 | -3.92% |
| 2008-11-14 | 2.39 | 3.14 | 2.39 | 3.06 | 1102274 | 3147995 | 0.68 | 28.57% |
| 2008-11-07 | 2.25 | 2.52 | 2.17 | 2.38 | 294876 | 697867 | 0.08 | 3.48% |
| 2008-10-31 | 2.68 | 2.68 | 2.18 | 2.30 | 321783 | 766257 | -0.39 | -14.50% |
| 2008-10-24 | 2.85 | 3.04 | 2.61 | 2.69 | 326042 | 927750 | -0.21 | -7.24% |
| 2008-10-17 | 3.10 | 3.41 | 2.55 | 2.90 | 732761 | 2220109 | -0.35 | -10.77% |
| 2008-10-06 | 3.10 | 3.40 | 3.00 | 3.25 | 221195 | 717247 | 0.12 | 3.83% |
| 2008-09-26 | 3.15 | 3.28 | 2.68 | 3.13 | 476617 | 1435848 | 0.15 | 5.03% |
| 2008-09-19 | 3.15 | 3.15 | 2.57 | 2.98 | 273790 | 786352 | -0.16 | -5.10% |
| 2008-09-12 | 3.30 | 3.45 | 3.09 | 3.14 | 304732 | 983788 | -0.13 | -3.98% |
| 2008-09-05 | 3.40 | 3.95 | 3.16 | 3.27 | 786571 | 2821433 | -0.15 | -4.39% |
| 2008-08-29 | 3.58 | 3.69 | 3.03 | 3.42 | 367632 | 1231436 | -0.25 | -6.81% |
| 2008-08-22 | 3.55 | 3.75 | 3.02 | 3.67 | 428404 | 1479653 | 0.15 | 4.26% |
| 2008-08-15 | 4.02 | 4.03 | 3.36 | 3.52 | 192153 | 691593 | -0.51 | -12.65% |
| 2008-08-08 | 4.95 | 5.01 | 4.00 | 4.03 | 274268 | 1240386 | -0.96 | -19.24% |
| 2008-08-01 | 5.65 | 5.83 | 4.80 | 4.99 | 341622 | 1817758 | -0.65 | -11.53% |
| 2008-07-25 | 5.25 | 5.85 | 5.15 | 5.64 | 601721 | 3346106 | 0.32 | 6.01% |
| 2008-07-18 | 5.16 | 5.60 | 4.84 | 5.32 | 419259 | 2186149 | 0.14 | 2.70% |
| 2008-07-11 | 4.85 | 5.68 | 4.80 | 5.18 | 643645 | 3394770 | 0.34 | 7.03% |
| 2008-07-04 | 4.90 | 5.20 | 4.51 | 4.84 | 460397 | 2245806 | -0.46 | -8.68% |
| 2008-06-27 | 5.28 | 6.10 | 5.16 | 5.30 | 426358 | 2396067 | -0.12 | -2.21% |
| 2008-06-20 | 6.00 | 6.18 | 5.00 | 5.42 | 458495 | 2529298 | -0.72 | -11.73% |
| 2008-06-13 | 6.94 | 6.94 | 5.98 | 6.14 | 467396 | 3048242 | -1.04 | -14.48% |
| 2008-06-06 | 7.79 | 7.97 | 7.08 | 7.18 | 285060 | 2146409 | -0.69 | -8.77% |
| 2008-05-30 | 8.15 | 8.54 | 7.72 | 7.87 | 232041 | 1893731 | -0.31 | -3.79% |
| 2008-05-23 | 9.30 | 9.55 | 7.68 | 8.18 | 320715 | 2764930 | -1.12 | -12.04% |
| 2008-05-16 | 8.89 | 10.21 | 8.61 | 9.30 | 692947 | 6661888 | 0.31 | 3.45% |
| 2008-05-09 | 8.80 | 9.31 | 8.42 | 8.99 | 681073 | 6019680 | 0.38 | 4.41% |
| 2008-04-30 | 7.80 | 8.79 | 7.73 | 8.61 | 421775 | 3448157 | 0.64 | 8.03% |
| 2008-04-25 | 8.70 | 8.82 | 6.63 | 7.97 | 511012 | 3918776 | -0.08 | -0.99% |
| 2008-04-18 | 8.68 | 9.25 | 8.01 | 8.05 | 370882 | 3219946 | -0.87 | -9.75% |
| 2008-04-11 | 8.80 | 9.91 | 8.40 | 8.92 | 448736 | 4077805 | 0.29 | 3.36% |
| 2008-04-03 | 10.98 | 11.10 | 8.00 | 8.63 | 347702 | 3251913 | -2.81 | -24.56% |
