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 | 10.45 | 10.69 | 9.35 | 9.39 | 380153 | 3864313 | -1.12 | -10.66% |
| 2009-11-20 | 9.85 | 10.76 | 9.76 | 10.51 | 506909 | 5126649 | 0.73 | 7.46% |
| 2009-11-13 | 9.65 | 9.99 | 9.55 | 9.78 | 305147 | 2984379 | 0.08 | 0.82% |
| 2009-11-06 | 8.54 | 9.96 | 8.51 | 9.70 | 391900 | 3752711 | 0.84 | 9.48% |
| 2009-10-30 | 9.43 | 9.50 | 8.73 | 8.86 | 185943 | 1688306 | -0.58 | -6.14% |
| 2009-10-23 | 9.05 | 9.65 | 9.03 | 9.44 | 207893 | 1955575 | 0.30 | 3.28% |
| 2009-10-16 | 9.01 | 9.50 | 8.93 | 9.14 | 144033 | 1326290 | 0.14 | 1.56% |
| 2009-10-09 | 8.76 | 9.00 | 8.63 | 9.00 | 16708 | 147880 | 0.38 | 4.41% |
| 2009-09-30 | 9.06 | 9.07 | 8.26 | 8.62 | 33389 | 291933 | -0.44 | -4.86% |
| 2009-09-25 | 9.69 | 9.93 | 8.70 | 9.06 | 141295 | 1318966 | -0.72 | -7.36% |
| 2009-09-18 | 8.84 | 10.14 | 8.84 | 9.78 | 336477 | 3185326 | 0.92 | 10.38% |
| 2009-09-11 | 8.39 | 8.95 | 8.26 | 8.86 | 228327 | 1963934 | 0.46 | 5.48% |
| 2009-09-04 | 8.25 | 8.48 | 7.85 | 8.40 | 148268 | 1219985 | -0.04 | -0.47% |
| 2009-08-28 | 8.11 | 8.56 | 7.69 | 8.44 | 167662 | 1374874 | 0.34 | 4.20% |
| 2009-08-21 | 9.19 | 9.19 | 7.58 | 8.10 | 151767 | 1250322 | -1.25 | -13.37% |
| 2009-08-14 | 9.87 | 10.35 | 9.35 | 9.35 | 377771 | 3766345 | -0.40 | -4.10% |
| 2009-08-07 | 9.53 | 10.19 | 9.32 | 9.75 | 420460 | 4139838 | 0.30 | 3.17% |
| 2009-07-31 | 9.82 | 10.05 | 8.90 | 9.45 | 268906 | 2583414 | -0.35 | -3.57% |
| 2009-07-24 | 10.09 | 10.19 | 9.65 | 9.80 | 352726 | 3503873 | -0.26 | -2.58% |
| 2009-07-17 | 9.71 | 10.42 | 9.65 | 10.06 | 454704 | 4561358 | 0.37 | 3.82% |
| 2009-07-10 | 10.10 | 10.29 | 9.35 | 9.69 | 431563 | 4205549 | -0.45 | -4.44% |
| 2009-07-03 | 9.05 | 10.19 | 8.90 | 10.14 | 579298 | 5495773 | 1.04 | 11.43% |
| 2009-06-26 | 8.96 | 9.10 | 8.61 | 9.10 | 223100 | 1983216 | 0.20 | 2.25% |
| 2009-06-19 | 8.82 | 9.27 | 8.75 | 8.90 | 238988 | 2155374 | -0.11 | -1.22% |
| 2009-06-11 | 9.20 | 9.47 | 8.87 | 9.01 | 235711 | 2164062 | -0.17 | -1.85% |
| 2009-06-05 | 8.45 | 9.65 | 8.45 | 9.18 | 404633 | 3681174 | 0.86 | 10.34% |
| 2009-05-27 | 8.26 | 8.64 | 8.16 | 8.32 | 99636 | 840241 | -0.29 | -3.37% |
| 2009-05-22 | 8.70 | 8.95 | 8.49 | 8.61 | 267646 | 2348296 | -0.19 | -2.16% |
