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 | 9.98 | 10.26 | 9.01 | 9.49 | 469713 | 4558420 | -0.46 | -4.62% |
| 2009-11-20 | 9.75 | 10.37 | 9.60 | 9.95 | 511191 | 5089997 | 0.25 | 2.58% |
| 2009-11-13 | 8.88 | 9.78 | 8.64 | 9.70 | 491694 | 4504531 | 0.96 | 10.98% |
| 2009-11-06 | 8.07 | 8.99 | 7.96 | 8.74 | 306107 | 2637881 | 0.57 | 6.98% |
| 2009-10-30 | 8.33 | 8.72 | 8.02 | 8.17 | 224510 | 1879257 | -0.18 | -2.16% |
| 2009-10-23 | 7.78 | 8.75 | 7.73 | 8.35 | 327475 | 2747938 | 0.53 | 6.78% |
| 2009-10-16 | 7.69 | 7.96 | 7.50 | 7.82 | 101765 | 784864 | 0.13 | 1.69% |
| 2009-10-09 | 7.18 | 7.71 | 7.15 | 7.69 | 22997 | 174090 | 0.26 | 3.50% |
| 2009-09-30 | 7.72 | 7.88 | 7.08 | 7.43 | 53694 | 393729 | -0.29 | -3.76% |
| 2009-09-25 | 8.02 | 8.24 | 7.52 | 7.72 | 107303 | 849598 | -0.47 | -5.74% |
| 2009-09-18 | 7.96 | 8.79 | 7.96 | 8.19 | 283736 | 2373583 | 0.17 | 2.12% |
| 2009-09-11 | 8.33 | 8.33 | 7.69 | 8.02 | 215293 | 1724068 | 0.04 | 0.50% |
| 2009-09-04 | 7.41 | 7.98 | 7.02 | 7.98 | 95890 | 718225 | 0.56 | 7.55% |
| 2009-08-28 | 7.25 | 7.96 | 7.00 | 7.42 | 186062 | 1403547 | 0.18 | 2.49% |
| 2009-08-21 | 7.50 | 7.59 | 6.63 | 7.24 | 169399 | 1202229 | -0.18 | -2.43% |
| 2009-08-14 | 8.55 | 9.05 | 7.40 | 7.42 | 296307 | 2503722 | -1.13 | -13.22% |
| 2009-08-07 | 8.82 | 8.93 | 8.50 | 8.55 | 256172 | 2233802 | -0.26 | -2.95% |
| 2009-07-31 | 9.44 | 9.60 | 8.29 | 8.81 | 400522 | 3591069 | -0.80 | -8.32% |
| 2009-07-24 | 9.28 | 10.18 | 9.11 | 9.61 | 925218 | 8868687 | 0.36 | 3.89% |
| 2009-07-17 | 8.94 | 9.37 | 8.70 | 9.25 | 455614 | 4095130 | 0.35 | 3.93% |
| 2009-07-10 | 8.34 | 8.95 | 8.13 | 8.90 | 270966 | 2300275 | 0.56 | 6.71% |
| 2009-07-03 | 8.42 | 8.45 | 8.01 | 8.34 | 224111 | 1830864 | -0.06 | -0.71% |
| 2009-06-26 | 8.76 | 8.79 | 8.20 | 8.40 | 200251 | 1686767 | -0.32 | -3.67% |
| 2009-06-19 | 8.34 | 8.78 | 8.27 | 8.72 | 264255 | 2235163 | 0.37 | 4.43% |
| 2009-06-12 | 9.20 | 10.35 | 8.30 | 8.35 | 596089 | 5493636 | -0.76 | -8.34% |
| 2009-06-05 | 8.37 | 9.58 | 8.12 | 9.11 | 331643 | 3031154 | 1.00 | 12.33% |
| 2009-05-27 | 7.90 | 8.44 | 7.70 | 8.11 | 213768 | 1740393 | 0.06 | 0.74% |
| 2009-05-22 | 7.71 | 8.12 | 7.45 | 8.05 | 320857 | 2520127 | 0.34 | 4.41% |
| 2009-05-15 | 8.03 | 8.05 | 7.28 | 7.71 | 199676 | 1519891 | -0.21 | -2.65% |
| 2009-05-08 | 7.48 | 8.45 | 7.30 | 7.92 | 274277 | 2149112 | 0.66 | 9.09% |
| 2009-04-30 | 6.94 | 7.49 | 6.52 | 7.26 | 155307 | 1101639 | 0.32 | 4.61% |
| 2009-04-24 | 7.74 | 7.88 | 6.71 | 6.94 | 293892 | 2169520 | -0.84 | -10.80% |
| 2009-04-17 | 7.48 | 8.60 | 7.39 | 7.78 | 596023 | 4721279 | 0.22 | 2.91% |
| 2009-04-10 | 7.31 | 8.14 | 7.02 | 7.56 | 423459 | 3222769 | 0.26 | 3.56% |
