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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 9.59 | 9.99 | 8.95 | 8.95 | 174568 | 1664778 | -0.62 | -6.48% |
| 2009-11-20 | 9.60 | 9.74 | 9.14 | 9.57 | 177590 | 1673536 | 0.07 | 0.74% |
| 2009-11-13 | 9.21 | 9.60 | 9.18 | 9.50 | 120558 | 1133237 | 0.30 | 3.26% |
| 2009-11-06 | 9.12 | 9.38 | 8.79 | 9.20 | 115200 | 1056355 | -0.04 | -0.43% |
| 2009-10-29 | 9.04 | 9.35 | 8.70 | 9.24 | 115627 | 1042006 | 0.11 | 1.21% |
| 2009-10-23 | 8.85 | 9.41 | 8.71 | 9.13 | 178472 | 1625330 | 0.15 | 1.67% |
| 2009-10-16 | 0.00 | 10.01 | 0.00 | 8.98 | 111784 | 1010278 | -0.62 | -6.46% |
| 2009-09-29 | 9.54 | 9.99 | 9.21 | 9.60 | 41785 | 405107 | 0.13 | 1.37% |
| 2009-09-25 | 10.00 | 10.07 | 9.08 | 9.47 | 151973 | 1482926 | -0.55 | -5.49% |
| 2009-09-18 | 9.17 | 10.45 | 9.16 | 10.02 | 165513 | 1618695 | 0.86 | 9.39% |
| 2009-09-11 | 9.16 | 9.39 | 8.71 | 9.16 | 111105 | 1002928 | -0.03 | -0.33% |
| 2009-09-04 | 9.00 | 9.34 | 8.60 | 9.19 | 131698 | 1183693 | 0.26 | 2.91% |
| 2009-08-28 | 8.09 | 8.93 | 8.01 | 8.93 | 131445 | 1116195 | 0.82 | 10.11% |
| 2009-08-21 | 7.47 | 8.25 | 7.44 | 8.11 | 88952 | 702514 | 0.28 | 3.58% |
| 2009-08-14 | 8.52 | 8.71 | 7.72 | 7.83 | 74041 | 605208 | -0.67 | -7.88% |
| 2009-08-07 | 8.73 | 8.98 | 8.36 | 8.50 | 99146 | 862392 | -0.22 | -2.52% |
| 2009-07-31 | 9.30 | 9.75 | 8.48 | 8.72 | 164889 | 1493058 | -0.57 | -6.14% |
| 2009-07-24 | 8.88 | 9.35 | 8.65 | 9.29 | 179979 | 1627637 | 0.41 | 4.62% |
| 2009-07-17 | 9.11 | 9.39 | 8.73 | 8.88 | 140519 | 1275195 | -0.25 | -2.74% |
| 2009-07-10 | 8.85 | 9.26 | 8.60 | 9.13 | 121766 | 1084603 | 0.27 | 3.05% |
| 2009-07-03 | 9.16 | 9.35 | 8.69 | 8.86 | 97153 | 879249 | -0.39 | -4.22% |
| 2009-06-26 | 10.17 | 10.17 | 8.96 | 9.25 | 111099 | 1037427 | -0.73 | -7.32% |
| 2009-06-19 | 10.17 | 10.62 | 9.53 | 9.98 | 78517 | 783293 | -0.18 | -1.77% |
| 2009-06-12 | 8.20 | 10.32 | 8.15 | 10.16 | 110192 | 1040251 | 1.96 | 23.90% |
| 2009-06-05 | 8.19 | 8.41 | 7.87 | 8.20 | 72180 | 594656 | 0.37 | 4.72% |
| 2009-05-27 | 7.36 | 7.83 | 7.34 | 7.83 | 51876 | 389700 | 0.08 | 1.03% |
| 2009-05-22 | 7.77 | 8.40 | 7.60 | 7.75 | 101784 | 813816 | 0.35 | 4.73% |
| 2009-05-15 | 6.79 | 7.40 | 6.72 | 7.40 | 155510 | 1096112 | 0.70 | 10.45% |
| 2009-05-08 | 6.11 | 6.70 | 6.11 | 6.70 | 116375 | 755549 | 0.48 | 7.72% |