| 2009-05-15 | 9.02 | 9.18 | 8.30 | 8.80 | 323115 | 2815330 | -0.26 | -2.87% |
| 2009-05-08 | 8.45 | 9.27 | 8.27 | 9.06 | 678770 | 6005747 | 0.75 | 9.03% |
| 2009-04-30 | 7.63 | 8.56 | 7.50 | 8.31 | 280377 | 2276398 | 0.65 | 8.49% |
| 2009-04-24 | 8.10 | 8.53 | 7.60 | 7.66 | 391464 | 3179009 | -0.46 | -5.67% |
| 2009-04-17 | 8.07 | 8.30 | 7.94 | 8.12 | 336687 | 2736258 | 0.09 | 1.12% |
| 2009-04-10 | 8.05 | 8.16 | 7.65 | 8.03 | 169906 | 1349869 | -0.03 | -0.37% |
| 2009-04-03 | 8.15 | 8.48 | 7.88 | 8.06 | 377203 | 3110651 | -0.17 | -2.07% |
| 2009-03-27 | 7.85 | 8.55 | 7.70 | 8.23 | 606055 | 4915077 | 0.25 | 3.13% |
| 2009-03-20 | 7.38 | 8.41 | 7.22 | 7.98 | 455365 | 3634097 | 0.59 | 7.98% |
| 2009-03-13 | 7.57 | 8.29 | 7.33 | 7.39 | 740842 | 5789446 | 0.21 | 2.92% |
| 2009-03-06 | 6.12 | 7.30 | 6.06 | 7.18 | 215259 | 1468548 | 1.06 | 17.32% |
| 2009-02-27 | 7.60 | 7.97 | 6.05 | 6.12 | 315690 | 2299410 | -1.33 | -17.85% |
| 2009-02-20 | 7.68 | 8.05 | 6.80 | 7.45 | 373875 | 2788289 | -0.09 | -1.19% |
| 2009-02-13 | 6.60 | 7.75 | 6.52 | 7.54 | 466740 | 3261462 | 0.97 | 14.76% |
| 2009-02-06 | 6.10 | 6.67 | 6.01 | 6.57 | 347566 | 2213420 | 0.50 | 8.24% |
| 2009-01-23 | 6.00 | 6.28 | 5.72 | 6.07 | 248185 | 1486943 | 0.13 | 2.19% |
| 2009-01-16 | 5.87 | 6.05 | 5.58 | 5.94 | 320405 | 1871560 | 0.13 | 2.24% |
| 2009-01-09 | 5.20 | 6.08 | 5.13 | 5.81 | 382711 | 2152952 | 0.70 | 13.70% |
| 2008-12-26 | 5.68 | 5.95 | 5.01 | 5.11 | 226020 | 1238795 | -0.62 | -10.82% |
| 2008-12-19 | 5.30 | 5.88 | 5.12 | 5.73 | 290271 | 1626703 | 0.55 | 10.62% |
| 2008-12-12 | 5.55 | 5.98 | 5.01 | 5.18 | 317383 | 1778838 | -0.28 | -5.13% |
| 2008-12-05 | 4.58 | 5.55 | 4.58 | 5.46 | 447962 | 2321886 | 0.89 | 19.48% |
| 2008-11-28 | 5.53 | 5.53 | 4.43 | 4.57 | 380191 | 1868031 | -0.96 | -17.36% |
| 2008-11-21 | 4.62 | 5.80 | 4.26 | 5.53 | 497531 | 2518726 | 0.82 | 17.41% |
| 2008-11-14 | 3.85 | 4.78 | 3.85 | 4.71 | 296103 | 1266876 | 0.88 | 22.98% |
| 2008-11-07 | 3.85 | 4.02 | 3.47 | 3.83 | 115118 | 425270 | -0.11 | -2.79% |
| 2008-10-31 | 4.49 | 4.49 | 3.78 | 3.94 | 215449 | 884007 | -0.66 | -14.35% |
| 2008-10-24 | 4.15 | 4.86 | 4.00 | 4.60 | 265552 | 1196747 | 0.50 | 12.20% |
| 2008-10-17 | 4.42 | 4.74 | 3.99 | 4.10 | 99095 | 426376 | -0.37 | -8.28% |
