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 | 9.35 | 9.70 | 8.60 | 8.81 | 460691 | 4237486 | -0.61 | -6.48% |
| 2009-11-20 | 8.87 | 9.65 | 8.82 | 9.42 | 650850 | 6027525 | 0.55 | 6.20% |
| 2009-11-13 | 9.31 | 9.35 | 8.62 | 8.87 | 371750 | 3336392 | -0.41 | -4.42% |
| 2009-11-06 | 8.48 | 9.40 | 8.45 | 9.28 | 375257 | 3382694 | 0.55 | 6.30% |
| 2009-10-30 | 9.20 | 9.69 | 8.41 | 8.73 | 348715 | 3146203 | -0.55 | -5.93% |
| 2009-10-23 | 9.76 | 10.00 | 8.89 | 9.28 | 358263 | 3370684 | -0.35 | -3.63% |
| 2009-10-16 | 8.46 | 9.69 | 8.36 | 9.63 | 641152 | 5710914 | 1.02 | 11.85% |
| 2009-10-09 | 7.80 | 8.65 | 7.60 | 8.61 | 159457 | 1332464 | 0.75 | 9.54% |
| 2009-09-30 | 7.60 | 8.28 | 7.31 | 7.86 | 399099 | 3108344 | 0.28 | 3.69% |
| 2009-09-25 | 7.03 | 7.58 | 6.67 | 7.58 | 264330 | 1903865 | 0.56 | 7.98% |
| 2009-09-18 | 6.74 | 7.60 | 6.66 | 7.02 | 258711 | 1860544 | 0.27 | 4.00% |
| 2009-09-11 | 6.60 | 7.04 | 6.40 | 6.75 | 181548 | 1222829 | 0.25 | 3.85% |
| 2009-09-04 | 6.49 | 6.55 | 5.95 | 6.50 | 111632 | 694489 | 0.05 | 0.78% |
| 2009-08-28 | 6.31 | 6.85 | 5.96 | 6.45 | 212994 | 1371569 | 0.16 | 2.54% |
| 2009-08-21 | 7.65 | 7.98 | 5.88 | 6.29 | 323403 | 2180159 | -1.45 | -18.73% |
| 2009-08-14 | 7.33 | 7.88 | 7.19 | 7.74 | 299046 | 2261176 | 0.47 | 6.46% |
| 2009-08-07 | 7.72 | 8.38 | 7.15 | 7.27 | 463016 | 3622923 | -0.45 | -5.83% |
| 2009-07-31 | 7.25 | 7.80 | 6.79 | 7.72 | 406506 | 3037406 | 0.47 | 6.48% |
| 2009-07-24 | 7.64 | 7.77 | 7.17 | 7.25 | 334689 | 2492732 | -0.29 | -3.85% |
| 2009-07-17 | 7.71 | 8.07 | 7.38 | 7.54 | 551573 | 4225649 | -0.17 | -2.21% |
| 2009-07-10 | 6.85 | 7.71 | 6.64 | 7.71 | 393233 | 2858563 | 0.85 | 12.39% |
| 2009-07-03 | 7.03 | 7.33 | 6.80 | 6.86 | 168017 | 1169285 | -0.20 | -2.83% |
| 2009-06-26 | 7.00 | 7.50 | 6.70 | 7.06 | 253485 | 1813172 | 0.06 | 0.86% |
| 2009-06-19 | 6.48 | 7.10 | 6.47 | 7.00 | 168562 | 1162522 | 0.45 | 6.87% |
| 2009-06-12 | 6.73 | 7.04 | 6.46 | 6.55 | 221006 | 1494744 | -0.10 | -1.50% |
| 2009-06-05 | 6.61 | 6.86 | 6.46 | 6.65 | 154429 | 1028508 | 0.05 | 0.76% |
| 2009-05-27 | 6.59 | 6.90 | 6.30 | 6.60 | 117678 | 774962 | -0.16 | -2.37% |
| 2009-05-21 | 7.15 | 7.30 | 6.73 | 6.76 | 150450 | 1062013 | -0.42 | -5.85% |
| 2009-05-15 | 7.18 | 7.48 | 6.81 | 7.18 | 277748 | 1991353 | 0.04 | 0.56% |
| 2009-05-08 | 7.10 | 7.66 | 7.00 | 7.14 | 405213 | 2951406 | -0.13 | -1.79% |
