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 | 8.94 | 9.55 | 8.20 | 8.20 | 618912 | 5602125 | -0.72 | -8.07% |
| 2009-11-20 | 8.22 | 9.12 | 8.12 | 8.92 | 531295 | 4583621 | 0.70 | 8.52% |
| 2009-11-13 | 7.91 | 8.45 | 7.80 | 8.22 | 444117 | 3603055 | 0.31 | 3.92% |
| 2009-11-06 | 7.23 | 8.11 | 7.06 | 7.91 | 354921 | 2752040 | 0.56 | 7.62% |
| 2009-10-30 | 7.73 | 7.84 | 7.05 | 7.35 | 237204 | 1766758 | -0.34 | -4.42% |
| 2009-10-23 | 7.31 | 7.78 | 7.24 | 7.69 | 299603 | 2268456 | 0.39 | 5.34% |
| 2009-10-16 | 7.04 | 7.54 | 6.89 | 7.30 | 275605 | 1992076 | 0.26 | 3.69% |
| 2009-10-09 | 6.72 | 7.08 | 6.70 | 7.04 | 51422 | 356959 | 0.35 | 5.23% |
| 2009-09-30 | 7.24 | 7.35 | 6.52 | 6.69 | 77479 | 526515 | -0.54 | -7.47% |
| 2009-09-25 | 8.14 | 8.56 | 7.17 | 7.23 | 311195 | 2434453 | -0.84 | -10.41% |
| 2009-09-18 | 7.77 | 8.59 | 7.73 | 8.07 | 386072 | 3106747 | 0.30 | 3.86% |
| 2009-09-11 | 7.47 | 7.95 | 7.21 | 7.77 | 295653 | 2268730 | 0.33 | 4.43% |
| 2009-09-04 | 7.74 | 7.74 | 6.78 | 7.44 | 219490 | 1584655 | -0.47 | -5.94% |
| 2009-08-28 | 8.25 | 8.60 | 7.77 | 7.91 | 256886 | 2096908 | -0.36 | -4.35% |
| 2009-08-21 | 9.09 | 9.39 | 7.78 | 8.27 | 414097 | 3507792 | -0.82 | -9.02% |
| 2009-08-14 | 9.18 | 9.30 | 8.61 | 9.09 | 509397 | 4582109 | 0.00 | 0.00% |
| 2009-08-07 | 10.68 | 10.99 | 9.06 | 9.09 | 578883 | 5890472 | -1.48 | -14.00% |
| 2009-07-31 | 9.18 | 10.65 | 9.18 | 10.57 | 834687 | 8360125 | 1.40 | 15.27% |
| 2009-07-24 | 9.30 | 9.63 | 9.00 | 9.17 | 352942 | 3279083 | -0.08 | -0.86% |
| 2009-07-17 | 9.10 | 9.67 | 8.88 | 9.25 | 412731 | 3816585 | 0.03 | 0.33% |
| 2009-07-10 | 9.31 | 9.85 | 8.82 | 9.22 | 579270 | 5401533 | -0.09 | -0.97% |
| 2009-07-03 | 7.75 | 9.50 | 7.75 | 9.31 | 990980 | 8491800 | 1.54 | 19.82% |
| 2009-06-26 | 7.21 | 7.85 | 7.01 | 7.77 | 840609 | 6262707 | 0.61 | 8.52% |
| 2009-06-19 | 6.65 | 7.23 | 6.65 | 7.16 | 508174 | 3571084 | 0.48 | 7.19% |
| 2009-06-12 | 6.99 | 7.10 | 6.64 | 6.68 | 421543 | 2898518 | -0.35 | -4.98% |
| 2009-06-05 | 6.84 | 7.39 | 6.77 | 7.03 | 1248352 | 8829392 | 0.18 | 2.63% |
| 2009-05-27 | 6.25 | 6.90 | 6.20 | 6.85 | 504339 | 3393193 | 0.44 | 6.86% |
| 2009-05-22 | 6.81 | 6.94 | 6.34 | 6.41 | 695909 | 4678259 | -0.30 | -4.47% |
| 2009-05-15 | 6.68 | 6.84 | 6.35 | 6.71 | 633880 | 4218822 | 0.05 | 0.75% |
| 2009-05-08 | 6.23 | 6.69 | 6.23 | 6.66 | 701761 | 4551616 | 0.47 | 7.59% |
