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 | 9.68 | 9.85 | 8.48 | 8.49 | 495043 | 4600716 | -1.13 | -11.75% |
| 2009-11-20 | 9.74 | 9.89 | 9.22 | 9.62 | 548522 | 5219412 | 0.12 | 1.26% |
| 2009-11-13 | 8.68 | 9.70 | 8.57 | 9.50 | 680463 | 6221034 | 0.88 | 10.21% |
| 2009-11-06 | 7.80 | 8.76 | 7.70 | 8.62 | 403989 | 3393203 | 0.69 | 8.70% |
| 2009-10-30 | 8.75 | 8.76 | 7.80 | 7.93 | 331616 | 2704093 | -0.82 | -9.37% |
| 2009-10-23 | 8.64 | 8.97 | 8.52 | 8.75 | 311817 | 2741817 | 0.09 | 1.04% |
| 2009-10-16 | 8.64 | 8.70 | 8.15 | 8.66 | 259899 | 2196406 | 0.02 | 0.23% |
| 2009-10-09 | 8.47 | 8.88 | 8.18 | 8.64 | 87719 | 763812 | 0.17 | 2.01% |
| 2009-09-30 | 8.18 | 8.47 | 7.80 | 8.47 | 124935 | 1031269 | 0.30 | 3.67% |
| 2009-09-25 | 8.90 | 9.28 | 8.01 | 8.17 | 235421 | 2019517 | -0.75 | -8.41% |
| 2009-09-18 | 8.64 | 9.38 | 8.50 | 8.92 | 243191 | 2176712 | 0.36 | 4.21% |
| 2009-09-11 | 8.26 | 8.65 | 8.20 | 8.56 | 204678 | 1718795 | 0.31 | 3.76% |
| 2009-09-04 | 8.38 | 8.38 | 7.30 | 8.25 | 218123 | 1722404 | -0.24 | -2.83% |
| 2009-08-28 | 8.15 | 8.99 | 8.15 | 8.49 | 222623 | 1924558 | 0.41 | 5.07% |
| 2009-08-21 | 9.13 | 9.13 | 7.77 | 8.08 | 258894 | 2129314 | -1.07 | -11.69% |
| 2009-08-14 | 10.00 | 10.15 | 9.15 | 9.15 | 183228 | 1756520 | -0.77 | -7.76% |
| 2009-08-07 | 10.20 | 10.85 | 9.88 | 9.92 | 279900 | 2860452 | -0.25 | -2.46% |
| 2009-07-31 | 10.81 | 10.89 | 9.67 | 10.17 | 314323 | 3233912 | -0.65 | -6.01% |
| 2009-07-24 | 10.65 | 11.28 | 10.50 | 10.82 | 360851 | 3934826 | 0.28 | 2.66% |
| 2009-07-17 | 9.10 | 10.54 | 9.04 | 10.54 | 409483 | 4031437 | 1.44 | 15.82% |
| 2009-07-10 | 9.24 | 9.70 | 8.93 | 9.10 | 457887 | 4232121 | 0.30 | 3.41% |
| 2009-07-03 | 8.80 | 8.80 | 8.80 | 8.80 | 1679 | 14775 | 0.42 | 5.01% |
| 2009-06-26 | 8.40 | 8.72 | 8.18 | 8.38 | 159923 | 1355425 | -0.01 | -0.12% |
| 2009-06-19 | 8.50 | 8.88 | 8.25 | 8.39 | 317578 | 2739866 | -0.01 | -0.12% |
| 2009-06-12 | 8.22 | 8.51 | 7.98 | 8.40 | 322189 | 2670809 | 0.18 | 2.19% |
| 2009-06-05 | 7.78 | 8.50 | 7.65 | 8.22 | 278338 | 2273565 | 0.46 | 5.93% |
| 2009-05-27 | 7.36 | 7.86 | 7.20 | 7.76 | 114355 | 859106 | 0.26 | 3.47% |
| 2009-05-22 | 7.85 | 7.85 | 7.34 | 7.50 | 146151 | 1104756 | -0.31 | -3.97% |