| 2009-04-30 | 6.39 | 6.58 | 5.83 | 6.22 | 84089 | 512677 | -0.31 | -4.75% |
| 2009-04-24 | 6.25 | 6.96 | 6.20 | 6.53 | 212784 | 1398738 | 0.29 | 4.65% |
| 2009-04-17 | 6.08 | 6.37 | 5.90 | 6.24 | 116041 | 711020 | 0.28 | 4.70% |
| 2009-04-10 | 5.89 | 6.11 | 5.69 | 5.96 | 87999 | 517582 | 0.06 | 1.02% |
| 2009-04-03 | 5.84 | 6.38 | 5.84 | 5.90 | 121344 | 746873 | 0.05 | 0.85% |
| 2009-03-27 | 5.50 | 5.98 | 5.41 | 5.85 | 81985 | 469166 | 0.35 | 6.36% |
| 2009-03-20 | 5.25 | 5.75 | 5.10 | 5.50 | 70429 | 386296 | 0.21 | 3.97% |
| 2009-03-13 | 5.11 | 5.68 | 4.91 | 5.29 | 69458 | 368971 | 0.10 | 1.93% |
| 2009-03-06 | 5.20 | 5.53 | 4.88 | 5.19 | 83537 | 433936 | -0.10 | -1.89% |
| 2009-02-27 | 6.06 | 6.38 | 5.29 | 5.29 | 193800 | 1164264 | -0.50 | -8.64% |
| 2009-02-20 | 4.77 | 5.79 | 4.75 | 5.79 | 165659 | 880644 | 1.02 | 21.38% |
| 2009-02-13 | 4.40 | 4.79 | 4.32 | 4.77 | 86650 | 393057 | 0.39 | 8.90% |
| 2009-02-06 | 4.00 | 4.43 | 4.00 | 4.38 | 53330 | 227097 | 0.32 | 7.88% |
| 2009-01-23 | 3.91 | 4.12 | 3.77 | 4.06 | 58229 | 230028 | 0.12 | 3.05% |
| 2009-01-16 | 3.80 | 4.06 | 3.66 | 3.94 | 47234 | 181445 | 0.12 | 3.14% |
| 2009-01-09 | 3.40 | 3.86 | 3.35 | 3.82 | 55733 | 206160 | 0.26 | 7.30% |
| 2008-12-26 | 3.73 | 3.84 | 3.35 | 3.56 | 38330 | 136780 | -0.24 | -6.32% |
| 2008-12-19 | 3.65 | 3.89 | 3.47 | 3.80 | 39639 | 147243 | 0.12 | 3.26% |
| 2008-12-12 | 3.58 | 3.97 | 3.58 | 3.68 | 83144 | 316110 | 0.09 | 2.51% |
| 2008-12-05 | 3.38 | 3.66 | 3.30 | 3.59 | 61806 | 219029 | 0.22 | 6.53% |
| 2008-11-28 | 3.17 | 3.62 | 3.11 | 3.37 | 48631 | 164735 | 0.18 | 5.64% |
| 2008-11-21 | 3.32 | 3.47 | 3.06 | 3.19 | 38684 | 124820 | -0.08 | -2.45% |
| 2008-11-14 | 2.90 | 3.28 | 2.88 | 3.27 | 24435 | 75555 | 0.37 | 12.76% |
| 2008-11-07 | 3.00 | 3.10 | 2.62 | 2.90 | 32067 | 91993 | -0.20 | -6.45% |
| 2008-10-31 | 3.70 | 3.76 | 3.10 | 3.10 | 40612 | 136163 | -0.60 | -16.22% |
| 2008-10-24 | 3.42 | 3.76 | 3.41 | 3.70 | 43612 | 156546 | 0.27 | 7.87% |
| 2008-10-17 | 3.26 | 3.57 | 3.26 | 3.43 | 18670 | 63235 | 0.00 | 0.00% |
| 2008-10-10 | 3.49 | 3.79 | 3.39 | 3.43 | 39957 | 142075 | -0.21 | -5.77% |
| 2008-09-26 | 3.51 | 3.64 | 3.19 | 3.64 | 83995 | 289870 | 0.30 | 8.98% |
| 2008-09-19 | 3.30 | 3.34 | 3.10 | 3.34 | 19237 | 62258 | -0.05 | -1.48% |
| 2008-09-12 | 4.06 | 4.07 | 3.30 | 3.39 | 23663 | 85113 | -0.68 | -16.71% |
