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 | 10.26 | 10.55 | 9.42 | 9.49 | 278319 | 2805631 | -0.76 | -7.42% |
| 2009-11-20 | 10.33 | 10.50 | 10.10 | 10.25 | 210851 | 2171641 | 0.01 | 0.10% |
| 2009-11-13 | 9.85 | 10.42 | 9.77 | 10.24 | 283868 | 2879947 | 0.37 | 3.75% |
| 2009-11-06 | 9.09 | 10.29 | 9.05 | 9.87 | 391786 | 3846476 | 0.66 | 7.17% |
| 2009-10-30 | 9.19 | 9.51 | 8.95 | 9.21 | 178977 | 1651163 | 0.01 | 0.11% |
| 2009-10-23 | 8.82 | 9.48 | 8.82 | 9.20 | 144158 | 1311378 | 0.35 | 3.96% |
| 2009-10-16 | 8.67 | 8.97 | 8.59 | 8.85 | 86597 | 763584 | 0.18 | 2.08% |
| 2009-10-09 | 8.38 | 8.67 | 8.38 | 8.67 | 20737 | 177685 | 0.32 | 3.83% |
| 2009-09-30 | 8.63 | 8.80 | 8.21 | 8.35 | 44561 | 375966 | -0.26 | -3.02% |
| 2009-09-25 | 8.88 | 9.27 | 8.41 | 8.61 | 99001 | 878651 | -0.52 | -5.70% |
| 2009-09-18 | 9.14 | 9.67 | 9.03 | 9.13 | 189348 | 1771830 | 0.01 | 0.11% |
| 2009-09-11 | 9.08 | 9.91 | 8.90 | 9.12 | 230655 | 2124774 | 0.02 | 0.22% |
| 2009-09-04 | 8.60 | 9.35 | 8.12 | 9.10 | 132258 | 1128557 | 0.36 | 4.12% |
| 2009-08-28 | 8.66 | 8.96 | 8.30 | 8.74 | 135773 | 1178370 | 0.05 | 0.57% |
| 2009-08-21 | 8.91 | 9.08 | 8.08 | 8.69 | 138065 | 1184580 | -0.23 | -2.58% |
| 2009-08-14 | 9.65 | 10.15 | 8.90 | 8.92 | 275009 | 2673338 | -0.65 | -6.79% |
| 2009-08-07 | 9.79 | 10.10 | 9.55 | 9.57 | 279098 | 2742984 | -0.20 | -2.05% |
| 2009-07-31 | 10.00 | 10.13 | 9.11 | 9.77 | 275630 | 2694860 | -0.20 | -2.01% |
| 2009-07-24 | 9.95 | 10.47 | 9.63 | 9.97 | 563426 | 5699894 | 0.09 | 0.91% |
| 2009-07-17 | 9.55 | 9.98 | 9.55 | 9.88 | 349134 | 3409190 | 0.27 | 2.81% |
| 2009-07-10 | 9.42 | 9.67 | 9.20 | 9.61 | 223972 | 2111509 | 0.20 | 2.12% |
| 2009-07-03 | 9.16 | 9.69 | 9.16 | 9.41 | 229443 | 2172016 | 0.26 | 2.84% |
| 2009-06-26 | 9.55 | 9.60 | 9.12 | 9.15 | 116842 | 1082985 | -0.35 | -3.68% |
| 2009-06-19 | 8.90 | 9.54 | 8.90 | 9.50 | 147397 | 1372739 | 0.51 | 5.67% |
| 2009-06-12 | 9.02 | 9.41 | 8.92 | 8.99 | 135449 | 1242972 | -0.12 | -1.32% |
| 2009-06-05 | 9.47 | 9.66 | 9.09 | 9.11 | 163371 | 1539516 | -0.33 | -3.50% |
| 2009-05-27 | 9.30 | 9.72 | 9.18 | 9.44 | 83484 | 790242 | -0.07 | -0.74% |
| 2009-05-22 | 9.73 | 10.28 | 9.40 | 9.51 | 261373 | 2563213 | -0.26 | -2.66% |
| 2009-05-15 | 9.73 | 10.18 | 9.54 | 9.77 | 347153 | 3410570 | 0.08 | 0.83% |
| 2009-05-08 | 9.56 | 10.37 | 9.38 | 9.69 | 817820 | 8101188 | 0.48 | 5.21% |
