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 | 9.06 | 9.33 | 8.06 | 8.16 | 283637 | 2491288 | -0.99 | -10.82% |
| 2009-11-20 | 8.56 | 9.69 | 8.56 | 9.15 | 557936 | 5045103 | 0.62 | 7.27% |
| 2009-11-13 | 8.76 | 8.94 | 8.28 | 8.53 | 229412 | 1985174 | -0.22 | -2.51% |
| 2009-11-06 | 7.61 | 8.80 | 7.60 | 8.75 | 374603 | 3183695 | 1.02 | 13.20% |
| 2009-10-30 | 8.50 | 8.56 | 7.65 | 7.73 | 174139 | 1395128 | -0.70 | -8.30% |
| 2009-10-23 | 8.33 | 8.73 | 8.21 | 8.43 | 234144 | 1988886 | 0.10 | 1.20% |
| 2009-10-16 | 7.87 | 8.80 | 7.80 | 8.33 | 195924 | 1631914 | 0.47 | 5.98% |
| 2009-10-09 | 7.44 | 7.87 | 7.43 | 7.86 | 15308 | 118572 | 0.42 | 5.64% |
| 2009-09-30 | 7.89 | 7.91 | 7.20 | 7.44 | 45340 | 343094 | -0.26 | -3.38% |
| 2009-09-25 | 8.61 | 8.99 | 7.61 | 7.70 | 165545 | 1388911 | -1.09 | -12.40% |
| 2009-09-18 | 8.24 | 9.45 | 8.16 | 8.79 | 475135 | 4242135 | 0.60 | 7.33% |
| 2009-09-11 | 8.17 | 8.63 | 8.00 | 8.19 | 332317 | 2748018 | 0.02 | 0.24% |
| 2009-09-04 | 8.22 | 8.46 | 7.63 | 8.17 | 461110 | 3726110 | -0.02 | -0.24% |
| 2009-08-28 | 7.85 | 8.30 | 7.12 | 8.19 | 307444 | 2404083 | 0.35 | 4.46% |
| 2009-08-21 | 8.39 | 8.39 | 7.20 | 7.84 | 257270 | 1977738 | -0.62 | -7.33% |
| 2009-08-14 | 9.87 | 10.06 | 8.41 | 8.46 | 329979 | 3038359 | -1.54 | -15.40% |
| 2009-08-07 | 10.13 | 10.98 | 9.90 | 10.00 | 669032 | 6935163 | -0.02 | -0.20% |
| 2009-07-31 | 9.21 | 10.02 | 8.72 | 10.02 | 572592 | 5435755 | 0.86 | 9.39% |
| 2009-07-24 | 9.29 | 9.45 | 9.02 | 9.16 | 316497 | 2915717 | -0.13 | -1.40% |
| 2009-07-17 | 9.06 | 9.64 | 9.06 | 9.29 | 366370 | 3408654 | 0.13 | 1.42% |
| 2009-07-10 | 8.68 | 9.67 | 8.68 | 9.16 | 511659 | 4744433 | 0.46 | 5.29% |
| 2009-07-03 | 8.18 | 9.12 | 8.18 | 8.70 | 375669 | 3263050 | 0.49 | 5.97% |
| 2009-06-26 | 8.36 | 8.46 | 8.00 | 8.21 | 157110 | 1297566 | -0.14 | -1.68% |
| 2009-06-19 | 7.88 | 8.50 | 7.88 | 8.35 | 180185 | 1482041 | 0.43 | 5.43% |
| 2009-06-12 | 8.20 | 8.50 | 7.87 | 7.92 | 182079 | 1502162 | -0.35 | -4.23% |
| 2009-06-05 | 8.30 | 8.58 | 8.16 | 8.27 | 178245 | 1485574 | 0.05 | 0.61% |
| 2009-05-27 | 8.65 | 8.75 | 8.12 | 8.22 | 109699 | 924224 | -0.25 | -2.95% |
| 2009-05-22 | 7.70 | 9.00 | 7.55 | 8.47 | 545326 | 4619159 | 0.74 | 9.57% |
| 2009-05-15 | 7.84 | 7.87 | 7.22 | 7.73 | 249602 | 1907274 | -0.05 | -0.64% |
| 2009-05-08 | 7.50 | 8.20 | 7.50 | 7.78 | 463108 | 3653928 | 0.28 | 3.73% |
