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 | 9.32 | 9.65 | 8.16 | 8.33 | 698678 | 6311089 | -0.95 | -10.24% |
| 2009-11-20 | 9.09 | 9.69 | 9.05 | 9.28 | 703572 | 6521593 | 0.24 | 2.65% |
| 2009-11-13 | 9.03 | 9.46 | 8.88 | 9.04 | 449169 | 4106604 | 0.05 | 0.56% |
| 2009-11-06 | 8.32 | 9.44 | 8.28 | 8.99 | 617267 | 5597555 | 0.50 | 5.89% |
| 2009-10-30 | 8.81 | 8.89 | 8.30 | 8.49 | 411842 | 3532945 | -0.32 | -3.63% |
| 2009-10-23 | 8.90 | 9.40 | 8.61 | 8.81 | 758316 | 6812248 | -0.18 | -2.00% |
| 2009-10-16 | 7.93 | 9.35 | 7.82 | 8.99 | 611516 | 5324019 | 1.14 | 14.52% |
| 2009-10-09 | 7.59 | 8.12 | 7.55 | 7.85 | 68562 | 533870 | 0.24 | 3.15% |
| 2009-09-30 | 8.66 | 8.66 | 7.16 | 7.61 | 330148 | 2610518 | -1.23 | -13.91% |
| 2009-09-25 | 8.13 | 8.84 | 7.75 | 8.84 | 716806 | 6051474 | 0.73 | 9.00% |
| 2009-09-18 | 7.16 | 8.47 | 7.11 | 8.11 | 778705 | 6210252 | 0.95 | 13.27% |
| 2009-09-11 | 7.25 | 7.49 | 6.94 | 7.16 | 471994 | 3423441 | -0.06 | -0.83% |
| 2009-09-04 | 7.77 | 7.77 | 6.36 | 7.22 | 392184 | 2741416 | -0.57 | -7.32% |
| 2009-08-28 | 8.20 | 8.71 | 7.78 | 7.79 | 586226 | 4858510 | -0.56 | -6.71% |
| 2009-08-21 | 7.00 | 8.48 | 6.80 | 8.35 | 431081 | 3319941 | 1.12 | 15.49% |
| 2009-08-14 | 7.98 | 8.48 | 7.23 | 7.23 | 490776 | 3918532 | -0.41 | -5.37% |
| 2009-08-07 | 7.67 | 8.35 | 7.58 | 7.64 | 560169 | 4484091 | -0.08 | -1.04% |
| 2009-07-31 | 7.85 | 7.97 | 6.86 | 7.72 | 527700 | 4012502 | -0.10 | -1.28% |
| 2009-07-24 | 7.21 | 8.03 | 7.16 | 7.82 | 778731 | 5888072 | 0.51 | 6.98% |
| 2009-07-17 | 6.48 | 7.51 | 6.43 | 7.31 | 878278 | 6074255 | 0.74 | 11.26% |
| 2009-07-10 | 6.08 | 6.76 | 5.94 | 6.57 | 742244 | 4700090 | 0.49 | 8.06% |
| 2009-07-03 | 6.09 | 6.30 | 6.00 | 6.08 | 328101 | 2008283 | 0.00 | 0.00% |
| 2009-06-26 | 6.12 | 6.17 | 5.93 | 6.08 | 245136 | 1492953 | -0.01 | -0.16% |
| 2009-06-19 | 6.11 | 6.90 | 5.98 | 6.09 | 955475 | 6107858 | -0.11 | -1.77% |
| 2009-06-12 | 5.86 | 6.34 | 5.63 | 6.20 | 352011 | 2095252 | 0.36 | 6.16% |
| 2009-06-05 | 5.92 | 6.16 | 5.78 | 5.84 | 253993 | 1514843 | -0.06 | -1.02% |
| 2009-05-27 | 6.00 | 6.08 | 5.84 | 5.90 | 93654 | 558745 | -0.06 | -1.01% |
| 2009-05-22 | 5.91 | 6.38 | 5.80 | 5.96 | 388821 | 2373227 | 0.03 | 0.51% |
| 2009-05-15 | 6.13 | 6.17 | 5.56 | 5.93 | 338585 | 1973601 | -0.24 | -3.89% |
| 2009-05-08 | 5.28 | 6.32 | 5.28 | 6.17 | 448981 | 2662559 | 0.89 | 16.86% |