| 2009-04-30 | 8.10 | 9.21 | 7.80 | 9.21 | 212868 | 1828357 | 1.11 | 13.70% |
| 2009-04-24 | 8.38 | 8.78 | 8.09 | 8.10 | 237301 | 1997479 | -0.25 | -2.99% |
| 2009-04-17 | 8.00 | 8.47 | 7.97 | 8.35 | 158427 | 1296616 | 0.38 | 4.77% |
| 2009-04-10 | 7.93 | 8.02 | 7.64 | 7.97 | 78643 | 618237 | 0.06 | 0.76% |
| 2009-04-03 | 8.08 | 8.33 | 7.86 | 7.91 | 171771 | 1393671 | -0.18 | -2.23% |
| 2009-03-27 | 7.90 | 8.33 | 7.76 | 8.09 | 177042 | 1424931 | 0.15 | 1.89% |
| 2009-03-20 | 7.46 | 8.20 | 7.41 | 7.94 | 196060 | 1552143 | 0.47 | 6.29% |
| 2009-03-13 | 7.68 | 7.80 | 7.16 | 7.47 | 100359 | 753604 | -0.11 | -1.45% |
| 2009-03-06 | 6.86 | 7.86 | 6.80 | 7.58 | 165864 | 1217417 | 0.72 | 10.50% |
| 2009-02-27 | 7.88 | 8.25 | 6.83 | 6.86 | 222989 | 1728245 | -1.10 | -13.82% |
| 2009-02-20 | 8.00 | 8.06 | 7.50 | 7.96 | 249280 | 1949332 | 0.03 | 0.38% |
| 2009-02-13 | 7.42 | 7.96 | 7.31 | 7.93 | 284340 | 2174271 | 0.56 | 7.60% |
| 2009-02-06 | 6.91 | 7.41 | 6.87 | 7.37 | 180031 | 1303337 | 0.49 | 7.12% |
| 2009-01-23 | 6.79 | 7.12 | 6.62 | 6.88 | 111088 | 769583 | 0.09 | 1.32% |
| 2009-01-16 | 6.62 | 6.95 | 6.51 | 6.79 | 107662 | 728478 | 0.19 | 2.88% |
| 2009-01-09 | 6.05 | 6.88 | 6.01 | 6.60 | 105646 | 684169 | 0.55 | 9.09% |
| 2008-12-26 | 6.92 | 6.95 | 6.01 | 6.05 | 86532 | 558867 | -0.86 | -12.45% |
| 2008-12-19 | 6.20 | 7.07 | 6.20 | 6.91 | 164049 | 1113755 | 0.74 | 11.99% |
| 2008-12-12 | 6.67 | 6.87 | 6.12 | 6.17 | 111068 | 736362 | -0.50 | -7.50% |
| 2008-12-05 | 6.13 | 6.74 | 6.01 | 6.67 | 117606 | 764019 | 0.59 | 9.70% |
| 2008-11-28 | 6.53 | 6.57 | 5.92 | 6.08 | 83331 | 517937 | -0.44 | -6.75% |
| 2008-11-21 | 6.10 | 6.85 | 5.94 | 6.52 | 181297 | 1160300 | 0.37 | 6.02% |
| 2008-11-14 | 5.36 | 6.15 | 5.36 | 6.15 | 93602 | 549121 | 0.81 | 15.17% |
| 2008-11-07 | 5.39 | 5.45 | 5.13 | 5.34 | 48024 | 254864 | -0.11 | -2.02% |
| 2008-10-31 | 6.58 | 6.66 | 5.44 | 5.45 | 53459 | 321162 | -1.19 | -17.92% |
| 2008-10-24 | 6.63 | 6.98 | 6.30 | 6.64 | 49927 | 335302 | -0.01 | -0.15% |
| 2008-10-17 | 6.64 | 7.20 | 6.21 | 6.65 | 63838 | 426759 | -0.02 | -0.30% |
| 2008-10-10 | 6.76 | 7.08 | 6.40 | 6.67 | 76047 | 518492 | -0.25 | -3.61% |
| 2008-09-26 | 7.20 | 7.48 | 6.42 | 6.92 | 125591 | 871120 | 0.12 | 1.76% |
| 2008-09-19 | 6.92 | 7.03 | 5.80 | 6.80 | 81967 | 535083 | -0.12 | -1.73% |
| 2008-09-12 | 6.85 | 7.38 | 6.72 | 6.92 | 75164 | 528926 | 0.03 | 0.43% |