| 2009-04-30 | 7.41 | 7.70 | 7.05 | 7.50 | 279580 | 2060189 | -0.02 | -0.27% |
| 2009-04-24 | 6.77 | 8.19 | 6.40 | 7.52 | 716751 | 5215813 | 1.25 | 19.94% |
| 2009-04-17 | 5.86 | 6.45 | 5.79 | 6.27 | 343256 | 2121960 | 0.48 | 8.29% |
| 2009-04-10 | 5.86 | 5.86 | 5.45 | 5.79 | 138286 | 787362 | -0.11 | -1.86% |
| 2009-04-02 | 5.75 | 6.18 | 5.70 | 5.90 | 247203 | 1472125 | 0.17 | 2.97% |
| 2009-03-27 | 5.72 | 5.92 | 5.40 | 5.73 | 236036 | 1351654 | 0.03 | 0.53% |
| 2009-03-20 | 5.18 | 5.81 | 5.12 | 5.70 | 236107 | 1309038 | 0.52 | 10.04% |
| 2009-03-13 | 5.65 | 5.75 | 4.87 | 5.18 | 246831 | 1300830 | -0.47 | -8.32% |
| 2009-03-06 | 4.65 | 5.96 | 4.61 | 5.65 | 415723 | 2190706 | 0.53 | 10.35% |
| 2009-02-27 | 5.42 | 5.75 | 4.98 | 5.12 | 408693 | 2219933 | -0.33 | -6.05% |
| 2009-02-20 | 5.29 | 6.06 | 5.20 | 5.45 | 384590 | 2137782 | 0.20 | 3.81% |
| 2009-02-13 | 4.73 | 5.30 | 4.70 | 5.25 | 339093 | 1688514 | 0.50 | 10.53% |
| 2009-02-06 | 4.25 | 4.80 | 4.15 | 4.75 | 261641 | 1183921 | 0.58 | 13.91% |
| 2009-01-23 | 4.40 | 4.42 | 4.09 | 4.17 | 107284 | 452656 | -0.12 | -2.80% |
| 2009-01-16 | 3.96 | 4.32 | 3.85 | 4.29 | 128951 | 526088 | 0.33 | 8.33% |
| 2009-01-09 | 3.70 | 4.06 | 3.69 | 3.96 | 90495 | 352564 | 0.12 | 3.12% |
| 2008-12-26 | 4.52 | 4.53 | 3.79 | 3.84 | 105625 | 430814 | -0.64 | -14.29% |
| 2008-12-19 | 4.38 | 4.60 | 4.20 | 4.48 | 149196 | 658672 | 0.17 | 3.94% |
| 2008-12-12 | 4.99 | 5.05 | 4.21 | 4.31 | 253076 | 1198357 | -0.44 | -9.26% |
| 2008-12-05 | 3.80 | 4.75 | 3.71 | 4.75 | 327859 | 1418265 | 0.96 | 25.33% |
| 2008-11-28 | 4.24 | 4.35 | 3.71 | 3.79 | 295314 | 1192556 | -0.40 | -9.55% |
| 2008-11-21 | 4.02 | 4.37 | 3.67 | 4.19 | 248179 | 1003628 | 0.17 | 4.23% |
| 2008-11-14 | 3.33 | 4.07 | 3.30 | 4.02 | 215730 | 811182 | 0.73 | 22.19% |
| 2008-11-07 | 3.00 | 3.54 | 2.93 | 3.29 | 76401 | 247041 | 0.21 | 6.82% |
| 2008-10-31 | 3.75 | 3.75 | 3.06 | 3.08 | 62792 | 211243 | -0.76 | -19.79% |
| 2008-10-24 | 3.70 | 3.96 | 3.65 | 3.84 | 50729 | 193032 | 0.14 | 3.78% |
| 2008-10-17 | 3.99 | 4.30 | 3.65 | 3.70 | 64429 | 253746 | -0.27 | -6.80% |
| 2008-10-10 | 4.65 | 4.66 | 3.97 | 3.97 | 82922 | 363226 | -0.87 | -17.98% |
| 2008-09-26 | 5.18 | 5.43 | 4.50 | 4.84 | 158159 | 773742 | -0.10 | -2.02% |
| 2008-09-19 | 4.74 | 4.98 | 4.27 | 4.94 | 124026 | 583183 | 0.30 | 6.47% |