| 2009-04-30 | 6.48 | 7.50 | 6.05 | 7.27 | 383671 | 2644694 | 0.76 | 11.67% |
| 2009-04-24 | 5.94 | 6.80 | 5.82 | 6.51 | 262011 | 1653981 | 0.57 | 9.60% |
| 2009-04-17 | 5.96 | 6.45 | 5.88 | 5.94 | 276901 | 1699060 | -0.08 | -1.33% |
| 2009-04-10 | 5.71 | 6.16 | 5.50 | 6.02 | 195147 | 1127078 | 0.33 | 5.80% |
| 2009-04-03 | 5.24 | 6.15 | 5.16 | 5.69 | 490215 | 2823629 | 0.40 | 7.56% |
| 2009-03-27 | 5.19 | 5.59 | 5.06 | 5.29 | 343680 | 1837445 | 0.12 | 2.32% |
| 2009-03-20 | 4.67 | 5.34 | 4.55 | 5.17 | 343748 | 1752239 | 0.50 | 10.71% |
| 2009-03-13 | 4.76 | 4.83 | 4.37 | 4.67 | 147946 | 686836 | -0.11 | -2.30% |
| 2009-03-06 | 4.30 | 4.88 | 4.13 | 4.78 | 280873 | 1290147 | 0.45 | 10.39% |
| 2009-02-27 | 5.00 | 5.62 | 4.33 | 4.33 | 526024 | 2704901 | -0.69 | -13.74% |
| 2009-02-20 | 5.18 | 5.74 | 4.68 | 5.02 | 550422 | 2865109 | -0.15 | -2.90% |
| 2009-02-13 | 4.68 | 5.44 | 4.60 | 5.17 | 715503 | 3637787 | 0.50 | 10.71% |
| 2009-02-06 | 3.79 | 4.88 | 3.72 | 4.67 | 557312 | 2439903 | 0.88 | 23.22% |
| 2009-01-23 | 3.71 | 3.88 | 3.55 | 3.79 | 184216 | 687256 | 0.05 | 1.34% |
| 2009-01-16 | 3.49 | 3.98 | 3.43 | 3.74 | 299584 | 1129962 | 0.25 | 7.16% |
| 2009-01-09 | 3.27 | 3.70 | 3.24 | 3.49 | 159704 | 558862 | 0.17 | 5.12% |
| 2008-12-26 | 3.85 | 3.93 | 3.30 | 3.32 | 183195 | 651544 | -0.55 | -14.21% |
| 2008-12-19 | 3.80 | 4.04 | 3.63 | 3.87 | 297353 | 1139535 | 0.10 | 2.65% |
| 2008-12-12 | 3.54 | 4.45 | 3.50 | 3.77 | 618904 | 2507460 | 0.31 | 8.96% |
| 2008-12-05 | 2.88 | 3.60 | 2.87 | 3.46 | 238788 | 790181 | 0.54 | 18.49% |
| 2008-11-28 | 3.07 | 3.19 | 2.89 | 2.92 | 91319 | 274976 | -0.14 | -4.58% |
| 2008-11-21 | 3.16 | 3.51 | 2.86 | 3.06 | 262992 | 843118 | -0.15 | -4.67% |
| 2008-11-14 | 2.44 | 3.29 | 2.44 | 3.21 | 269867 | 799630 | 0.74 | 29.96% |
| 2008-11-07 | 2.46 | 2.48 | 2.21 | 2.47 | 81322 | 192801 | 0.01 | 0.41% |
| 2008-10-31 | 2.99 | 2.99 | 2.45 | 2.46 | 42150 | 111372 | -0.51 | -17.17% |
| 2008-10-24 | 2.96 | 3.20 | 2.87 | 2.97 | 50232 | 151518 | -0.01 | -0.34% |
| 2008-10-17 | 3.01 | 3.38 | 2.81 | 2.98 | 50570 | 156177 | -0.21 | -6.58% |
| 2008-10-10 | 3.82 | 3.82 | 3.19 | 3.19 | 67143 | 234860 | -0.67 | -17.36% |
| 2008-09-26 | 4.13 | 4.37 | 3.47 | 3.86 | 124010 | 481479 | -0.13 | -3.26% |
| 2008-09-19 | 4.32 | 4.32 | 3.39 | 3.99 | 79078 | 305194 | -0.30 | -6.99% |