| 2009-05-15 | 7.70 | 8.05 | 7.25 | 7.81 | 166378 | 1266029 | 0.12 | 1.56% |
| 2009-05-07 | 7.70 | 7.98 | 7.49 | 7.69 | 188363 | 1462490 | 0.01 | 0.13% |
| 2009-04-30 | 7.29 | 7.78 | 7.14 | 7.68 | 218509 | 1634833 | 0.45 | 6.22% |
| 2009-04-24 | 7.28 | 7.70 | 7.13 | 7.23 | 243052 | 1792609 | -0.04 | -0.55% |
| 2009-04-17 | 7.06 | 7.57 | 7.02 | 7.27 | 333217 | 2431078 | 0.29 | 4.16% |
| 2009-04-10 | 6.66 | 6.98 | 6.45 | 6.98 | 222846 | 1509414 | 0.33 | 4.96% |
| 2009-04-03 | 6.66 | 7.08 | 6.38 | 6.65 | 323718 | 2190613 | 0.06 | 0.91% |
| 2009-03-27 | 6.05 | 6.63 | 5.82 | 6.59 | 479817 | 2997349 | 0.53 | 8.75% |
| 2009-03-20 | 5.50 | 6.21 | 5.47 | 6.06 | 277584 | 1633850 | 0.54 | 9.78% |
| 2009-03-13 | 5.80 | 6.02 | 5.40 | 5.52 | 201106 | 1148426 | -0.22 | -3.83% |
| 2009-03-06 | 5.47 | 5.80 | 5.23 | 5.74 | 329178 | 1838615 | 0.27 | 4.94% |
| 2009-02-27 | 5.85 | 6.07 | 5.16 | 5.47 | 311087 | 1734045 | -0.38 | -6.50% |
| 2009-02-20 | 5.63 | 6.38 | 5.52 | 5.85 | 562116 | 3346433 | 0.33 | 5.98% |
| 2009-02-13 | 5.25 | 5.54 | 5.13 | 5.52 | 327487 | 1727975 | 0.34 | 6.56% |
| 2009-02-06 | 4.90 | 5.22 | 4.72 | 5.18 | 153355 | 778062 | 0.29 | 5.93% |
| 2009-01-23 | 4.68 | 4.96 | 4.67 | 4.89 | 74257 | 361093 | 0.23 | 4.94% |
| 2009-01-16 | 4.59 | 4.75 | 4.45 | 4.66 | 72464 | 332119 | -0.04 | -0.85% |
| 2009-01-09 | 4.54 | 4.99 | 4.45 | 4.70 | 113361 | 532502 | 0.17 | 3.75% |
| 2008-12-31 | 4.66 | 4.70 | 4.36 | 4.53 | 45339 | 204325 | -0.19 | -4.03% |
| 2008-12-26 | 5.61 | 5.66 | 4.72 | 4.72 | 130877 | 676591 | -0.92 | -16.31% |
| 2008-12-19 | 5.45 | 5.71 | 5.31 | 5.64 | 129383 | 715032 | 0.29 | 5.42% |
| 2008-12-12 | 5.27 | 5.81 | 5.27 | 5.35 | 198249 | 1110887 | 0.33 | 6.57% |
| 2008-11-12 | 4.97 | 5.08 | 4.83 | 5.02 | 81798 | 405640 | 0.14 | 2.87% |
| 2008-11-07 | 4.65 | 4.90 | 4.60 | 4.88 | 38656 | 184651 | 0.23 | 4.95% |
| 2008-10-31 | 4.94 | 5.15 | 4.45 | 4.65 | 109445 | 533053 | -0.56 | -10.75% |
| 2008-10-24 | 5.13 | 5.63 | 4.96 | 5.21 | 166596 | 892594 | 0.11 | 2.16% |
| 2008-10-17 | 4.56 | 5.10 | 4.47 | 5.10 | 162082 | 796211 | 0.41 | 8.74% |
| 2008-10-10 | 4.40 | 4.90 | 4.12 | 4.69 | 199835 | 928649 | 0.32 | 7.32% |
| 2008-09-26 | 3.80 | 4.37 | 3.64 | 4.37 | 199632 | 796638 | 0.75 | 20.72% |
| 2008-09-19 | 3.57 | 3.69 | 3.40 | 3.62 | 120309 | 419331 | 0.04 | 1.12% |