| 2008-09-12 | 4.88 | 4.95 | 4.40 | 4.64 | 93453 | 429993 | -0.17 | -3.53% |
| 2008-09-05 | 5.48 | 5.48 | 4.79 | 4.81 | 110778 | 568351 | -0.70 | -12.70% |
| 2008-08-29 | 6.21 | 6.29 | 5.07 | 5.51 | 149595 | 830791 | -0.70 | -11.27% |
| 2008-08-22 | 6.99 | 7.17 | 6.00 | 6.21 | 153472 | 1024821 | -0.78 | -11.16% |
| 2008-08-15 | 7.07 | 7.44 | 6.50 | 6.99 | 165116 | 1156108 | -0.30 | -4.12% |
| 2008-08-08 | 9.77 | 9.78 | 7.10 | 7.29 | 235173 | 1938336 | -2.48 | -25.38% |
| 2008-08-01 | 9.68 | 9.85 | 9.30 | 9.77 | 201892 | 1927419 | 0.13 | 1.35% |
| 2008-07-25 | 9.70 | 10.64 | 9.57 | 9.64 | 363418 | 3670920 | -0.27 | -2.73% |
| 2008-07-18 | 10.31 | 10.70 | 9.40 | 9.91 | 453870 | 4602114 | -0.41 | -3.97% |
| 2008-07-11 | 9.59 | 10.32 | 9.30 | 10.32 | 395971 | 3935496 | 0.76 | 7.95% |
| 2008-07-04 | 9.17 | 9.90 | 8.58 | 9.56 | 297854 | 2772233 | 0.47 | 5.17% |
| 2008-06-27 | 8.53 | 10.20 | 8.40 | 9.09 | 441469 | 4138982 | 0.28 | 3.18% |
| 2008-06-20 | 8.53 | 9.30 | 7.39 | 8.81 | 328985 | 2821386 | 0.28 | 3.28% |
| 2008-06-13 | 8.61 | 8.88 | 7.88 | 8.53 | 96193 | 811063 | -0.36 | -4.05% |
| 2008-06-06 | 8.23 | 9.15 | 8.11 | 8.89 | 128839 | 1124155 | 0.76 | 9.35% |
| 2008-05-30 | 8.31 | 8.48 | 7.77 | 8.13 | 91996 | 744766 | -0.36 | -4.24% |
| 2008-05-23 | 8.40 | 9.44 | 8.20 | 8.49 | 269448 | 2415341 | 0.04 | 0.47% |
| 2008-05-16 | 8.26 | 9.06 | 7.88 | 8.45 | 133840 | 1147330 | 0.18 | 2.18% |
| 2008-05-09 | 8.39 | 9.04 | 8.00 | 8.27 | 129299 | 1112762 | 0.02 | 0.24% |
| 2008-04-30 | 7.95 | 8.29 | 7.69 | 8.25 | 62213 | 502486 | 0.18 | 2.23% |
| 2008-04-25 | 7.36 | 8.30 | 6.36 | 8.07 | 145283 | 1130693 | 1.16 | 16.79% |
| 2008-04-18 | 7.00 | 7.75 | 6.79 | 6.91 | 62590 | 455729 | -0.38 | -5.21% |
| 2008-04-11 | 7.03 | 7.50 | 6.65 | 7.29 | 72071 | 520004 | 0.28 | 3.99% |
| 2008-04-03 | 8.56 | 8.56 | 6.44 | 7.01 | 57006 | 420912 | -1.60 | -18.58% |
| 2008-03-28 | 8.88 | 8.88 | 7.85 | 8.61 | 85671 | 722189 | 0.06 | 0.70% |
| 2008-03-21 | 9.35 | 9.45 | 7.50 | 8.55 | 129083 | 1077742 | -0.99 | -10.38% |
| 2008-03-14 | 9.20 | 10.64 | 8.91 | 9.54 | 341913 | 3364915 | 0.30 | 3.25% |
| 2008-03-07 | 9.02 | 9.95 | 9.02 | 9.24 | 118492 | 1121686 | 0.15 | 1.65% |
| 2008-02-29 | 8.97 | 9.15 | 8.33 | 9.09 | 66540 | 589845 | 0.13 | 1.45% |
| 2008-02-22 | 8.96 | 9.25 | 8.63 | 8.96 | 81797 | 734210 | 0.19 | 2.17% |
| 2008-02-15 | 8.62 | 9.05 | 8.36 | 8.77 | 55097 | 484217 | 0.15 | 1.74% |