| 2008-09-05 | 4.49 | 4.49 | 4.03 | 4.07 | 14019 | 58802 | -0.43 | -9.56% |
| 2008-08-29 | 5.10 | 5.26 | 4.40 | 4.50 | 31215 | 146307 | -0.64 | -12.45% |
| 2008-08-22 | 5.42 | 5.59 | 4.85 | 5.14 | 15914 | 82343 | -0.38 | -6.88% |
| 2008-08-15 | 5.95 | 5.95 | 5.17 | 5.52 | 20080 | 110157 | -0.51 | -8.46% |
| 2008-08-08 | 6.24 | 6.44 | 5.95 | 6.03 | 11652 | 72509 | -0.40 | -6.22% |
| 2008-08-01 | 6.75 | 6.89 | 6.05 | 6.43 | 27792 | 181121 | -0.35 | -5.16% |
| 2008-07-25 | 6.35 | 6.85 | 6.16 | 6.78 | 28767 | 187838 | 0.37 | 5.77% |
| 2008-07-18 | 6.12 | 6.56 | 5.94 | 6.41 | 27442 | 172179 | 0.16 | 2.56% |
| 2008-07-11 | 5.90 | 6.41 | 5.82 | 6.25 | 31089 | 191228 | 0.47 | 8.13% |
| 2008-07-04 | 5.33 | 5.92 | 5.30 | 5.78 | 18967 | 107293 | 0.36 | 6.64% |
| 2008-06-27 | 5.12 | 5.89 | 5.10 | 5.42 | 30608 | 165778 | 0.20 | 3.83% |
| 2008-06-20 | 5.31 | 5.96 | 5.03 | 5.22 | 40192 | 222044 | -0.28 | -5.09% |
| 2008-06-13 | 6.35 | 6.40 | 5.50 | 5.50 | 23136 | 135985 | -1.06 | -16.16% |
| 2008-06-06 | 6.39 | 6.88 | 6.25 | 6.56 | 50562 | 336464 | 0.23 | 3.63% |
| 2008-05-30 | 6.15 | 6.56 | 6.00 | 6.33 | 26494 | 167582 | 0.07 | 1.12% |
| 2008-05-23 | 6.67 | 6.77 | 6.02 | 6.26 | 33786 | 213185 | -0.36 | -5.44% |
| 2008-05-16 | 6.44 | 6.99 | 6.15 | 6.62 | 52726 | 353265 | 0.18 | 2.79% |
| 2008-05-09 | 6.40 | 6.97 | 6.12 | 6.44 | 47299 | 309963 | -0.03 | -0.46% |
| 2008-04-30 | 5.99 | 6.53 | 5.85 | 6.47 | 37130 | 229081 | 0.46 | 7.65% |
| 2008-04-25 | 5.93 | 6.05 | 5.01 | 6.01 | 46573 | 263893 | 0.36 | 6.37% |
| 2008-04-18 | 6.38 | 6.42 | 5.65 | 5.65 | 24644 | 148139 | -0.83 | -12.81% |
| 2008-04-11 | 6.00 | 6.64 | 6.00 | 6.48 | 33224 | 212284 | 0.52 | 8.72% |
| 2008-04-03 | 7.05 | 7.13 | 5.86 | 5.96 | 33953 | 216485 | -1.23 | -17.11% |
| 2008-03-28 | 7.85 | 8.03 | 7.01 | 7.19 | 46882 | 351603 | -0.71 | -8.99% |
| 2008-03-21 | 8.85 | 9.17 | 7.37 | 7.90 | 54744 | 445366 | -0.94 | -10.63% |
| 2008-03-14 | 8.98 | 9.06 | 8.36 | 8.84 | 46041 | 402390 | -0.23 | -2.54% |
| 2008-03-07 | 8.95 | 9.22 | 8.66 | 9.07 | 62194 | 558700 | 0.18 | 2.02% |
| 2008-02-29 | 8.52 | 8.94 | 8.32 | 8.89 | 47756 | 410967 | 0.22 | 2.54% |
| 2008-02-22 | 9.22 | 9.35 | 8.56 | 8.67 | 52611 | 474323 | -0.41 | -4.51% |
| 2008-02-15 | 8.96 | 9.37 | 8.49 | 9.08 | 26104 | 237679 | 0.17 | 1.91% |