| 2009-04-30 | 6.48 | 6.48 | 6.00 | 6.19 | 421765 | 2590784 | -0.34 | -5.21% |
| 2009-04-24 | 6.76 | 7.09 | 6.51 | 6.53 | 726158 | 4965459 | -0.16 | -2.39% |
| 2009-04-17 | 6.70 | 7.15 | 6.55 | 6.69 | 1041506 | 7088442 | 0.00 | 0.00% |
| 2009-04-10 | 6.16 | 6.73 | 6.09 | 6.69 | 1078426 | 6981080 | 0.50 | 8.08% |
| 2009-04-03 | 6.26 | 6.43 | 5.91 | 6.19 | 820653 | 5098676 | -0.22 | -3.43% |
| 2009-03-27 | 6.10 | 6.47 | 5.89 | 6.41 | 819638 | 5076261 | 0.36 | 5.95% |
| 2009-03-20 | 5.48 | 6.14 | 5.40 | 6.05 | 561963 | 3315687 | 0.58 | 10.60% |
| 2009-03-13 | 5.89 | 5.99 | 5.37 | 5.47 | 370519 | 2081558 | -0.42 | -7.13% |
| 2009-03-06 | 5.27 | 6.15 | 5.20 | 5.89 | 664874 | 3868647 | 0.56 | 10.51% |
| 2009-02-27 | 5.97 | 6.23 | 5.13 | 5.33 | 630962 | 3669803 | -0.70 | -11.61% |
| 2009-02-20 | 6.19 | 6.75 | 5.70 | 6.03 | 1169433 | 7211349 | -0.13 | -2.11% |
| 2009-02-13 | 5.50 | 6.20 | 5.40 | 6.16 | 1271889 | 7362122 | 0.80 | 14.93% |
| 2009-02-06 | 4.85 | 5.48 | 4.79 | 5.36 | 948839 | 4898314 | 0.53 | 10.97% |
| 2009-01-23 | 4.67 | 4.84 | 4.60 | 4.83 | 381866 | 1803734 | 0.25 | 5.46% |
| 2009-01-16 | 4.38 | 4.72 | 4.35 | 4.58 | 454592 | 2070090 | 0.24 | 5.53% |
| 2009-01-09 | 4.13 | 4.61 | 4.13 | 4.34 | 382046 | 1665756 | -0.04 | -0.91% |
| 2008-12-26 | 5.22 | 5.30 | 4.35 | 4.38 | 642851 | 3086783 | -0.77 | -14.95% |
| 2008-12-19 | 4.59 | 5.23 | 4.35 | 5.15 | 594465 | 2852108 | 0.64 | 14.19% |
| 2008-12-12 | 5.28 | 5.50 | 4.42 | 4.51 | 789240 | 4021358 | -0.69 | -13.27% |
| 2008-12-05 | 4.71 | 5.37 | 4.32 | 5.20 | 562132 | 2773775 | 0.49 | 10.40% |
| 2008-11-28 | 4.63 | 5.17 | 4.30 | 4.71 | 241321 | 1143157 | 0.01 | 0.21% |
| 2008-11-21 | 4.66 | 5.33 | 4.40 | 4.70 | 352929 | 1695877 | 0.02 | 0.43% |
| 2008-11-14 | 3.90 | 4.73 | 3.90 | 4.68 | 410485 | 1788964 | 0.85 | 22.19% |
| 2008-11-07 | 3.38 | 3.98 | 3.26 | 3.83 | 262195 | 966969 | 0.45 | 13.31% |
| 2008-10-31 | 3.91 | 3.94 | 3.37 | 3.38 | 119437 | 427202 | -0.61 | -15.29% |
| 2008-10-24 | 3.87 | 4.07 | 3.65 | 3.99 | 153505 | 596827 | 0.18 | 4.72% |
| 2008-10-17 | 4.21 | 4.57 | 3.78 | 3.81 | 55484 | 226945 | -0.62 | -13.99% |
| 2008-10-10 | 5.50 | 5.50 | 4.40 | 4.43 | 33770 | 167032 | -1.10 | -19.89% |
| 2008-09-26 | 6.00 | 6.10 | 5.24 | 5.53 | 80682 | 454658 | -0.05 | -0.90% |
| 2008-09-19 | 5.70 | 5.70 | 4.82 | 5.58 | 36151 | 193017 | -0.07 | -1.24% |