| 2008-09-12 | 4.42 | 4.55 | 4.23 | 4.29 | 38394 | 167747 | -0.26 | -5.71% |
| 2008-09-05 | 4.95 | 4.96 | 4.40 | 4.55 | 105392 | 490018 | -0.37 | -7.52% |
| 2008-08-29 | 4.39 | 5.20 | 4.39 | 4.92 | 203017 | 993282 | 0.57 | 13.10% |
| 2008-08-22 | 5.09 | 5.10 | 4.26 | 4.35 | 71823 | 334615 | -0.73 | -14.37% |
| 2008-08-15 | 6.18 | 6.18 | 4.96 | 5.08 | 47844 | 258749 | -1.05 | -17.13% |
| 2008-08-08 | 6.55 | 6.87 | 6.00 | 6.13 | 46155 | 304120 | -0.45 | -6.84% |
| 2008-08-01 | 7.19 | 7.28 | 6.38 | 6.58 | 69696 | 477257 | -0.60 | -8.36% |
| 2008-07-25 | 6.99 | 7.39 | 6.90 | 7.18 | 122149 | 882760 | 0.23 | 3.31% |
| 2008-07-18 | 7.12 | 7.56 | 6.50 | 6.95 | 102148 | 710543 | -0.35 | -4.79% |
| 2008-07-11 | 6.90 | 8.15 | 6.88 | 7.30 | 217606 | 1662265 | 0.27 | 3.84% |
| 2008-07-04 | 6.16 | 7.25 | 6.00 | 7.03 | 199665 | 1355810 | 0.87 | 14.12% |
| 2008-06-27 | 6.18 | 6.98 | 5.76 | 6.16 | 124928 | 797776 | -0.04 | -0.65% |
| 2008-06-20 | 7.40 | 7.73 | 6.15 | 6.20 | 212138 | 1511441 | -1.20 | -16.22% |
| 2008-06-13 | 8.89 | 8.89 | 7.20 | 7.40 | 79603 | 626756 | -1.72 | -18.86% |
| 2008-06-06 | 9.07 | 9.60 | 9.00 | 9.12 | 66220 | 616630 | 0.04 | 0.44% |
| 2008-05-30 | 9.30 | 9.40 | 8.88 | 9.08 | 73537 | 670711 | -0.39 | -4.12% |
| 2008-05-23 | 10.69 | 10.69 | 8.80 | 9.47 | 214562 | 2088986 | -1.14 | -10.74% |
| 2008-05-16 | 9.45 | 10.64 | 9.11 | 10.61 | 259877 | 2640687 | 1.09 | 11.45% |
| 2008-05-09 | 9.03 | 10.05 | 8.95 | 9.52 | 216518 | 2059543 | 0.63 | 7.09% |
| 2008-04-30 | 8.80 | 8.97 | 8.30 | 8.89 | 98222 | 843062 | -0.11 | -1.22% |
| 2008-04-25 | 8.38 | 9.45 | 7.40 | 9.00 | 270262 | 2298627 | 1.38 | 18.11% |
| 2008-04-18 | 9.70 | 9.73 | 7.52 | 7.62 | 161621 | 1415948 | -2.38 | -23.80% |
| 2008-04-11 | 9.50 | 10.74 | 9.00 | 10.00 | 254139 | 2565939 | 0.59 | 6.27% |
| 2008-04-03 | 11.20 | 11.45 | 7.90 | 9.41 | 208573 | 1998486 | -2.33 | -19.85% |
| 2008-03-28 | 14.65 | 14.75 | 10.92 | 11.74 | 344915 | 4478275 | -3.03 | -20.52% |
| 2008-03-21 | 13.60 | 15.01 | 11.30 | 14.77 | 260839 | 3396088 | 1.11 | 8.13% |
| 2008-03-14 | 14.18 | 15.81 | 13.18 | 13.66 | 219723 | 3221999 | -0.87 | -5.99% |
| 2008-03-07 | 13.78 | 16.48 | 13.51 | 14.53 | 373516 | 5759738 | 0.76 | 5.52% |
| 2008-02-29 | 12.45 | 14.28 | 11.80 | 13.77 | 189843 | 2485793 | 1.19 | 9.46% |
| 2008-02-22 | 12.25 | 12.98 | 12.00 | 12.58 | 114522 | 1425505 | 0.76 | 6.43% |