| 2009-04-03 | 7.66 | 7.80 | 7.27 | 7.30 | 408121 | 3051004 | -0.44 | -5.68% |
| 2009-03-27 | 7.89 | 8.25 | 7.55 | 7.74 | 502913 | 3976133 | -0.19 | -2.40% |
| 2009-03-20 | 6.28 | 8.25 | 6.10 | 7.93 | 535764 | 3943787 | 1.65 | 26.27% |
| 2009-03-13 | 6.03 | 6.51 | 5.82 | 6.28 | 314369 | 1931752 | 0.22 | 3.63% |
| 2009-03-06 | 5.28 | 6.35 | 5.08 | 6.06 | 406131 | 2320203 | 0.77 | 14.56% |
| 2009-02-27 | 5.40 | 6.05 | 5.13 | 5.29 | 600443 | 3385865 | -0.13 | -2.40% |
| 2009-02-20 | 5.20 | 5.59 | 4.85 | 5.42 | 454612 | 2364400 | 0.19 | 3.63% |
| 2009-02-13 | 4.62 | 5.35 | 4.55 | 5.23 | 458242 | 2258723 | 0.64 | 13.94% |
| 2009-02-06 | 3.93 | 4.87 | 3.88 | 4.59 | 388071 | 1700669 | 0.71 | 18.30% |
| 2009-01-23 | 4.02 | 4.10 | 3.86 | 3.88 | 129683 | 513593 | -0.16 | -3.96% |
| 2009-01-16 | 3.96 | 4.18 | 3.79 | 4.04 | 217494 | 871036 | 0.06 | 1.51% |
| 2009-01-09 | 3.50 | 4.04 | 3.45 | 3.98 | 279049 | 1054406 | 0.16 | 4.19% |
| 2008-12-26 | 3.95 | 4.44 | 3.60 | 3.82 | 523559 | 2105359 | -0.13 | -3.29% |
| 2008-12-19 | 3.45 | 4.01 | 3.33 | 3.95 | 370067 | 1397067 | 0.57 | 16.86% |
| 2008-12-12 | 3.82 | 3.99 | 3.33 | 3.38 | 353371 | 1318170 | -0.31 | -8.40% |
| 2008-12-05 | 3.03 | 3.80 | 2.99 | 3.69 | 439771 | 1557652 | 0.66 | 21.78% |
| 2008-11-28 | 3.30 | 3.34 | 2.96 | 3.03 | 224110 | 694508 | -0.31 | -9.28% |
| 2008-11-21 | 3.01 | 3.94 | 2.96 | 3.34 | 540268 | 1891693 | 0.29 | 9.51% |
| 2008-11-14 | 2.59 | 3.06 | 2.56 | 3.05 | 192850 | 541465 | 0.50 | 19.61% |
| 2008-11-07 | 2.52 | 2.59 | 2.30 | 2.55 | 63773 | 156825 | 0.04 | 1.59% |
| 2008-10-31 | 2.95 | 3.00 | 2.45 | 2.51 | 90451 | 243526 | -0.44 | -14.91% |
| 2008-10-24 | 2.79 | 2.95 | 2.69 | 2.95 | 75703 | 216307 | 0.16 | 5.74% |
| 2008-10-17 | 2.89 | 3.20 | 2.68 | 2.79 | 63095 | 180264 | -0.22 | -7.31% |
| 2008-10-10 | 3.60 | 3.62 | 3.01 | 3.01 | 77035 | 253331 | -0.69 | -18.65% |
| 2008-09-26 | 4.10 | 4.19 | 3.40 | 3.70 | 118890 | 444367 | -0.11 | -2.89% |
| 2008-09-19 | 4.02 | 4.02 | 3.30 | 3.81 | 38132 | 139647 | -0.22 | -5.46% |
| 2008-09-11 | 4.13 | 4.13 | 3.80 | 4.03 | 29399 | 116882 | -0.08 | -1.95% |
| 2008-09-05 | 4.18 | 4.47 | 4.01 | 4.11 | 50180 | 211231 | -0.13 | -3.07% |
| 2008-08-29 | 5.04 | 5.04 | 3.98 | 4.24 | 77465 | 332394 | -0.68 | -13.82% |
| 2008-08-22 | 4.97 | 5.23 | 4.47 | 4.92 | 77255 | 380752 | -0.04 | -0.81% |
| 2008-08-15 | 5.60 | 5.80 | 4.61 | 4.96 | 79298 | 396481 | -0.68 | -12.06% |
| 2008-08-08 | 6.69 | 6.74 | 5.61 | 5.64 | 90386 | 556719 | -1.07 | -15.95% |
| 2008-08-01 | 7.12 | 7.25 | 6.50 | 6.71 | 121667 | 844457 | -0.47 | -6.55% |
| 2008-07-25 | 7.26 | 7.46 | 6.71 | 7.18 | 217805 | 1575283 | 0.58 | 8.79% |