| 2008-09-12 | 5.79 | 5.85 | 5.30 | 5.65 | 34839 | 196665 | -0.15 | -2.59% |
| 2008-09-05 | 6.34 | 6.45 | 5.78 | 5.80 | 37307 | 227189 | -0.66 | -10.22% |
| 2008-08-29 | 6.16 | 6.52 | 5.65 | 6.46 | 40922 | 251565 | 0.11 | 1.73% |
| 2008-08-22 | 7.03 | 7.12 | 6.10 | 6.35 | 54933 | 363170 | -0.69 | -9.80% |
| 2008-08-15 | 7.50 | 7.68 | 6.90 | 7.04 | 82228 | 596803 | -0.37 | -4.99% |
| 2008-08-08 | 8.55 | 8.70 | 7.41 | 7.41 | 59144 | 483817 | -1.28 | -14.73% |
| 2008-08-01 | 8.82 | 9.04 | 8.01 | 8.69 | 118157 | 1022361 | -0.09 | -1.02% |
| 2008-07-25 | 7.94 | 9.00 | 7.78 | 8.78 | 128199 | 1098010 | 0.83 | 10.44% |
| 2008-07-18 | 8.28 | 9.16 | 7.41 | 7.95 | 174753 | 1470961 | -0.37 | -4.45% |
| 2008-07-11 | 7.88 | 9.00 | 7.88 | 8.32 | 178306 | 1521089 | 0.45 | 5.72% |
| 2008-07-04 | 8.45 | 8.60 | 7.40 | 7.87 | 70563 | 555301 | -0.64 | -7.52% |
| 2008-06-27 | 9.50 | 9.50 | 8.49 | 8.51 | 78463 | 710014 | -0.99 | -10.42% |
| 2008-06-20 | 10.58 | 10.64 | 9.10 | 9.50 | 41501 | 416288 | -0.89 | -8.57% |
| 2008-06-13 | 11.95 | 11.95 | 10.30 | 10.39 | 37598 | 410014 | -1.90 | -15.46% |
| 2008-06-06 | 13.99 | 13.99 | 12.16 | 12.29 | 24098 | 312606 | -1.52 | -11.01% |
| 2008-05-30 | 13.47 | 14.08 | 13.03 | 13.81 | 43076 | 582609 | 0.45 | 3.37% |
| 2008-05-23 | 15.03 | 15.59 | 13.00 | 13.36 | 82384 | 1190463 | -1.53 | -10.28% |
| 2008-05-16 | 14.15 | 15.21 | 13.80 | 14.89 | 106057 | 1549487 | 0.32 | 2.20% |
| 2008-05-09 | 13.20 | 15.17 | 13.02 | 14.57 | 137452 | 1939675 | 1.56 | 11.99% |
| 2008-04-30 | 12.92 | 13.18 | 12.40 | 13.01 | 43961 | 560686 | 0.09 | 0.70% |
| 2008-04-25 | 10.82 | 13.35 | 10.18 | 12.92 | 87074 | 1073178 | 1.93 | 17.56% |
| 2008-04-18 | 12.20 | 12.57 | 10.69 | 10.99 | 44734 | 521365 | -1.61 | -12.78% |
| 2008-04-11 | 11.70 | 13.50 | 11.55 | 12.60 | 99328 | 1239781 | 1.09 | 9.47% |
| 2008-04-02 | 13.50 | 13.50 | 10.19 | 11.51 | 92142 | 1083684 | -2.31 | -16.71% |
| 2008-03-28 | 15.90 | 15.92 | 12.50 | 13.82 | 120497 | 1735292 | -1.67 | -10.78% |
| 2008-03-21 | 16.17 | 16.50 | 12.84 | 15.49 | 149171 | 2167145 | -0.37 | -2.33% |
| 2008-03-14 | 16.80 | 17.70 | 15.22 | 15.86 | 156648 | 2616702 | -1.21 | -7.09% |
| 2008-03-07 | 16.35 | 18.25 | 16.00 | 17.07 | 288791 | 5050827 | 0.87 | 5.37% |
| 2008-02-29 | 13.99 | 16.28 | 13.20 | 16.20 | 146607 | 2231506 | 2.19 | 15.63% |
| 2008-02-22 | 14.78 | 15.11 | 13.82 | 14.01 | 64452 | 932216 | 0.01 | 0.07% |