| 2008-09-05 | 7.27 | 7.45 | 6.70 | 6.89 | 80566 | 572458 | -0.38 | -5.23% |
| 2008-08-29 | 7.54 | 7.61 | 6.80 | 7.27 | 100002 | 722464 | -0.23 | -3.07% |
| 2008-08-22 | 7.19 | 7.92 | 6.46 | 7.50 | 187133 | 1378106 | 0.27 | 3.73% |
| 2008-08-15 | 7.82 | 8.72 | 6.82 | 7.23 | 355037 | 2801646 | -0.70 | -8.83% |
| 2008-08-08 | 8.09 | 8.64 | 7.70 | 7.93 | 131950 | 1090734 | -0.31 | -3.76% |
| 2008-08-01 | 8.28 | 8.48 | 7.77 | 8.24 | 87305 | 713663 | -0.04 | -0.48% |
| 2008-07-25 | 7.39 | 8.48 | 7.31 | 8.28 | 185839 | 1535650 | 0.81 | 10.84% |
| 2008-07-18 | 7.63 | 8.09 | 7.19 | 7.47 | 41730 | 317528 | -0.38 | -4.84% |
| 2008-07-11 | 7.63 | 8.19 | 7.53 | 7.85 | 86096 | 680400 | 0.17 | 2.21% |
| 2008-07-04 | 6.96 | 7.80 | 6.88 | 7.68 | 53086 | 385024 | 0.72 | 10.35% |
| 2008-06-27 | 6.91 | 7.58 | 6.75 | 6.96 | 48609 | 348160 | 0.26 | 3.88% |
| 2008-06-19 | 7.53 | 7.95 | 6.66 | 6.70 | 40070 | 291298 | -0.95 | -12.42% |
| 2008-06-13 | 8.50 | 8.69 | 7.62 | 7.65 | 45379 | 363603 | -1.23 | -13.85% |
| 2008-06-06 | 8.87 | 9.47 | 8.71 | 8.88 | 80930 | 737286 | 0.01 | 0.11% |
| 2008-05-30 | 8.80 | 9.20 | 8.68 | 8.87 | 46879 | 416921 | 0.03 | 0.34% |
| 2008-05-23 | 9.71 | 9.87 | 8.60 | 8.84 | 111719 | 1036347 | -0.87 | -8.96% |
| 2008-05-16 | 8.80 | 10.11 | 8.62 | 9.71 | 249509 | 2392978 | 0.79 | 8.86% |
| 2008-05-09 | 9.41 | 9.68 | 8.60 | 8.92 | 120947 | 1116503 | -0.46 | -4.90% |
| 2008-04-30 | 9.30 | 9.45 | 8.99 | 9.38 | 72422 | 667747 | 0.00 | 0.00% |
| 2008-04-25 | 8.90 | 9.55 | 7.57 | 9.38 | 136990 | 1201601 | 1.18 | 14.39% |
| 2008-04-18 | 9.60 | 9.60 | 8.14 | 8.20 | 58345 | 524036 | -1.60 | -16.33% |
| 2008-04-11 | 9.40 | 10.23 | 9.18 | 9.80 | 72900 | 715593 | 0.34 | 3.59% |
| 2008-04-03 | 10.62 | 11.09 | 8.90 | 9.46 | 71657 | 708576 | -1.72 | -15.38% |
| 2008-03-28 | 11.48 | 12.08 | 10.51 | 11.18 | 212102 | 2444453 | -0.19 | -1.67% |
| 2008-03-21 | 12.40 | 12.64 | 9.88 | 11.37 | 197427 | 2162537 | -1.02 | -8.23% |
| 2008-03-14 | 13.70 | 13.91 | 12.20 | 12.39 | 113787 | 1485672 | -1.56 | -11.18% |
| 2008-03-07 | 13.37 | 14.48 | 13.20 | 13.95 | 236693 | 3318166 | 0.52 | 3.87% |
| 2008-02-29 | 13.75 | 14.47 | 13.01 | 13.43 | 328003 | 4528786 | -0.19 | -1.40% |
| 2008-02-22 | 13.16 | 13.82 | 12.90 | 13.62 | 173848 | 2325261 | 0.83 | 6.49% |
| 2008-02-15 | 12.85 | 13.08 | 12.33 | 12.79 | 38420 | 489802 | 0.05 | 0.39% |
| 2008-02-05 | 12.23 | 12.95 | 12.23 | 12.74 | 42196 | 535701 | 0.84 | 7.06% |