| 2008-10-10 | 5.37 | 5.47 | 4.47 | 4.47 | 108796 | 551040 | -1.10 | -19.75% |
| 2008-09-26 | 5.72 | 5.95 | 5.00 | 5.57 | 200292 | 1093974 | 0.16 | 2.96% |
| 2008-09-19 | 5.72 | 6.04 | 4.67 | 5.41 | 107466 | 573645 | -0.45 | -7.68% |
| 2008-09-12 | 6.10 | 6.53 | 5.85 | 5.86 | 125954 | 778102 | -0.15 | -2.50% |
| 2008-09-05 | 6.37 | 6.74 | 5.95 | 6.01 | 143629 | 909897 | -0.48 | -7.40% |
| 2008-08-29 | 6.84 | 6.99 | 6.00 | 6.49 | 158950 | 1024326 | -0.34 | -4.98% |
| 2008-08-22 | 6.58 | 7.13 | 5.52 | 6.83 | 214418 | 1397303 | 0.30 | 4.59% |
| 2008-08-15 | 7.18 | 7.33 | 5.96 | 6.53 | 184555 | 1210666 | -0.84 | -11.40% |
| 2008-08-08 | 7.61 | 8.55 | 7.37 | 7.37 | 402528 | 3225342 | -0.34 | -4.41% |
| 2008-08-01 | 7.71 | 7.95 | 7.01 | 7.71 | 156018 | 1174642 | 0.05 | 0.65% |
| 2008-07-25 | 6.81 | 8.08 | 6.70 | 7.66 | 293384 | 2239995 | 0.76 | 11.01% |
| 2008-07-18 | 7.55 | 7.99 | 6.47 | 6.90 | 210790 | 1539452 | -0.92 | -11.77% |
| 2008-07-11 | 6.61 | 8.19 | 6.55 | 7.82 | 426364 | 3200830 | 1.21 | 18.31% |
| 2008-07-04 | 6.50 | 6.78 | 6.00 | 6.61 | 192154 | 1245167 | 0.43 | 6.96% |
| 2008-06-27 | 6.07 | 7.25 | 5.94 | 6.18 | 207674 | 1343073 | -0.08 | -1.28% |
| 2008-06-20 | 8.35 | 8.35 | 6.21 | 6.26 | 297190 | 2133164 | -1.88 | -23.10% |
| 2008-06-13 | 7.81 | 9.16 | 7.00 | 8.14 | 412499 | 3413959 | -0.50 | -5.79% |
| 2008-06-05 | 7.17 | 8.72 | 7.03 | 8.64 | 292355 | 2373510 | 1.45 | 20.17% |
| 2008-05-30 | 7.45 | 7.55 | 6.98 | 7.19 | 63753 | 462854 | -0.30 | -4.00% |
| 2008-05-23 | 7.81 | 8.18 | 7.08 | 7.49 | 133033 | 1025349 | -0.26 | -3.35% |
| 2008-05-16 | 7.30 | 8.30 | 7.01 | 7.75 | 192004 | 1483133 | 0.31 | 4.17% |
| 2008-05-09 | 7.60 | 8.13 | 7.00 | 7.44 | 184207 | 1404460 | -0.09 | -1.20% |
| 2008-04-30 | 7.00 | 7.61 | 6.80 | 7.53 | 87426 | 633836 | 0.30 | 4.15% |
| 2008-04-25 | 7.09 | 7.63 | 5.88 | 7.23 | 187986 | 1308333 | 0.63 | 9.54% |
| 2008-04-18 | 8.65 | 8.65 | 6.55 | 6.60 | 128137 | 977085 | -2.30 | -25.84% |
| 2008-04-11 | 8.60 | 9.69 | 8.21 | 8.90 | 185724 | 1678770 | -0.02 | -0.22% |
| 2008-04-03 | 11.78 | 11.98 | 8.17 | 8.92 | 221250 | 2219569 | -3.25 | -26.70% |
| 2008-03-28 | 10.66 | 12.30 | 10.20 | 12.17 | 339938 | 3872369 | 1.50 | 14.06% |
| 2008-03-21 | 11.21 | 12.00 | 9.38 | 10.67 | 243791 | 2578456 | -0.61 | -5.41% |