| 2009-04-30 | 5.40 | 5.40 | 4.99 | 5.28 | 178212 | 926657 | -0.13 | -2.40% |
| 2009-04-24 | 5.67 | 6.42 | 5.40 | 5.41 | 709232 | 4220113 | -0.23 | -4.08% |
| 2009-04-17 | 5.35 | 5.70 | 5.09 | 5.64 | 571149 | 3074251 | 0.35 | 6.62% |
| 2009-04-10 | 4.99 | 5.49 | 4.88 | 5.29 | 551062 | 2865018 | 0.26 | 5.17% |
| 2009-04-03 | 4.85 | 5.29 | 4.74 | 5.03 | 488855 | 2475424 | 0.16 | 3.29% |
| 2009-03-27 | 4.52 | 5.02 | 4.50 | 4.87 | 509935 | 2418536 | 0.36 | 7.98% |
| 2009-03-20 | 4.39 | 4.69 | 4.35 | 4.51 | 363091 | 1657716 | 0.12 | 2.73% |
| 2009-03-13 | 4.52 | 4.66 | 4.18 | 4.39 | 221247 | 966917 | -0.11 | -2.44% |
| 2009-03-06 | 4.14 | 4.82 | 4.12 | 4.50 | 515527 | 2354102 | 0.24 | 5.63% |
| 2009-02-27 | 4.78 | 5.07 | 4.10 | 4.26 | 501455 | 2330876 | -0.52 | -10.88% |
| 2009-02-20 | 4.53 | 4.81 | 4.25 | 4.78 | 544445 | 2496441 | 0.31 | 6.93% |
| 2009-02-13 | 4.18 | 4.61 | 4.03 | 4.47 | 761818 | 3361898 | 0.43 | 10.64% |
| 2009-02-06 | 3.74 | 4.06 | 3.70 | 4.04 | 405924 | 1582010 | 0.37 | 10.08% |
| 2009-01-23 | 3.64 | 3.74 | 3.51 | 3.67 | 210900 | 764712 | 0.14 | 3.97% |
| 2009-01-16 | 3.35 | 3.65 | 3.34 | 3.53 | 247049 | 863193 | 0.17 | 5.06% |
| 2009-01-09 | 3.17 | 3.46 | 3.16 | 3.36 | 196490 | 652114 | -0.23 | -6.41% |
| 2008-12-26 | 3.64 | 3.72 | 3.25 | 3.59 | 271978 | 965858 | -0.03 | -0.83% |
| 2008-12-19 | 3.45 | 3.72 | 3.25 | 3.62 | 239150 | 842342 | 0.22 | 6.47% |
| 2008-12-12 | 3.57 | 3.78 | 3.31 | 3.40 | 367953 | 1326225 | -0.14 | -3.96% |
| 2008-12-05 | 3.10 | 3.59 | 3.03 | 3.54 | 323565 | 1104967 | 0.42 | 13.46% |
| 2008-11-28 | 3.28 | 3.47 | 3.09 | 3.12 | 158985 | 515310 | -0.18 | -5.46% |
| 2008-11-21 | 3.40 | 3.65 | 3.09 | 3.30 | 367204 | 1246637 | -0.19 | -5.44% |
| 2008-11-14 | 3.00 | 3.54 | 2.95 | 3.49 | 545257 | 1798396 | 0.52 | 17.51% |
| 2008-11-07 | 2.53 | 3.08 | 2.42 | 2.97 | 227047 | 642763 | 0.41 | 16.02% |
| 2008-10-31 | 2.99 | 3.00 | 2.55 | 2.56 | 68750 | 187955 | -0.48 | -15.79% |
| 2008-10-24 | 3.06 | 3.18 | 3.00 | 3.04 | 66421 | 204917 | 0.04 | 1.33% |
| 2008-10-17 | 3.26 | 3.48 | 2.93 | 3.00 | 83371 | 265189 | -0.30 | -9.09% |
| 2008-10-10 | 3.35 | 3.89 | 3.21 | 3.30 | 221508 | 792685 | -0.09 | -2.65% |
| 2008-09-26 | 3.77 | 3.95 | 3.18 | 3.39 | 145717 | 515746 | -0.20 | -5.57% |
| 2008-09-19 | 3.39 | 3.59 | 3.08 | 3.59 | 120950 | 409081 | 0.22 | 6.53% |