| 2008-02-05 | 8.22 | 8.85 | 8.20 | 8.62 | 59966 | 514515 | 0.41 | 4.99% |
| 2008-02-01 | 8.48 | 9.06 | 7.70 | 8.21 | 190480 | 1642316 | -0.27 | -3.18% |
| 2008-01-25 | 9.30 | 9.46 | 7.80 | 8.48 | 87104 | 737055 | -0.83 | -8.91% |
| 2008-01-18 | 9.58 | 9.85 | 8.94 | 9.31 | 93432 | 888564 | -0.32 | -3.32% |
| 2008-01-11 | 9.68 | 10.36 | 9.40 | 9.63 | 212006 | 2111183 | -0.04 | -0.41% |
| 2008-01-04 | 9.17 | 9.76 | 9.01 | 9.67 | 103158 | 984626 | 0.53 | 5.80% |
| 2007-12-28 | 9.26 | 9.57 | 9.11 | 9.14 | 156163 | 1456563 | -0.14 | -1.51% |
| 2007-12-21 | 8.40 | 9.40 | 8.30 | 9.28 | 266036 | 2420725 | 0.99 | 11.94% |
| 2007-12-14 | 8.13 | 8.68 | 7.96 | 8.29 | 77259 | 645897 | 0.06 | 0.73% |
| 2007-12-07 | 7.81 | 8.38 | 7.80 | 8.23 | 47628 | 383770 | 0.35 | 4.44% |
| 2007-11-30 | 7.97 | 8.19 | 7.71 | 7.88 | 41119 | 327533 | -0.08 | -1.00% |
| 2007-11-23 | 8.64 | 8.79 | 7.53 | 7.96 | 93143 | 778915 | -0.66 | -7.66% |
| 2007-11-16 | 7.60 | 9.20 | 7.40 | 8.62 | 145492 | 1252321 | 0.97 | 12.68% |
| 2007-11-08 | 7.58 | 8.30 | 7.45 | 7.65 | 43850 | 346896 | 0.04 | 0.53% |
| 2007-11-02 | 7.65 | 8.30 | 7.00 | 7.61 | 118456 | 915396 | -0.04 | -0.52% |
| 2007-10-26 | 9.60 | 9.60 | 7.50 | 7.65 | 109209 | 922807 | -2.12 | -21.70% |
| 2007-10-18 | 10.43 | 10.43 | 9.69 | 9.77 | 96131 | 957181 | -0.61 | -5.88% |
| 2007-10-12 | 10.75 | 11.38 | 9.97 | 10.38 | 238289 | 2578840 | -0.27 | -2.54% |
| 2007-09-28 | 10.85 | 11.11 | 10.28 | 10.65 | 116591 | 1249502 | -0.08 | -0.75% |
| 2007-09-21 | 10.37 | 11.60 | 10.37 | 10.73 | 282760 | 3120464 | 0.36 | 3.47% |
| 2007-09-14 | 10.31 | 11.15 | 9.98 | 10.37 | 150155 | 1566521 | -0.25 | -2.35% |
| 2007-09-07 | 10.82 | 11.28 | 10.60 | 10.62 | 249516 | 2735736 | -0.16 | -1.48% |
| 2007-08-31 | 11.11 | 11.20 | 10.15 | 10.78 | 198631 | 2102143 | -0.25 | -2.27% |
| 2007-08-23 | 10.23 | 11.36 | 10.14 | 11.03 | 262295 | 2857015 | 0.95 | 9.43% |
| 2007-08-17 | 10.31 | 10.85 | 9.90 | 10.08 | 155661 | 1612169 | -0.20 | -1.95% |
| 2007-08-10 | 10.90 | 11.19 | 10.18 | 10.28 | 237859 | 2529463 | -0.75 | -6.80% |
| 2007-08-03 | 10.80 | 11.99 | 10.68 | 11.03 | 279099 | 3104180 | 0.25 | 2.32% |
| 2007-07-27 | 9.45 | 10.89 | 9.44 | 10.78 | 253690 | 2629983 | 1.33 | 14.07% |
| 2007-07-20 | 8.95 | 9.47 | 8.75 | 9.45 | 138808 | 1280173 | 0.57 | 6.42% |
| 2007-07-13 | 9.19 | 9.49 | 8.73 | 8.88 | 128262 | 1161842 | -0.24 | -2.63% |