| 2008-03-14 | 11.90 | 13.59 | 11.01 | 11.28 | 592856 | 7369259 | -0.81 | -6.70% |
| 2008-03-07 | 10.76 | 12.30 | 10.52 | 12.09 | 217862 | 2565335 | 1.36 | 12.68% |
| 2008-02-29 | 10.70 | 11.00 | 9.92 | 10.73 | 83186 | 876317 | -0.15 | -1.38% |
| 2008-02-22 | 11.30 | 11.65 | 10.80 | 10.88 | 108357 | 1218722 | -0.56 | -4.89% |
| 2008-02-15 | 10.21 | 11.64 | 9.20 | 11.44 | 88307 | 982463 | 1.23 | 12.05% |
| 2008-02-05 | 9.40 | 10.35 | 9.32 | 10.21 | 39418 | 394140 | 1.09 | 11.95% |
| 2008-02-01 | 11.78 | 12.04 | 8.81 | 9.12 | 145698 | 1525299 | -2.52 | -21.65% |
| 2008-01-25 | 12.48 | 12.80 | 9.30 | 11.64 | 229137 | 2511850 | -0.84 | -6.73% |
| 2008-01-18 | 11.98 | 13.35 | 11.60 | 12.48 | 248169 | 3041047 | 0.48 | 4.00% |
| 2008-01-11 | 9.93 | 12.45 | 9.85 | 12.00 | 376033 | 4424760 | 2.06 | 20.72% |
| 2008-01-04 | 9.50 | 10.08 | 9.25 | 9.94 | 76815 | 746536 | 0.58 | 6.20% |
| 2007-12-28 | 9.24 | 9.59 | 8.87 | 9.36 | 174269 | 1603312 | 0.35 | 3.88% |
| 2007-12-21 | 8.47 | 9.07 | 8.18 | 9.01 | 170970 | 1479626 | 0.52 | 6.12% |
| 2007-12-14 | 8.21 | 8.87 | 8.16 | 8.49 | 148544 | 1272674 | 0.13 | 1.55% |
| 2007-12-07 | 7.85 | 8.49 | 7.77 | 8.36 | 90286 | 733596 | 0.44 | 5.56% |
| 2007-11-30 | 8.27 | 8.27 | 7.62 | 7.92 | 64659 | 514918 | -0.13 | -1.61% |
| 2007-11-23 | 8.65 | 9.10 | 7.80 | 8.05 | 100673 | 862557 | -0.64 | -7.37% |
| 2007-11-16 | 8.30 | 9.20 | 8.18 | 8.69 | 166018 | 1440949 | 0.27 | 3.21% |
| 2007-11-09 | 8.03 | 8.78 | 7.84 | 8.42 | 131934 | 1099824 | 0.25 | 3.06% |
| 2007-11-02 | 8.00 | 9.09 | 7.38 | 8.17 | 249580 | 2056258 | 0.30 | 3.81% |
| 2007-10-26 | 10.04 | 12.28 | 7.54 | 7.87 | 307236 | 2684547 | -3.30 | -29.54% |
| 2007-08-17 | 10.12 | 12.12 | 9.50 | 11.17 | 478787 | 5278283 | 1.05 | 10.38% |
| 2007-08-10 | 11.97 | 12.40 | 9.80 | 10.12 | 410270 | 4509632 | -2.11 | -17.25% |
| 2007-08-03 | 11.25 | 12.78 | 10.48 | 12.23 | 636492 | 7392542 | 0.90 | 7.94% |
| 2007-07-27 | 9.13 | 11.80 | 8.95 | 11.33 | 678983 | 6901733 | 2.20 | 24.10% |
| 2007-07-20 | 7.14 | 9.13 | 6.73 | 9.13 | 463552 | 3817543 | 1.97 | 27.51% |
| 2007-07-13 | 7.19 | 7.60 | 6.90 | 7.16 | 174517 | 1267431 | 0.06 | 0.84% |
| 2007-07-06 | 7.14 | 7.80 | 6.54 | 7.10 | 148938 | 1073890 | -0.05 | -0.70% |