| 2008-02-05 | 8.55 | 9.08 | 8.55 | 8.91 | 15304 | 135269 | 0.47 | 5.57% |
| 2008-02-01 | 9.07 | 9.13 | 8.15 | 8.44 | 76092 | 655226 | -0.61 | -6.74% |
| 2008-01-25 | 10.07 | 10.09 | 8.64 | 9.05 | 90380 | 812618 | -1.05 | -10.40% |
| 2008-01-18 | 11.13 | 11.17 | 9.61 | 10.10 | 160735 | 1662896 | -0.67 | -6.22% |
| 2008-01-11 | 10.47 | 10.89 | 9.80 | 10.77 | 101511 | 1060521 | 0.30 | 2.87% |
| 2008-01-04 | 10.48 | 10.77 | 10.01 | 10.47 | 73278 | 760648 | 0.32 | 3.15% |
| 2007-12-28 | 9.20 | 10.15 | 8.98 | 10.15 | 106312 | 1025998 | 1.09 | 12.03% |
| 2007-12-21 | 8.89 | 9.15 | 8.50 | 9.06 | 36344 | 321270 | 0.15 | 1.68% |
| 2007-12-14 | 8.95 | 9.69 | 8.61 | 8.91 | 43978 | 402023 | -0.17 | -1.87% |
| 2007-12-07 | 8.18 | 9.19 | 7.85 | 9.08 | 35469 | 310534 | 0.90 | 11.00% |
| 2007-11-30 | 9.99 | 10.00 | 8.10 | 8.18 | 57278 | 501184 | -1.61 | -16.45% |
| 2007-11-23 | 9.30 | 10.09 | 9.08 | 9.79 | 91223 | 888532 | 0.72 | 7.94% |
| 2007-11-16 | 8.85 | 9.41 | 8.85 | 9.07 | 76608 | 702278 | 0.22 | 2.49% |
| 2007-11-09 | 8.50 | 9.38 | 8.16 | 8.85 | 61191 | 537964 | 0.28 | 3.27% |
| 2007-11-02 | 7.78 | 8.95 | 7.55 | 8.57 | 87176 | 716490 | 0.43 | 5.28% |
| 2007-10-25 | 8.88 | 8.99 | 8.14 | 8.14 | 62069 | 528372 | -1.32 | -13.95% |
| 2007-10-18 | 9.50 | 9.98 | 8.89 | 9.46 | 101581 | 941268 | -0.23 | -2.37% |
| 2007-10-12 | 11.35 | 11.35 | 9.65 | 9.69 | 188422 | 1948599 | -1.35 | -12.23% |
| 2007-09-28 | 11.53 | 13.26 | 10.91 | 11.04 | 240984 | 2822480 | -0.49 | -4.25% |
| 2007-09-21 | 9.65 | 12.34 | 9.43 | 11.53 | 151644 | 1702879 | 1.86 | 19.23% |
| 2007-09-14 | 8.45 | 10.02 | 8.41 | 9.67 | 157092 | 1447602 | 0.88 | 10.01% |
| 2007-09-07 | 8.68 | 9.22 | 8.24 | 8.79 | 118608 | 1035564 | 0.01 | 0.11% |
| 2007-08-31 | 9.70 | 9.70 | 7.93 | 8.78 | 220842 | 1951547 | -0.46 | -4.98% |
| 2007-08-24 | 7.80 | 9.24 | 7.60 | 9.24 | 82771 | 685538 | 1.64 | 21.58% |
| 2007-08-17 | 6.51 | 7.73 | 6.41 | 7.60 | 181809 | 1307136 | 1.08 | 16.56% |
| 2007-08-10 | 6.62 | 6.91 | 6.30 | 6.52 | 215813 | 1422238 | 0.22 | 3.49% |
| 2007-08-03 | 5.81 | 6.30 | 5.50 | 6.30 | 170713 | 1021257 | 0.58 | 10.14% |
| 2007-07-27 | 5.30 | 5.82 | 5.27 | 5.72 | 127139 | 703957 | 0.32 | 5.93% |
| 2007-07-20 | 4.87 | 5.47 | 4.72 | 5.40 | 131119 | 679402 | 0.53 | 10.88% |
| 2007-07-13 | 4.70 | 5.12 | 4.65 | 4.87 | 123046 | 602318 | 0.11 | 2.31% |