| 2008-09-12 | 3.84 | 3.95 | 3.31 | 3.37 | 152683 | 545487 | -0.72 | -17.60% |
| 2008-09-04 | 4.08 | 4.32 | 3.90 | 4.09 | 234613 | 967189 | 0.03 | 0.74% |
| 2008-08-29 | 4.00 | 4.50 | 3.83 | 4.06 | 468168 | 1933389 | 0.20 | 5.18% |
| 2008-08-22 | 3.72 | 3.86 | 3.25 | 3.86 | 87222 | 315184 | 0.15 | 4.04% |
| 2008-08-15 | 4.10 | 4.10 | 3.53 | 3.71 | 62983 | 239516 | -0.45 | -10.82% |
| 2008-08-08 | 4.78 | 4.85 | 4.08 | 4.16 | 67890 | 305407 | -0.67 | -13.87% |
| 2008-08-01 | 5.14 | 5.27 | 4.58 | 4.83 | 110115 | 550189 | -0.31 | -6.03% |
| 2008-07-25 | 4.75 | 5.32 | 4.75 | 5.14 | 163553 | 838648 | 0.30 | 6.20% |
| 2008-07-18 | 5.00 | 5.35 | 4.51 | 4.84 | 135891 | 679271 | -0.24 | -4.72% |
| 2008-07-11 | 4.95 | 5.39 | 4.90 | 5.08 | 277654 | 1432128 | 0.03 | 0.59% |
| 2008-07-04 | 4.33 | 5.27 | 4.25 | 5.05 | 192231 | 928965 | 0.72 | 16.63% |
| 2008-06-27 | 4.30 | 4.85 | 4.12 | 4.33 | 105396 | 478156 | 0.03 | 0.70% |
| 2008-06-20 | 4.65 | 4.89 | 4.03 | 4.30 | 111858 | 495239 | -0.41 | -8.71% |
| 2008-06-13 | 5.47 | 5.47 | 4.70 | 4.71 | 86675 | 435729 | -0.87 | -15.59% |
| 2008-06-06 | 5.65 | 5.90 | 5.25 | 5.58 | 115034 | 644218 | -0.08 | -1.41% |
| 2008-05-30 | 6.05 | 6.22 | 5.56 | 5.66 | 124711 | 735806 | -0.53 | -8.56% |
| 2008-05-22 | 7.02 | 7.02 | 5.71 | 6.19 | 224748 | 1433622 | -0.92 | -12.94% |
| 2008-05-16 | 5.96 | 7.37 | 5.86 | 7.11 | 587470 | 4011444 | 1.21 | 20.51% |
| 2008-05-09 | 6.15 | 6.32 | 5.48 | 5.90 | 210782 | 1259376 | -0.22 | -3.60% |
| 2008-04-30 | 5.03 | 6.20 | 4.90 | 6.12 | 273055 | 1552403 | 0.97 | 18.84% |
| 2008-04-25 | 5.12 | 5.39 | 4.14 | 5.15 | 291898 | 1406405 | 0.04 | 0.78% |
| 2008-04-18 | 6.30 | 6.30 | 5.10 | 5.11 | 68826 | 397820 | -1.30 | -20.28% |
| 2008-04-11 | 6.10 | 6.68 | 5.86 | 6.41 | 96366 | 613489 | 0.29 | 4.74% |
| 2008-04-03 | 7.25 | 7.38 | 5.68 | 6.12 | 99646 | 644622 | -1.30 | -17.52% |
| 2008-03-28 | 7.98 | 8.06 | 6.80 | 7.42 | 119368 | 899691 | -0.42 | -5.36% |
| 2008-03-21 | 8.10 | 8.19 | 6.70 | 7.84 | 191731 | 1442499 | -0.41 | -4.97% |
| 2008-03-14 | 9.18 | 9.88 | 8.05 | 8.25 | 295408 | 2706006 | -1.05 | -11.29% |
| 2008-03-07 | 8.60 | 10.34 | 8.58 | 9.30 | 634123 | 6105989 | 0.64 | 7.39% |
| 2008-02-29 | 8.69 | 8.86 | 8.07 | 8.66 | 148890 | 1266429 | -0.12 | -1.37% |
| 2008-02-22 | 8.45 | 9.28 | 8.21 | 8.78 | 299325 | 2639874 | 0.99 | 12.71% |
| 2008-02-15 | 7.59 | 7.99 | 7.53 | 7.79 | 45780 | 356816 | 0.03 | 0.39% |