| 2008-02-01 | 13.25 | 13.25 | 11.41 | 11.90 | 247045 | 3127766 | -1.30 | -9.85% |
| 2008-01-25 | 14.00 | 14.19 | 12.38 | 13.20 | 208634 | 2744131 | -0.90 | -6.38% |
| 2008-01-18 | 14.70 | 15.37 | 13.80 | 14.10 | 264496 | 3890667 | -0.68 | -4.60% |
| 2008-01-11 | 14.80 | 15.85 | 14.59 | 14.78 | 251389 | 3811606 | -0.03 | -0.20% |
| 2008-01-04 | 13.95 | 15.06 | 13.95 | 14.81 | 120090 | 1761456 | 0.96 | 6.93% |
| 2007-12-28 | 13.68 | 14.34 | 13.61 | 13.85 | 191443 | 2672006 | 0.22 | 1.61% |
| 2007-12-21 | 13.20 | 13.75 | 12.81 | 13.63 | 152127 | 2035670 | 0.47 | 3.57% |
| 2007-12-14 | 12.80 | 13.76 | 12.53 | 13.16 | 205195 | 2717346 | 0.13 | 1.00% |
| 2007-12-07 | 12.44 | 13.09 | 12.27 | 13.03 | 116503 | 1486413 | 0.66 | 5.33% |
| 2007-11-30 | 12.76 | 13.13 | 12.22 | 12.37 | 165662 | 2103939 | -0.31 | -2.44% |
| 2007-11-23 | 12.70 | 13.27 | 12.00 | 12.68 | 235620 | 2993293 | -0.20 | -1.55% |
| 2007-11-16 | 10.95 | 13.18 | 10.73 | 12.88 | 344096 | 4179308 | 1.70 | 15.21% |
| 2007-11-09 | 11.50 | 12.32 | 11.00 | 11.18 | 302596 | 3582440 | -0.45 | -3.87% |
| 2007-11-02 | 10.81 | 12.17 | 10.51 | 11.63 | 315557 | 3629868 | 0.68 | 6.21% |
| 2007-10-26 | 13.30 | 13.48 | 10.88 | 10.95 | 142724 | 1720043 | -2.41 | -18.04% |
| 2007-10-18 | 13.72 | 14.30 | 13.18 | 13.36 | 123137 | 1696910 | -0.38 | -2.77% |
| 2007-10-12 | 16.02 | 16.05 | 12.90 | 13.74 | 296635 | 4308512 | -1.97 | -12.54% |
| 2007-09-28 | 16.79 | 16.99 | 15.10 | 15.71 | 235850 | 3757786 | -0.82 | -4.96% |
| 2007-09-21 | 13.85 | 17.05 | 13.75 | 16.53 | 682565 | 10684538 | 2.66 | 19.18% |
| 2007-09-14 | 14.48 | 15.49 | 13.40 | 13.87 | 484617 | 7012133 | -0.53 | -3.68% |
| 2007-09-07 | 14.24 | 15.00 | 13.08 | 14.40 | 621791 | 8835826 | 0.16 | 1.12% |
| 2007-08-31 | 12.00 | 14.52 | 11.51 | 14.24 | 913109 | 12228945 | 2.24 | 18.67% |
| 2007-08-24 | 10.89 | 12.11 | 10.50 | 12.00 | 386981 | 4346219 | 1.35 | 12.68% |
| 2007-08-17 | 10.07 | 10.93 | 9.90 | 10.65 | 217894 | 2280547 | 0.65 | 6.50% |
| 2007-08-10 | 10.58 | 10.78 | 9.78 | 10.00 | 188063 | 1953067 | -0.56 | -5.30% |
| 2007-08-03 | 10.72 | 11.35 | 10.20 | 10.56 | 258579 | 2789307 | -0.12 | -1.12% |
| 2007-07-27 | 9.80 | 10.85 | 9.80 | 10.68 | 215906 | 2248108 | 0.95 | 9.76% |
| 2007-07-20 | 9.71 | 9.89 | 9.20 | 9.73 | 88884 | 843815 | -0.07 | -0.71% |
| 2007-07-13 | 9.42 | 10.02 | 9.26 | 9.80 | 170979 | 1659559 | 0.42 | 4.48% |