| 2007-07-06 | 4.80 | 5.06 | 4.37 | 4.76 | 134198 | 633744 | -0.12 | -2.46% |
| 2007-06-29 | 5.61 | 5.78 | 4.88 | 4.88 | 129715 | 680283 | -1.02 | -17.29% |
| 2007-06-22 | 6.61 | 6.90 | 5.90 | 5.90 | 204983 | 1325401 | -0.68 | -10.33% |
| 2007-06-14 | 7.00 | 7.05 | 6.21 | 6.58 | 205673 | 1344659 | -0.30 | -4.36% |
| 2007-06-08 | 7.47 | 7.47 | 6.41 | 6.88 | 196120 | 1312487 | -0.98 | -12.47% |
| 2007-06-01 | 9.48 | 9.51 | 7.86 | 7.86 | 210428 | 1906876 | -1.44 | -15.48% |
| 2007-05-25 | 8.66 | 10.83 | 8.58 | 9.30 | 310580 | 2982418 | 0.40 | 4.49% |
| 2007-05-18 | 8.46 | 8.90 | 7.66 | 8.90 | 277445 | 2313054 | 0.52 | 6.21% |
| 2007-05-11 | 7.62 | 8.50 | 7.24 | 8.38 | 334204 | 2617150 | 0.43 | 5.41% |
| 2007-04-27 | 8.36 | 8.74 | 7.51 | 7.95 | 184918 | 1489744 | -0.34 | -4.10% |
| 2007-04-20 | 8.07 | 8.96 | 7.80 | 8.29 | 289889 | 2426307 | 0.06 | 0.73% |
| 2007-04-13 | 8.25 | 8.87 | 7.95 | 8.23 | 229733 | 1918238 | -0.07 | -0.84% |
| 2007-04-06 | 6.91 | 8.55 | 6.82 | 8.30 | 328506 | 2627325 | 1.37 | 19.77% |
| 2007-03-30 | 7.40 | 7.67 | 6.63 | 6.93 | 224291 | 1625037 | -0.47 | -6.35% |
| 2007-03-23 | 6.08 | 7.45 | 5.96 | 7.40 | 265654 | 1806981 | 1.17 | 18.78% |
| 2007-03-16 | 5.90 | 6.87 | 5.90 | 6.23 | 311846 | 2016218 | 0.33 | 5.59% |
| 2007-03-09 | 5.95 | 6.20 | 5.51 | 5.90 | 200059 | 1177443 | -0.02 | -0.34% |
| 2007-03-02 | 5.62 | 6.25 | 5.09 | 5.92 | 248434 | 1413699 | 0.27 | 4.78% |
| 2007-02-16 | 5.03 | 5.87 | 5.00 | 5.65 | 236726 | 1297869 | 0.59 | 11.66% |
| 2007-02-09 | 4.79 | 5.22 | 4.73 | 5.06 | 121948 | 613976 | 0.32 | 6.75% |
| 2007-02-02 | 4.80 | 5.45 | 4.60 | 4.74 | 237776 | 1202510 | -0.23 | -4.63% |
| 2007-01-26 | 4.74 | 5.79 | 4.58 | 4.97 | 324532 | 1668433 | 0.28 | 5.97% |
| 2007-01-19 | 4.20 | 4.70 | 4.16 | 4.69 | 169888 | 762000 | 0.45 | 10.61% |
| 2007-01-12 | 4.09 | 4.63 | 4.00 | 4.24 | 170381 | 736766 | 0.16 | 3.92% |
| 2007-01-05 | 4.10 | 4.14 | 3.93 | 4.08 | 45367 | 182285 | -0.04 | -0.97% |
| 2006-12-29 | 4.00 | 4.91 | 3.98 | 4.12 | 213749 | 947984 | 0.09 | 2.23% |
| 2006-12-22 | 3.91 | 4.42 | 3.86 | 4.03 | 98870 | 406958 | 0.11 | 2.81% |
| 2006-12-15 | 3.87 | 3.98 | 3.82 | 3.92 | 43193 | 168213 | 0.03 | 0.77% |
| 2006-12-08 | 4.03 | 4.40 | 3.88 | 3.89 | 139128 | 576483 | -0.14 | -3.47% |
| 2006-12-01 | 3.96 | 4.15 | 3.84 | 4.03 | 64234 | 257353 | 0.07 | 1.77% |