| 2008-02-15 | 15.14 | 15.50 | 13.71 | 14.00 | 41358 | 600222 | -1.11 | -7.35% |
| 2008-02-05 | 13.70 | 15.52 | 13.70 | 15.11 | 65344 | 978729 | 1.62 | 12.01% |
| 2008-02-01 | 14.36 | 14.40 | 12.05 | 13.49 | 66217 | 877920 | -0.83 | -5.80% |
| 2008-01-25 | 16.88 | 16.98 | 13.31 | 14.32 | 125354 | 1831029 | -2.53 | -15.02% |
| 2008-01-18 | 18.99 | 19.00 | 15.80 | 16.85 | 178829 | 3125658 | -2.10 | -11.08% |
| 2008-01-11 | 17.90 | 19.44 | 17.38 | 18.95 | 247246 | 4523708 | 1.03 | 5.75% |
| 2008-01-04 | 17.05 | 18.68 | 17.00 | 17.92 | 86856 | 1543332 | 0.92 | 5.41% |
| 2007-12-28 | 16.06 | 17.56 | 15.80 | 17.00 | 173914 | 2916276 | 0.90 | 5.59% |
| 2007-12-21 | 15.60 | 16.24 | 14.50 | 16.10 | 123462 | 1895319 | 0.28 | 1.77% |
| 2007-12-14 | 15.30 | 17.00 | 15.20 | 15.82 | 185915 | 2984619 | 0.02 | 0.13% |
| 2007-12-07 | 14.86 | 15.90 | 14.50 | 15.80 | 127435 | 1955317 | 0.71 | 4.71% |
| 2007-11-30 | 15.50 | 16.00 | 14.45 | 15.09 | 55830 | 850204 | -0.17 | -1.11% |
| 2007-11-23 | 14.90 | 17.20 | 14.60 | 15.26 | 134866 | 2154374 | 0.51 | 3.46% |
| 2007-11-16 | 15.62 | 15.68 | 13.90 | 14.75 | 105191 | 1549452 | -1.04 | -6.59% |
| 2007-11-09 | 18.00 | 18.59 | 15.29 | 15.79 | 102216 | 1699743 | -2.11 | -11.79% |
| 2007-11-02 | 18.95 | 21.25 | 17.28 | 17.90 | 156531 | 3054948 | -0.98 | -5.19% |
| 2007-10-26 | 19.35 | 19.60 | 16.90 | 18.88 | 107652 | 2006170 | 0.22 | 1.18% |
| 2007-10-18 | 20.18 | 22.34 | 18.40 | 18.66 | 134961 | 2731458 | -1.80 | -8.80% |
| 2007-10-12 | 23.35 | 23.50 | 19.29 | 20.46 | 195083 | 4224500 | -2.46 | -10.73% |
| 2007-09-28 | 22.00 | 24.00 | 20.68 | 22.92 | 340045 | 7578490 | 1.21 | 5.57% |
| 2007-09-21 | 17.50 | 23.77 | 17.50 | 21.71 | 583741 | 12097138 | 4.90 | 29.15% |
| 2007-09-14 | 14.79 | 16.81 | 13.50 | 16.81 | 352950 | 5478892 | 2.02 | 13.66% |
| 2007-09-07 | 15.14 | 16.25 | 14.40 | 14.79 | 291127 | 4518800 | -0.35 | -2.31% |
| 2007-08-31 | 14.63 | 16.10 | 14.10 | 15.14 | 267210 | 3975686 | 0.52 | 3.56% |
| 2007-08-24 | 13.00 | 15.50 | 13.00 | 14.62 | 435426 | 6239167 | 1.72 | 13.33% |
| 2007-08-17 | 11.33 | 13.50 | 10.61 | 12.90 | 303477 | 3737459 | 1.72 | 15.38% |
| 2007-08-10 | 10.97 | 12.45 | 10.36 | 11.18 | 285400 | 3336592 | 0.28 | 2.57% |
| 2007-08-03 | 11.06 | 11.46 | 10.15 | 10.90 | 204016 | 2216193 | 0.04 | 0.37% |
| 2007-07-27 | 9.00 | 11.20 | 9.00 | 10.86 | 242877 | 2459769 | 1.84 | 20.40% |