| 2007-07-06 | 9.38 | 10.20 | 8.33 | 9.12 | 157980 | 1473051 | -0.26 | -2.77% |
| 2007-06-29 | 12.48 | 12.55 | 9.02 | 9.38 | 241455 | 2542659 | -2.85 | -23.30% |
| 2007-06-22 | 12.80 | 13.23 | 11.50 | 12.23 | 319702 | 4025966 | -0.15 | -1.21% |
| 2007-06-15 | 11.54 | 13.41 | 11.01 | 12.38 | 433190 | 5364147 | 0.86 | 7.46% |
| 2007-06-08 | 11.14 | 11.85 | 9.04 | 11.52 | 389073 | 4128734 | 0.37 | 3.32% |
| 2007-06-01 | 13.45 | 14.90 | 11.15 | 11.15 | 571604 | 7649160 | -2.14 | -16.10% |
| 2007-05-25 | 12.30 | 13.98 | 12.10 | 13.29 | 438226 | 5824004 | 0.47 | 3.67% |
| 2007-05-18 | 12.50 | 13.80 | 12.31 | 12.82 | 270790 | 3516935 | 0.00 | 0.00% |
| 2007-05-11 | 11.39 | 13.99 | 11.20 | 12.82 | 492295 | 6130791 | 1.32 | 11.48% |
| 2007-04-27 | 10.93 | 12.22 | 10.67 | 11.50 | 451628 | 5253532 | 1.56 | 15.69% |
| 2007-04-20 | 7.75 | 9.94 | 7.72 | 9.94 | 318893 | 2884910 | 2.22 | 28.76% |
| 2007-04-13 | 7.40 | 8.11 | 7.33 | 7.72 | 323279 | 2500090 | 0.40 | 5.46% |
| 2007-04-06 | 6.88 | 7.44 | 6.86 | 7.32 | 178942 | 1285860 | 0.44 | 6.39% |
| 2007-03-30 | 7.20 | 7.53 | 6.65 | 6.88 | 289896 | 2081715 | -0.31 | -4.31% |
| 2007-03-23 | 5.91 | 7.50 | 5.85 | 7.19 | 529264 | 3621035 | 1.01 | 16.34% |
| 2007-03-16 | 5.75 | 6.36 | 5.53 | 6.18 | 300044 | 1797538 | 0.41 | 7.11% |
| 2007-03-09 | 5.55 | 5.95 | 5.38 | 5.77 | 241021 | 1373553 | 0.25 | 4.53% |
| 2007-03-02 | 5.46 | 5.82 | 5.08 | 5.52 | 260936 | 1425872 | 0.08 | 1.47% |
| 2007-02-16 | 5.13 | 5.58 | 5.08 | 5.44 | 275155 | 1487175 | 0.31 | 6.04% |
| 2007-02-09 | 4.76 | 5.18 | 4.66 | 5.13 | 110154 | 544558 | 0.37 | 7.77% |
| 2007-02-02 | 4.96 | 5.32 | 4.73 | 4.76 | 168520 | 853333 | -0.19 | -3.84% |
| 2007-01-26 | 5.41 | 5.85 | 4.72 | 4.95 | 292577 | 1560759 | -0.39 | -7.30% |
| 2007-01-19 | 4.25 | 5.60 | 4.25 | 5.34 | 659390 | 3361328 | 1.10 | 25.94% |
| 2007-01-12 | 4.13 | 4.58 | 4.10 | 4.24 | 173194 | 752497 | 0.13 | 3.16% |
| 2007-01-05 | 4.00 | 4.15 | 3.93 | 4.11 | 42261 | 170245 | 0.11 | 2.75% |
| 2006-12-29 | 4.11 | 4.16 | 3.99 | 4.00 | 61180 | 249020 | -0.11 | -2.68% |
| 2006-12-22 | 4.16 | 4.28 | 4.06 | 4.11 | 93565 | 389231 | -0.05 | -1.20% |
| 2006-12-15 | 3.96 | 4.26 | 3.95 | 4.16 | 118202 | 488344 | 0.17 | 4.26% |
| 2006-12-08 | 4.01 | 4.17 | 3.90 | 3.99 | 85461 | 346977 | -0.04 | -0.99% |
| 2006-12-01 | 3.94 | 4.10 | 3.92 | 4.03 | 60520 | 243708 | 0.07 | 1.77% |