| 2008-03-28 | 12.29 | 12.98 | 10.22 | 11.44 | 612048 | 7358053 | -0.69 | -5.69% |
| 2008-03-21 | 11.63 | 12.65 | 10.18 | 12.13 | 813478 | 9394878 | 0.50 | 4.30% |
| 2008-03-14 | 13.45 | 13.88 | 11.36 | 11.63 | 915286 | 11730173 | -1.59 | -12.03% |
| 2008-03-07 | 10.90 | 13.22 | 10.89 | 13.22 | 1042321 | 12810830 | 2.32 | 21.28% |
| 2008-02-29 | 10.97 | 11.35 | 9.49 | 10.90 | 614863 | 6504100 | -0.28 | -2.50% |
| 2008-02-22 | 9.50 | 11.45 | 9.48 | 11.18 | 604954 | 6549850 | 1.71 | 18.06% |
| 2008-02-15 | 9.10 | 9.50 | 8.81 | 9.47 | 100891 | 929622 | 0.47 | 5.22% |
| 2008-02-05 | 8.46 | 9.22 | 8.46 | 9.00 | 80442 | 720181 | 0.70 | 8.43% |
| 2008-02-01 | 9.61 | 9.89 | 8.01 | 8.30 | 220540 | 1987594 | -1.65 | -16.58% |
| 2008-01-25 | 11.28 | 11.30 | 8.39 | 9.95 | 554742 | 5423483 | -1.18 | -10.60% |
| 2008-01-18 | 11.50 | 12.48 | 10.60 | 11.13 | 529951 | 6164306 | -0.40 | -3.47% |
| 2008-01-11 | 12.26 | 12.49 | 11.22 | 11.53 | 391154 | 4618458 | -0.71 | -5.80% |
| 2008-01-04 | 11.59 | 12.46 | 11.48 | 12.24 | 309899 | 3694337 | 0.64 | 5.52% |
| 2007-12-28 | 10.97 | 11.65 | 10.68 | 11.60 | 457589 | 5108202 | 0.86 | 8.01% |
| 2007-12-21 | 10.96 | 11.28 | 10.22 | 10.74 | 237277 | 2530003 | -0.10 | -0.92% |
| 2007-12-14 | 10.20 | 10.98 | 10.10 | 10.84 | 333182 | 3536789 | 0.41 | 3.93% |
| 2007-12-07 | 9.50 | 10.89 | 9.48 | 10.43 | 370665 | 3811554 | 0.82 | 8.53% |
| 2007-11-30 | 9.39 | 10.24 | 9.15 | 9.61 | 304957 | 2960047 | 0.31 | 3.33% |
| 2007-11-23 | 8.36 | 9.58 | 8.36 | 9.30 | 222123 | 2019647 | 0.93 | 11.11% |
| 2007-11-16 | 9.33 | 9.33 | 8.20 | 8.37 | 211092 | 1854231 | -1.09 | -11.52% |
| 2007-11-09 | 9.88 | 10.96 | 9.31 | 9.46 | 327225 | 3308471 | -0.47 | -4.73% |
| 2007-11-02 | 8.85 | 10.09 | 8.60 | 9.93 | 239788 | 2275734 | 1.27 | 14.66% |
| 2007-10-26 | 10.20 | 10.38 | 8.30 | 8.66 | 284169 | 2623061 | -1.79 | -17.13% |
| 2007-10-18 | 10.25 | 11.60 | 10.16 | 10.45 | 293505 | 3186078 | 0.29 | 2.85% |
| 2007-10-12 | 12.45 | 12.48 | 9.99 | 10.16 | 610724 | 6847546 | -2.11 | -17.20% |
| 2007-09-28 | 12.70 | 13.54 | 11.72 | 12.27 | 704155 | 8903420 | -0.74 | -5.69% |
| 2007-09-21 | 9.77 | 13.01 | 9.77 | 13.01 | 621205 | 7848310 | 4.13 | 46.51% |
| 2007-08-17 | 6.80 | 9.20 | 6.70 | 8.88 | 902624 | 7365794 | 2.04 | 29.82% |
| 2007-08-10 | 7.38 | 7.79 | 6.56 | 6.84 | 357098 | 2587981 | -0.52 | -7.07% |
| 2007-08-03 | 7.65 | 8.38 | 7.12 | 7.36 | 605190 | 4693657 | -0.35 | -4.54% |
| 2007-07-27 | 6.50 | 7.99 | 6.50 | 7.71 | 605555 | 4526680 | 1.17 | 17.89% |