| 2008-02-15 | 10.81 | 12.08 | 9.73 | 11.82 | 62906 | 730078 | 0.62 | 5.54% |
| 2008-02-05 | 10.15 | 11.30 | 10.11 | 11.20 | 39912 | 429065 | 1.31 | 13.25% |
| 2008-02-01 | 12.10 | 12.10 | 9.88 | 9.89 | 127791 | 1401511 | -2.20 | -18.20% |
| 2008-01-25 | 13.18 | 14.20 | 11.04 | 12.09 | 333045 | 4183701 | -1.24 | -9.30% |
| 2008-01-18 | 12.38 | 14.25 | 12.17 | 13.33 | 351735 | 4664527 | 0.92 | 7.41% |
| 2008-01-11 | 12.39 | 13.51 | 12.01 | 12.41 | 385869 | 4957714 | -0.09 | -0.72% |
| 2008-01-04 | 12.34 | 13.24 | 11.91 | 12.50 | 240909 | 3043864 | 0.30 | 2.46% |
| 2007-12-28 | 12.18 | 12.74 | 11.66 | 12.20 | 554867 | 6736335 | -0.09 | -0.73% |
| 2007-12-21 | 10.05 | 12.29 | 9.73 | 12.29 | 361997 | 4018482 | 2.31 | 23.15% |
| 2007-12-14 | 8.77 | 10.28 | 8.66 | 9.98 | 376997 | 3667960 | 1.12 | 12.64% |
| 2007-12-07 | 8.36 | 9.14 | 8.24 | 8.86 | 197796 | 1734543 | 0.52 | 6.24% |
| 2007-11-30 | 7.39 | 8.53 | 7.39 | 8.34 | 206913 | 1664814 | 0.94 | 12.70% |
| 2007-11-23 | 7.23 | 7.56 | 6.83 | 7.40 | 73393 | 535712 | 0.17 | 2.35% |
| 2007-11-16 | 6.82 | 7.61 | 6.52 | 7.23 | 213493 | 1527238 | 0.34 | 4.93% |
| 2007-11-09 | 6.44 | 6.99 | 6.22 | 6.89 | 89671 | 606139 | 0.39 | 6.00% |
| 2007-11-02 | 6.30 | 6.95 | 5.98 | 6.50 | 85136 | 553211 | 0.29 | 4.67% |
| 2007-10-26 | 7.50 | 7.81 | 5.90 | 6.21 | 110138 | 767885 | -1.37 | -18.07% |
| 2007-10-18 | 8.03 | 8.12 | 7.30 | 7.58 | 127416 | 989595 | -0.56 | -6.88% |
| 2007-10-12 | 8.88 | 9.19 | 7.30 | 8.14 | 272305 | 2250213 | -0.59 | -6.76% |
| 2007-09-28 | 8.78 | 9.35 | 8.40 | 8.73 | 244420 | 2176172 | 0.12 | 1.39% |
| 2007-09-21 | 8.44 | 9.20 | 8.38 | 8.61 | 326803 | 2864401 | -0.09 | -1.03% |
| 2007-09-14 | 8.02 | 8.90 | 7.81 | 8.70 | 327381 | 2724823 | 0.41 | 4.95% |
| 2007-09-07 | 8.13 | 9.25 | 7.90 | 8.29 | 499365 | 4256813 | 0.16 | 1.97% |
| 2007-08-31 | 8.25 | 8.35 | 7.50 | 8.13 | 293227 | 2320901 | -0.11 | -1.33% |
| 2007-08-24 | 8.17 | 8.75 | 8.00 | 8.24 | 336494 | 2788882 | 0.19 | 2.36% |
| 2007-08-17 | 7.10 | 8.60 | 6.92 | 8.05 | 597244 | 4653719 | 0.97 | 13.70% |
| 2007-08-10 | 6.92 | 7.45 | 6.70 | 7.08 | 437730 | 3107945 | 0.19 | 2.76% |
| 2007-08-03 | 7.40 | 7.44 | 6.56 | 6.89 | 330610 | 2314015 | -0.38 | -5.23% |
| 2007-07-27 | 6.34 | 7.36 | 6.30 | 7.27 | 266680 | 1832324 | 0.92 | 14.49% |
| 2007-07-20 | 6.28 | 6.43 | 5.70 | 6.35 | 167458 | 1013876 | 0.13 | 2.09% |
| 2007-07-13 | 5.60 | 6.50 | 5.55 | 6.22 | 379157 | 2321542 | 0.60 | 10.68% |