| 2007-07-20 | 8.83 | 9.10 | 8.30 | 9.02 | 104573 | 918326 | 0.08 | 0.90% |
| 2007-07-13 | 9.05 | 9.68 | 8.60 | 8.94 | 193781 | 1782717 | -0.17 | -1.87% |
| 2007-07-06 | 10.28 | 10.45 | 7.74 | 9.11 | 213156 | 1947709 | -1.43 | -13.57% |
| 2007-06-29 | 12.62 | 13.10 | 10.54 | 10.54 | 304254 | 3690931 | -1.66 | -13.61% |
| 2007-06-22 | 12.16 | 14.18 | 11.30 | 12.20 | 427613 | 5510101 | 0.29 | 2.44% |
| 2007-06-15 | 12.41 | 13.09 | 11.03 | 11.91 | 302934 | 3705480 | -0.48 | -3.87% |
| 2007-06-08 | 11.79 | 12.83 | 10.61 | 12.39 | 283752 | 3364772 | -0.71 | -5.42% |
| 2007-06-01 | 16.01 | 16.66 | 13.10 | 13.10 | 185462 | 2865148 | -2.69 | -17.04% |
| 2007-05-25 | 14.85 | 16.90 | 14.52 | 15.79 | 460003 | 7302206 | 0.43 | 2.80% |
| 2007-05-18 | 13.19 | 15.36 | 12.20 | 15.36 | 446084 | 6176886 | 1.94 | 14.46% |
| 2007-05-11 | 11.04 | 13.42 | 10.50 | 13.42 | 518595 | 6258757 | 2.27 | 20.36% |
| 2007-04-27 | 10.71 | 11.68 | 10.52 | 11.15 | 292069 | 3240296 | 0.62 | 5.89% |
| 2007-04-20 | 9.90 | 11.80 | 9.90 | 10.53 | 429428 | 4585561 | 0.56 | 5.62% |
| 2007-04-13 | 10.25 | 10.78 | 9.65 | 9.97 | 517747 | 5296037 | 0.65 | 6.97% |
| 2007-04-06 | 6.29 | 9.32 | 6.20 | 9.32 | 90906 | 634127 | 2.96 | 46.54% |
| 2007-03-16 | 6.02 | 6.60 | 6.01 | 6.36 | 263793 | 1660058 | 0.32 | 5.30% |
| 2007-03-09 | 5.89 | 6.18 | 5.60 | 6.04 | 196174 | 1168326 | 0.13 | 2.20% |
| 2007-03-02 | 5.84 | 6.34 | 5.26 | 5.91 | 415768 | 2443084 | 0.07 | 1.20% |
| 2007-02-16 | 5.04 | 6.00 | 5.04 | 5.84 | 238754 | 1294903 | 0.82 | 16.34% |
| 2007-02-09 | 4.68 | 5.11 | 4.66 | 5.02 | 137204 | 678122 | 0.35 | 7.50% |
| 2007-02-02 | 4.72 | 5.03 | 4.61 | 4.67 | 184092 | 889124 | -0.02 | -0.43% |
| 2007-01-26 | 4.88 | 5.16 | 4.48 | 4.69 | 280560 | 1361389 | -0.11 | -2.29% |
| 2007-01-19 | 4.20 | 4.84 | 4.20 | 4.80 | 259143 | 1184183 | 0.59 | 14.01% |
| 2007-01-12 | 4.10 | 4.65 | 4.10 | 4.21 | 260194 | 1135876 | 0.10 | 2.43% |
| 2007-01-05 | 4.09 | 4.15 | 4.00 | 4.11 | 52349 | 212851 | 0.06 | 1.48% |
| 2006-12-29 | 4.09 | 4.31 | 3.99 | 4.05 | 187421 | 777360 | -0.04 | -0.98% |
| 2006-12-22 | 4.06 | 4.20 | 3.95 | 4.09 | 155968 | 637449 | 0.01 | 0.24% |
| 2006-12-15 | 3.78 | 4.24 | 3.76 | 4.08 | 186410 | 755581 | 0.17 | 4.35% |
| 2006-12-07 | 3.88 | 4.11 | 3.88 | 3.91 | 114024 | 452787 | 0.03 | 0.77% |
| 2006-12-01 | 3.79 | 3.98 | 3.76 | 3.88 | 101944 | 398517 | 0.11 | 2.92% |