| 2008-02-05 | 7.06 | 7.91 | 7.06 | 7.76 | 50407 | 382787 | 0.82 | 11.82% |
| 2008-02-01 | 8.73 | 8.78 | 6.74 | 6.94 | 149323 | 1157457 | -1.79 | -20.50% |
| 2008-01-25 | 9.72 | 9.98 | 7.60 | 8.73 | 344735 | 3037554 | -0.85 | -8.87% |
| 2008-01-18 | 9.60 | 10.19 | 8.98 | 9.58 | 354919 | 3409713 | -0.10 | -1.03% |
| 2008-01-11 | 8.88 | 10.48 | 8.78 | 9.68 | 673773 | 6576261 | 0.73 | 8.16% |
| 2008-01-04 | 8.39 | 9.10 | 8.32 | 8.95 | 221193 | 1942188 | 0.59 | 7.06% |
| 2007-12-28 | 8.07 | 8.74 | 7.90 | 8.36 | 587245 | 4921689 | 0.06 | 0.72% |
| 2007-12-21 | 7.94 | 8.32 | 7.81 | 8.30 | 197749 | 1603223 | 0.44 | 5.60% |
| 2007-12-14 | 7.65 | 8.18 | 7.47 | 7.86 | 223429 | 1758607 | 0.16 | 2.08% |
| 2007-12-07 | 7.35 | 7.78 | 7.22 | 7.70 | 151901 | 1148037 | 0.30 | 4.05% |
| 2007-11-30 | 7.16 | 7.72 | 6.85 | 7.40 | 168439 | 1245917 | 0.32 | 4.52% |
| 2007-11-23 | 7.33 | 7.73 | 6.85 | 7.08 | 121850 | 901972 | -0.15 | -2.08% |
| 2007-11-16 | 7.00 | 7.71 | 6.85 | 7.23 | 124473 | 917000 | 0.14 | 1.98% |
| 2007-11-09 | 6.98 | 7.61 | 6.60 | 7.09 | 100770 | 722067 | 0.17 | 2.46% |
| 2007-11-02 | 6.90 | 8.10 | 6.49 | 6.92 | 198899 | 1448319 | 0.12 | 1.76% |
| 2007-10-26 | 8.60 | 8.68 | 6.71 | 6.80 | 167516 | 1272098 | -1.69 | -19.91% |
| 2007-10-18 | 8.64 | 8.80 | 8.09 | 8.49 | 155406 | 1309530 | -0.17 | -1.96% |
| 2007-10-12 | 9.42 | 9.62 | 8.30 | 8.66 | 200597 | 1830829 | -0.61 | -6.58% |
| 2007-09-28 | 9.50 | 9.60 | 9.06 | 9.27 | 174673 | 1617488 | -0.23 | -2.42% |
| 2007-09-21 | 10.00 | 10.48 | 9.30 | 9.50 | 250510 | 2498472 | -0.58 | -5.75% |
| 2007-09-14 | 10.33 | 11.09 | 9.61 | 10.08 | 254031 | 2606031 | -0.49 | -4.64% |
| 2007-09-07 | 11.45 | 11.88 | 10.40 | 10.57 | 390205 | 4387262 | -0.84 | -7.36% |
| 2007-08-31 | 11.27 | 11.59 | 10.53 | 11.41 | 407701 | 4524563 | -0.02 | -0.17% |
| 2007-08-24 | 11.91 | 12.24 | 11.35 | 11.43 | 551779 | 6523469 | -0.15 | -1.29% |
| 2007-08-17 | 10.10 | 11.98 | 9.77 | 11.58 | 505743 | 5703243 | 1.38 | 13.53% |
| 2007-08-10 | 12.08 | 12.43 | 9.97 | 10.20 | 480932 | 5416451 | -1.77 | -14.79% |
| 2007-08-03 | 10.90 | 12.84 | 10.80 | 11.97 | 1131302 | 13411474 | 1.04 | 9.52% |
| 2007-07-27 | 9.98 | 11.35 | 9.80 | 10.93 | 665097 | 7112113 | 1.00 | 10.07% |
| 2007-07-20 | 11.77 | 11.87 | 9.65 | 9.93 | 557718 | 5813621 | -1.84 | -15.63% |
| 2007-07-11 | 9.82 | 11.77 | 8.90 | 11.77 | 488974 | 5208218 | 1.97 | 20.10% |