| 2007-07-06 | 5.30 | 5.80 | 5.05 | 5.62 | 170111 | 933981 | 0.21 | 3.88% |
| 2007-06-29 | 6.95 | 7.14 | 5.07 | 5.41 | 249596 | 1509689 | -1.65 | -23.37% |
| 2007-06-22 | 7.48 | 8.25 | 7.06 | 7.06 | 488009 | 3793174 | -0.33 | -4.46% |
| 2007-06-15 | 7.11 | 8.17 | 6.28 | 7.39 | 654057 | 4798846 | 0.26 | 3.65% |
| 2007-06-08 | 7.50 | 7.70 | 6.44 | 7.13 | 386224 | 2643552 | -0.83 | -10.43% |
| 2007-06-01 | 9.98 | 10.25 | 7.96 | 7.96 | 768694 | 7168792 | -1.89 | -19.19% |
| 2007-05-25 | 8.67 | 10.08 | 8.53 | 9.85 | 625069 | 6021756 | 0.70 | 7.65% |
| 2007-05-18 | 9.60 | 9.95 | 8.28 | 9.15 | 415121 | 3838385 | -0.84 | -8.41% |
| 2007-05-10 | 9.52 | 10.50 | 9.18 | 9.99 | 720232 | 7181340 | 0.36 | 3.74% |
| 2007-04-27 | 9.52 | 9.98 | 8.90 | 9.63 | 659224 | 6254767 | 0.11 | 1.16% |
| 2007-04-20 | 8.54 | 9.70 | 8.34 | 9.52 | 861115 | 7827258 | 0.98 | 11.47% |
| 2007-04-13 | 7.93 | 9.12 | 7.48 | 8.54 | 770466 | 6426377 | 0.61 | 7.69% |
| 2007-04-06 | 7.55 | 8.08 | 7.41 | 7.93 | 378539 | 2917507 | 0.32 | 4.21% |
| 2007-03-30 | 7.69 | 8.26 | 7.10 | 7.61 | 746874 | 5857182 | 0.18 | 2.42% |
| 2007-03-23 | 6.18 | 7.55 | 6.07 | 7.43 | 700175 | 4888366 | 0.97 | 15.02% |
| 2007-03-16 | 6.19 | 6.85 | 5.94 | 6.46 | 628575 | 3996334 | 0.28 | 4.53% |
| 2007-03-09 | 5.85 | 6.34 | 5.36 | 6.18 | 552795 | 3222975 | 0.25 | 4.22% |
| 2007-03-02 | 4.90 | 6.95 | 4.75 | 5.93 | 915806 | 5224962 | 1.18 | 24.84% |
| 2007-02-16 | 3.97 | 4.90 | 3.95 | 4.75 | 438241 | 1906397 | 0.78 | 19.65% |
| 2007-02-09 | 3.81 | 4.14 | 3.80 | 3.97 | 459299 | 1828375 | 0.24 | 6.43% |
| 2007-02-02 | 3.69 | 3.88 | 3.46 | 3.73 | 442059 | 1653373 | 0.05 | 1.36% |
| 2007-01-26 | 3.70 | 4.12 | 3.40 | 3.68 | 486480 | 1864088 | -0.01 | -0.27% |
| 2007-01-19 | 3.20 | 3.74 | 3.19 | 3.69 | 420159 | 1482397 | 0.50 | 15.67% |
| 2007-01-12 | 3.16 | 3.54 | 3.14 | 3.19 | 291525 | 974158 | 0.01 | 0.31% |
| 2007-01-05 | 3.13 | 3.19 | 3.03 | 3.18 | 93647 | 290427 | 0.05 | 1.60% |
| 2006-12-29 | 3.30 | 3.41 | 3.06 | 3.13 | 227226 | 732577 | -0.18 | -5.44% |
| 2006-12-22 | 2.98 | 3.65 | 2.90 | 3.31 | 683420 | 2299664 | 0.34 | 11.45% |
| 2006-12-15 | 2.81 | 3.00 | 2.80 | 2.97 | 105590 | 306388 | 0.15 | 5.32% |
| 2006-12-08 | 3.01 | 3.15 | 2.81 | 2.82 | 228824 | 690444 | -0.20 | -6.62% |
| 2006-12-01 | 3.05 | 3.07 | 2.96 | 3.02 | 147256 | 445302 | -0.05 | -1.63% |