| 2007-07-06 | 10.37 | 10.71 | 8.67 | 9.38 | 290870 | 2851878 | -1.38 | -12.82% |
| 2007-06-29 | 12.50 | 13.55 | 10.76 | 10.76 | 837771 | 10452889 | -1.36 | -11.22% |
| 2007-06-22 | 11.62 | 12.90 | 11.62 | 12.12 | 468132 | 5696407 | 0.58 | 5.03% |
| 2007-06-15 | 11.30 | 12.28 | 10.60 | 11.54 | 463615 | 5339514 | 0.29 | 2.58% |
| 2007-06-08 | 12.03 | 12.20 | 9.84 | 11.25 | 451514 | 4980455 | -0.65 | -5.46% |
| 2007-06-01 | 13.52 | 14.29 | 11.62 | 11.90 | 541513 | 7007706 | -1.53 | -11.39% |
| 2007-05-25 | 11.40 | 13.80 | 11.35 | 13.43 | 542115 | 6968777 | 1.59 | 13.43% |
| 2007-05-18 | 11.85 | 12.25 | 11.25 | 11.84 | 309910 | 3669493 | -0.40 | -3.27% |
| 2007-05-11 | 11.36 | 13.09 | 11.35 | 12.24 | 481512 | 5925868 | 0.87 | 7.65% |
| 2007-04-27 | 10.09 | 11.75 | 10.08 | 11.37 | 701668 | 7801391 | 1.38 | 13.81% |
| 2007-04-20 | 9.95 | 10.62 | 9.37 | 9.99 | 483115 | 4884862 | 0.11 | 1.11% |
| 2007-04-13 | 9.40 | 10.19 | 9.15 | 9.88 | 447250 | 4287215 | 0.55 | 5.89% |
| 2007-04-06 | 9.26 | 9.47 | 9.00 | 9.33 | 339077 | 3126742 | 0.04 | 0.43% |
| 2007-03-30 | 9.03 | 9.57 | 8.68 | 9.29 | 478797 | 4429599 | 0.26 | 2.88% |
| 2007-03-23 | 8.35 | 9.24 | 8.30 | 9.03 | 334460 | 2991244 | 0.36 | 4.15% |
| 2007-03-16 | 8.08 | 9.15 | 8.00 | 8.67 | 455217 | 3921222 | 0.54 | 6.64% |
| 2007-03-09 | 7.98 | 8.30 | 7.60 | 8.13 | 245177 | 1971190 | 0.13 | 1.62% |
| 2007-03-02 | 8.46 | 9.11 | 7.73 | 8.00 | 429770 | 3580357 | -0.39 | -4.65% |
| 2007-02-16 | 7.26 | 8.39 | 7.18 | 8.39 | 286249 | 2174218 | 1.13 | 15.56% |
| 2007-02-09 | 6.54 | 7.43 | 6.47 | 7.26 | 223135 | 1572161 | 0.72 | 11.01% |
| 2007-02-02 | 6.99 | 7.15 | 6.46 | 6.54 | 212175 | 1448341 | -0.35 | -5.08% |
| 2007-01-26 | 6.71 | 7.40 | 6.43 | 6.89 | 416313 | 2912178 | 0.22 | 3.30% |
| 2007-01-19 | 6.01 | 6.80 | 5.97 | 6.67 | 310979 | 1993591 | 0.67 | 11.17% |
| 2007-01-12 | 5.87 | 6.57 | 5.85 | 6.00 | 279362 | 1719855 | 0.12 | 2.04% |
| 2007-01-05 | 5.71 | 5.93 | 5.71 | 5.88 | 73076 | 426159 | 0.18 | 3.16% |
| 2006-12-29 | 5.81 | 5.98 | 5.60 | 5.70 | 155427 | 899493 | -0.08 | -1.38% |
| 2006-12-22 | 5.42 | 6.11 | 5.42 | 5.78 | 335638 | 1972605 | 0.35 | 6.45% |
| 2006-12-15 | 5.34 | 5.51 | 5.30 | 5.43 | 86627 | 467487 | 0.06 | 1.12% |
| 2006-12-08 | 5.55 | 5.74 | 5.36 | 5.37 | 148647 | 831282 | -0.18 | -3.24% |
| 2006-12-01 | 5.41 | 5.64 | 5.33 | 5.55 | 94372 | 516552 | 0.10 | 1.83% |