| 2007-07-06 | 8.50 | 9.88 | 7.40 | 9.80 | 515654 | 4563243 | 0.76 | 8.41% |
| 2007-06-29 | 12.26 | 12.75 | 9.04 | 9.04 | 698431 | 7453462 | -3.46 | -27.68% |
| 2007-06-22 | 12.21 | 14.03 | 11.16 | 12.50 | 1053906 | 13286789 | 0.55 | 4.60% |
| 2007-06-15 | 10.29 | 12.34 | 9.52 | 11.95 | 1147726 | 12934918 | 2.60 | 27.81% |
| 2007-06-08 | 8.48 | 9.35 | 7.24 | 9.35 | 465034 | 3687500 | 0.42 | 4.70% |
| 2007-06-01 | 11.85 | 12.56 | 8.93 | 8.93 | 613294 | 6830415 | -2.86 | -24.26% |
| 2007-05-25 | 10.90 | 12.70 | 10.75 | 11.79 | 519397 | 6152894 | 0.61 | 5.46% |
| 2007-05-18 | 11.99 | 12.20 | 10.64 | 11.18 | 408241 | 4680359 | -0.96 | -7.91% |
| 2007-05-11 | 11.07 | 13.09 | 10.68 | 12.14 | 578978 | 6848526 | 1.05 | 9.47% |
| 2007-04-27 | 10.30 | 11.99 | 10.07 | 11.09 | 818749 | 9033113 | 0.79 | 7.67% |
| 2007-04-20 | 8.13 | 11.00 | 8.05 | 10.30 | 1422619 | 13399936 | 2.17 | 26.69% |
| 2007-04-13 | 8.14 | 8.75 | 7.95 | 8.13 | 815471 | 6714946 | -0.01 | -0.12% |
| 2007-04-06 | 8.05 | 8.25 | 7.45 | 8.14 | 573165 | 4553581 | 0.07 | 0.87% |
| 2007-03-30 | 8.69 | 9.00 | 7.41 | 8.07 | 531468 | 4377757 | -0.34 | -4.04% |
| 2007-03-23 | 6.45 | 8.65 | 6.38 | 8.41 | 553950 | 4235811 | 1.66 | 24.59% |
| 2007-03-16 | 6.49 | 7.54 | 6.40 | 6.75 | 558637 | 3905070 | 0.12 | 1.81% |
| 2007-03-09 | 6.82 | 6.90 | 6.11 | 6.63 | 408430 | 2630406 | -0.16 | -2.36% |
| 2007-03-02 | 5.90 | 7.25 | 5.90 | 6.79 | 539241 | 3537989 | 1.07 | 18.71% |
| 2007-02-16 | 5.10 | 6.11 | 4.91 | 5.72 | 389260 | 2096033 | 0.63 | 12.38% |
| 2007-02-09 | 4.31 | 5.39 | 4.31 | 5.09 | 513445 | 2542494 | 0.81 | 18.93% |
| 2007-02-02 | 4.79 | 4.79 | 3.85 | 4.28 | 451008 | 1967922 | -0.09 | -2.06% |
| 2007-01-26 | 3.52 | 4.49 | 3.44 | 4.37 | 903288 | 3556872 | 0.87 | 24.86% |
| 2007-01-19 | 2.99 | 3.77 | 2.97 | 3.50 | 585198 | 1976575 | 0.51 | 17.06% |
| 2007-01-12 | 2.86 | 3.30 | 2.85 | 2.99 | 346686 | 1061854 | 0.13 | 4.54% |
| 2007-01-05 | 2.83 | 2.87 | 2.76 | 2.86 | 53658 | 150825 | 0.05 | 1.78% |
| 2006-12-29 | 3.05 | 3.09 | 2.76 | 2.81 | 164940 | 475547 | -0.18 | -6.02% |
| 2006-12-22 | 2.76 | 3.10 | 2.71 | 2.99 | 488251 | 1439626 | 0.25 | 9.12% |
| 2006-12-15 | 2.63 | 2.75 | 2.62 | 2.74 | 72819 | 196191 | 0.11 | 4.18% |
| 2006-12-08 | 2.77 | 2.90 | 2.62 | 2.63 | 213263 | 595053 | -0.15 | -5.40% |
| 2006-12-01 | 2.66 | 2.78 | 2.63 | 2.78 | 110640 | 298982 | 0.12 | 4.51% |