| 2007-07-20 | 6.77 | 6.77 | 6.26 | 6.54 | 309340 | 2022128 | -0.09 | -1.36% |
| 2007-07-13 | 6.01 | 6.73 | 5.68 | 6.63 | 479847 | 2939290 | 0.88 | 15.30% |
| 2007-07-06 | 5.73 | 6.22 | 5.10 | 5.75 | 353050 | 2019202 | -0.07 | -1.20% |
| 2007-06-29 | 8.01 | 8.03 | 5.82 | 5.82 | 538800 | 3710579 | -2.18 | -27.25% |
| 2007-06-22 | 7.92 | 8.23 | 6.90 | 8.00 | 749412 | 5817052 | 0.35 | 4.58% |
| 2007-06-15 | 8.03 | 8.39 | 6.95 | 7.65 | 1187301 | 9341879 | -0.22 | -2.79% |
| 2007-06-08 | 7.55 | 7.87 | 6.01 | 7.87 | 1007667 | 6958744 | -0.02 | -0.25% |
| 2007-06-01 | 11.20 | 11.49 | 7.89 | 7.89 | 879110 | 8687529 | -3.18 | -28.73% |
| 2007-05-25 | 9.68 | 11.48 | 9.50 | 11.07 | 1422597 | 15259010 | 1.04 | 10.37% |
| 2007-05-17 | 8.65 | 10.03 | 8.50 | 10.03 | 1114457 | 10338488 | 1.23 | 13.98% |
| 2007-05-11 | 8.60 | 9.56 | 8.60 | 8.80 | 1235657 | 11211975 | 0.07 | 0.80% |
| 2007-04-27 | 8.43 | 9.25 | 8.10 | 8.73 | 1420889 | 12219215 | 0.31 | 3.68% |
| 2007-04-20 | 7.77 | 9.09 | 7.63 | 8.42 | 1309114 | 10853387 | 0.64 | 8.23% |
| 2007-04-13 | 6.01 | 8.18 | 5.95 | 7.78 | 1752619 | 12509205 | 1.82 | 30.54% |
| 2007-04-06 | 5.46 | 6.03 | 5.37 | 5.96 | 695811 | 3945921 | 0.50 | 9.16% |
| 2007-03-30 | 5.80 | 6.06 | 5.34 | 5.46 | 915035 | 5208295 | -0.29 | -5.04% |
| 2007-03-23 | 4.85 | 5.80 | 4.80 | 5.75 | 705177 | 3819011 | 0.64 | 12.52% |
| 2007-03-16 | 4.48 | 5.78 | 4.42 | 5.11 | 1045342 | 5385216 | 0.66 | 14.83% |
| 2007-03-09 | 4.49 | 4.55 | 4.12 | 4.45 | 566414 | 2451219 | 0.00 | 0.00% |
| 2007-03-02 | 4.18 | 4.66 | 3.74 | 4.45 | 1057374 | 4517365 | 0.26 | 6.21% |
| 2007-02-16 | 3.36 | 4.27 | 3.34 | 4.19 | 793673 | 3014838 | 0.81 | 23.96% |
| 2007-02-09 | 3.52 | 3.52 | 3.23 | 3.38 | 421374 | 1409016 | 0.18 | 5.62% |
| 2007-02-02 | 3.93 | 3.95 | 3.01 | 3.20 | 801156 | 2777195 | -0.44 | -12.09% |
| 2007-01-26 | 3.04 | 3.75 | 3.04 | 3.64 | 1217433 | 4202741 | 0.62 | 20.53% |
| 2007-01-19 | 2.60 | 3.06 | 2.59 | 3.02 | 727865 | 2067833 | 0.41 | 15.71% |
| 2007-01-12 | 2.51 | 2.84 | 2.50 | 2.61 | 576429 | 1544307 | 0.10 | 3.98% |
| 2007-01-05 | 2.48 | 2.52 | 2.42 | 2.51 | 60375 | 148715 | 0.03 | 1.21% |
| 2006-12-29 | 2.65 | 2.66 | 2.46 | 2.48 | 184955 | 472103 | -0.18 | -6.77% |
| 2006-12-22 | 2.56 | 2.74 | 2.50 | 2.66 | 363372 | 954279 | 0.11 | 4.31% |
| 2006-12-15 | 2.41 | 2.60 | 2.40 | 2.55 | 160566 | 405514 | 0.14 | 5.81% |
| 2006-12-08 | 2.65 | 2.66 | 2.41 | 2.41 | 300312 | 771211 | -0.20 | -7.66% |
| 2006-12-01 | 2.47 | 2.63 | 2.43 | 2.61 | 211049 | 535947 | 0.15 | 6.10% |