| 2008-09-12 | 3.81 | 4.00 | 3.52 | 3.58 | 142951 | 533928 | -0.28 | -7.25% |
| 2008-09-05 | 4.03 | 4.07 | 3.80 | 3.86 | 80121 | 317514 | -0.18 | -4.46% |
| 2008-08-29 | 4.10 | 4.22 | 3.76 | 4.04 | 108415 | 428585 | -0.11 | -2.65% |
| 2008-08-22 | 4.06 | 4.29 | 3.76 | 4.15 | 278562 | 1117753 | -0.12 | -2.81% |
| 2008-08-15 | 5.24 | 5.24 | 4.27 | 4.27 | 3851 | 16935 | -1.25 | -22.64% |
| 2008-08-08 | 5.58 | 5.95 | 5.28 | 5.52 | 188550 | 1076489 | 0.06 | 1.10% |
| 2008-08-01 | 5.13 | 5.59 | 4.97 | 5.46 | 272000 | 1451111 | 0.37 | 7.27% |
| 2008-07-25 | 4.56 | 5.16 | 4.46 | 5.09 | 177288 | 867902 | 0.57 | 12.61% |
| 2008-07-18 | 4.85 | 4.95 | 4.30 | 4.52 | 172639 | 790125 | -0.36 | -7.38% |
| 2008-07-11 | 4.47 | 5.12 | 4.47 | 4.88 | 236373 | 1141950 | 0.41 | 9.17% |
| 2008-07-04 | 5.22 | 5.24 | 4.41 | 4.47 | 132498 | 618029 | -0.52 | -10.42% |
| 2008-06-27 | 4.70 | 5.02 | 4.25 | 4.99 | 186870 | 869332 | 0.28 | 5.95% |
| 2008-06-20 | 5.42 | 5.45 | 4.70 | 4.71 | 193033 | 967104 | -0.64 | -11.96% |
| 2008-06-13 | 6.20 | 6.27 | 5.30 | 5.35 | 117305 | 671477 | -1.16 | -17.82% |
| 2008-06-06 | 6.59 | 6.88 | 6.45 | 6.51 | 155671 | 1031177 | 0.13 | 2.04% |
| 2008-05-30 | 6.42 | 6.60 | 5.95 | 6.38 | 298455 | 1875736 | -0.10 | -1.54% |
| 2008-05-23 | 7.11 | 7.31 | 6.30 | 6.48 | 281516 | 1885579 | -0.61 | -8.60% |
| 2008-05-16 | 7.57 | 7.57 | 6.71 | 7.09 | 633471 | 4525874 | -0.88 | -11.04% |
| 2008-05-09 | 10.27 | 10.27 | 7.97 | 7.97 | 19266 | 166715 | -1.82 | -18.59% |
| 2007-09-21 | 9.59 | 10.24 | 9.40 | 9.79 | 569176 | 5577175 | 0.50 | 5.38% |
| 2007-09-14 | 8.72 | 9.69 | 8.58 | 9.29 | 793538 | 7284005 | 0.50 | 5.69% |
| 2007-09-07 | 9.40 | 9.46 | 8.12 | 8.79 | 950199 | 8369669 | -0.62 | -6.59% |
| 2007-08-31 | 7.90 | 9.41 | 7.44 | 9.41 | 592402 | 5096638 | 1.45 | 18.22% |
| 2007-08-24 | 6.31 | 8.34 | 6.31 | 7.96 | 881116 | 6561834 | 1.40 | 21.34% |
| 2007-08-17 | 6.30 | 7.63 | 6.21 | 6.56 | 785575 | 5213343 | 0.54 | 8.97% |
| 2007-08-03 | 5.80 | 6.18 | 5.51 | 6.02 | 475044 | 2799538 | 0.22 | 3.79% |
| 2007-07-27 | 5.25 | 5.93 | 5.13 | 5.80 | 399669 | 2227505 | 0.59 | 11.32% |
| 2007-07-20 | 4.85 | 5.30 | 4.64 | 5.21 | 239789 | 1220998 | 0.33 | 6.76% |
| 2007-07-13 | 5.06 | 5.22 | 4.74 | 4.88 | 291312 | 1463021 | -0.23 | -4.50% |