| 2007-06-29 | 8.24 | 8.40 | 6.84 | 7.15 | 249764 | 1919489 | -1.09 | -13.23% |
| 2007-06-22 | 9.80 | 10.20 | 8.24 | 8.24 | 280468 | 2675154 | -1.35 | -14.08% |
| 2007-06-15 | 9.20 | 10.64 | 8.95 | 9.59 | 516496 | 5074867 | 0.51 | 5.62% |
| 2007-06-08 | 9.60 | 10.00 | 8.04 | 9.08 | 420627 | 3675185 | -0.84 | -8.47% |
| 2007-06-01 | 12.71 | 13.55 | 9.92 | 9.92 | 502313 | 6107887 | -2.65 | -21.08% |
| 2007-05-25 | 10.88 | 12.79 | 10.50 | 12.57 | 515754 | 6075738 | 1.25 | 11.04% |
| 2007-05-18 | 11.20 | 12.40 | 10.81 | 11.32 | 364674 | 4205637 | -0.04 | -0.35% |
| 2007-05-11 | 9.75 | 11.87 | 9.66 | 11.36 | 621256 | 6830998 | 1.53 | 15.56% |
| 2007-04-27 | 8.49 | 10.29 | 8.40 | 9.83 | 604837 | 5778578 | 1.27 | 14.84% |
| 2007-04-20 | 8.00 | 9.00 | 7.82 | 8.56 | 468235 | 3950948 | 0.50 | 6.20% |
| 2007-04-13 | 8.07 | 8.35 | 7.70 | 8.06 | 370875 | 3000881 | 0.01 | 0.12% |
| 2007-04-06 | 7.30 | 8.20 | 7.18 | 8.05 | 324642 | 2519719 | 0.82 | 11.34% |
| 2007-03-30 | 7.49 | 7.85 | 7.12 | 7.23 | 414132 | 3120317 | -0.04 | -0.55% |
| 2007-03-23 | 6.35 | 7.28 | 6.23 | 7.27 | 338081 | 2329994 | 0.71 | 10.82% |
| 2007-03-16 | 6.72 | 7.29 | 6.43 | 6.56 | 394461 | 2714590 | -0.15 | -2.23% |
| 2007-03-09 | 6.58 | 6.85 | 6.22 | 6.71 | 288390 | 1899990 | 0.08 | 1.21% |
| 2007-03-02 | 5.89 | 6.89 | 5.67 | 6.63 | 513984 | 3279647 | 0.74 | 12.56% |
| 2007-02-16 | 5.60 | 6.10 | 5.60 | 5.89 | 264417 | 1540508 | 0.33 | 5.93% |
| 2007-02-09 | 5.23 | 5.66 | 5.17 | 5.56 | 179939 | 977257 | 0.34 | 6.51% |
| 2007-02-02 | 5.73 | 6.10 | 5.20 | 5.22 | 344902 | 1965425 | -0.48 | -8.42% |
| 2007-01-26 | 5.12 | 5.86 | 5.11 | 5.70 | 541426 | 2968298 | 0.62 | 12.21% |
| 2007-01-19 | 4.67 | 5.15 | 4.60 | 5.08 | 311695 | 1536765 | 0.38 | 8.09% |
| 2007-01-12 | 4.58 | 5.18 | 4.55 | 4.70 | 256224 | 1266606 | 0.10 | 2.17% |
| 2007-01-05 | 4.58 | 4.62 | 4.43 | 4.60 | 59639 | 268806 | 0.04 | 0.88% |
| 2006-12-29 | 4.80 | 4.98 | 4.47 | 4.56 | 143099 | 673661 | -0.30 | -6.17% |
| 2006-12-22 | 4.87 | 5.22 | 4.80 | 4.86 | 190557 | 954659 | -0.06 | -1.22% |
| 2006-12-15 | 4.68 | 4.99 | 4.60 | 4.92 | 137293 | 658941 | 0.29 | 6.26% |
| 2006-12-08 | 5.30 | 5.57 | 4.61 | 4.63 | 265395 | 1374538 | -0.70 | -13.13% |
| 2006-12-01 | 4.95 | 5.70 | 4.83 | 5.33 | 410118 | 2150127 | 0.36 | 7.24% |