| 2007-07-06 | 4.66 | 5.14 | 4.43 | 5.11 | 428040 | 2044084 | 0.20 | 4.07% |
| 2007-06-28 | 5.80 | 5.88 | 4.91 | 4.91 | 317346 | 1658314 | -1.07 | -17.89% |
| 2007-06-22 | 5.89 | 6.52 | 5.69 | 5.98 | 676992 | 4160890 | 0.14 | 2.40% |
| 2007-06-15 | 6.18 | 6.30 | 5.34 | 5.84 | 935028 | 5460464 | -0.26 | -4.26% |
| 2007-06-08 | 6.75 | 6.75 | 5.79 | 6.10 | 780538 | 4723933 | -1.00 | -14.09% |
| 2007-06-01 | 8.60 | 8.77 | 7.10 | 7.10 | 701164 | 5679151 | -1.34 | -15.88% |
| 2007-05-25 | 7.90 | 9.32 | 7.80 | 8.44 | 1028909 | 8969579 | 0.38 | 4.71% |
| 2007-05-18 | 6.70 | 8.06 | 6.69 | 8.06 | 1285566 | 9420825 | 1.10 | 15.80% |
| 2007-05-11 | 7.78 | 7.78 | 6.45 | 6.96 | 566325 | 3824008 | -0.45 | -6.07% |
| 2007-04-19 | 5.80 | 7.41 | 5.80 | 7.41 | 1357057 | 9065756 | 1.47 | 24.75% |
| 2007-04-13 | 5.80 | 6.38 | 5.73 | 5.94 | 1214160 | 7355010 | 0.12 | 2.06% |
| 2007-04-06 | 5.55 | 6.02 | 5.22 | 5.82 | 803105 | 4557872 | 0.28 | 5.05% |
| 2007-03-30 | 5.63 | 6.45 | 5.32 | 5.54 | 1057746 | 6201608 | -0.10 | -1.77% |
| 2007-03-23 | 5.50 | 6.04 | 5.40 | 5.64 | 1011574 | 5705069 | -0.16 | -2.76% |
| 2007-03-16 | 5.20 | 6.25 | 4.75 | 5.80 | 1749892 | 9616748 | 0.83 | 16.70% |
| 2007-03-09 | 4.38 | 4.97 | 3.97 | 4.97 | 1003044 | 4458078 | 0.56 | 12.70% |
| 2007-03-02 | 3.99 | 4.72 | 3.62 | 4.41 | 1580077 | 6719768 | 0.66 | 17.60% |
| 2007-02-16 | 3.02 | 3.75 | 2.99 | 3.75 | 938950 | 3143856 | 0.73 | 24.17% |
| 2007-02-09 | 3.03 | 3.06 | 2.88 | 3.02 | 494704 | 1470307 | 0.01 | 0.33% |
| 2007-02-02 | 2.80 | 3.01 | 2.59 | 3.01 | 682577 | 1967065 | 0.22 | 7.88% |
| 2007-01-26 | 2.95 | 3.19 | 2.57 | 2.79 | 748542 | 2237360 | -0.14 | -4.78% |
| 2007-01-19 | 2.83 | 3.07 | 2.75 | 2.93 | 853663 | 2481945 | 0.09 | 3.17% |
| 2007-01-12 | 2.47 | 2.98 | 2.43 | 2.84 | 963856 | 2599434 | 0.35 | 14.06% |
| 2007-01-05 | 2.38 | 2.49 | 2.33 | 2.49 | 271618 | 651548 | 0.11 | 4.62% |
| 2006-12-29 | 2.53 | 2.56 | 2.33 | 2.38 | 421818 | 1023910 | -0.11 | -4.42% |
| 2006-12-22 | 2.51 | 2.54 | 2.38 | 2.49 | 391493 | 957573 | -0.02 | -0.80% |
| 2006-12-15 | 2.50 | 2.67 | 2.41 | 2.51 | 662066 | 1675356 | 0.02 | 0.80% |
| 2006-12-08 | 2.38 | 2.50 | 2.20 | 2.49 | 551559 | 1300168 | 0.10 | 4.18% |
| 2006-12-01 | 2.25 | 2.45 | 2.19 | 2.39 | 390937 | 903510 | 0.13 | 5.75% |