| 2008-07-17 | 7.15 | 7.33 | 6.16 | 6.60 | 119985 | 820953 | -0.60 | -8.33% |
| 2008-07-11 | 6.65 | 7.63 | 6.50 | 7.20 | 301751 | 2136877 | 0.55 | 8.27% |
| 2008-07-04 | 6.10 | 6.85 | 6.02 | 6.65 | 205597 | 1324964 | 0.46 | 7.43% |
| 2008-06-27 | 5.09 | 6.58 | 5.09 | 6.19 | 259262 | 1562344 | 0.90 | 17.01% |
| 2008-06-20 | 5.57 | 5.75 | 4.90 | 5.29 | 78411 | 418303 | -0.27 | -4.86% |
| 2008-06-13 | 6.60 | 6.80 | 5.55 | 5.56 | 67242 | 414852 | -1.58 | -22.13% |
| 2008-06-06 | 6.88 | 7.30 | 6.88 | 7.14 | 130699 | 924420 | 0.14 | 2.00% |
| 2008-05-30 | 6.95 | 7.27 | 6.30 | 7.00 | 149637 | 1028702 | 0.14 | 2.04% |
| 2008-05-23 | 7.18 | 7.18 | 6.40 | 6.86 | 106301 | 723447 | -0.26 | -3.65% |
| 2008-05-16 | 6.86 | 7.60 | 6.61 | 7.12 | 175327 | 1266067 | 0.19 | 2.74% |
| 2008-05-09 | 7.35 | 7.63 | 6.75 | 6.93 | 185387 | 1344901 | -0.41 | -5.59% |
| 2008-04-30 | 6.88 | 7.34 | 6.88 | 7.34 | 71215 | 508126 | 0.18 | 2.51% |
| 2008-04-25 | 6.52 | 7.46 | 5.63 | 7.16 | 173904 | 1174039 | 1.14 | 18.94% |
| 2008-04-18 | 7.40 | 7.41 | 6.00 | 6.02 | 157334 | 1076895 | -1.47 | -19.63% |
| 2008-04-11 | 6.67 | 7.49 | 6.30 | 7.49 | 174537 | 1221205 | 0.82 | 12.29% |
| 2008-04-03 | 8.02 | 8.34 | 6.21 | 6.67 | 92580 | 654732 | -1.78 | -21.07% |
| 2008-03-28 | 9.18 | 9.20 | 7.91 | 8.45 | 120478 | 1026608 | -0.54 | -6.01% |
| 2008-03-21 | 9.61 | 9.70 | 7.87 | 8.99 | 149497 | 1287002 | -0.59 | -6.16% |
| 2008-03-14 | 10.78 | 10.88 | 9.21 | 9.58 | 123692 | 1255354 | -1.23 | -11.38% |
| 2008-03-07 | 10.58 | 11.59 | 10.40 | 10.81 | 302581 | 3359548 | 0.22 | 2.08% |
| 2008-02-29 | 10.50 | 10.74 | 9.73 | 10.59 | 159204 | 1645852 | 0.12 | 1.15% |
| 2008-02-22 | 10.31 | 11.12 | 10.12 | 10.47 | 196533 | 2074551 | 0.45 | 4.49% |
| 2008-02-15 | 10.06 | 10.40 | 9.78 | 10.02 | 59667 | 602067 | -0.18 | -1.76% |
| 2008-02-05 | 9.39 | 10.37 | 9.39 | 10.20 | 60353 | 601962 | 0.98 | 10.63% |
| 2008-02-01 | 10.70 | 10.70 | 9.09 | 9.22 | 251649 | 2540267 | -1.74 | -15.88% |
| 2008-01-25 | 11.79 | 11.85 | 9.49 | 10.96 | 495317 | 5432710 | -0.56 | -4.86% |
| 2008-01-18 | 10.81 | 11.62 | 10.50 | 11.52 | 328943 | 3683877 | 0.76 | 7.06% |
| 2008-01-11 | 11.50 | 11.63 | 10.50 | 10.76 | 281994 | 3126594 | -0.40 | -3.58% |
| 2008-01-04 | 9.96 | 11.28 | 9.96 | 11.16 | 294078 | 3165074 | 1.21 | 12.16% |
| 2007-12-28 | 10.15 | 10.59 | 9.91 | 9.95 | 313209 | 3209908 | -0.18 | -1.78% |
| 2007-12-21 | 9.45 | 10.19 | 9.17 | 10.13 | 302877 | 2967181 | 0.83 | 8.93% |
| 2007-12-14 | 8.85 | 9.60 | 8.80 | 9.30 | 218263 | 2020887 | 0.28 | 3.10% |
| 2007-12-07 | 8.49 | 9.36 | 8.49 | 9.02 | 125125 | 1110787 | 0.42 | 4.88% |
| 2007-11-30 | 8.54 | 9.23 | 8.45 | 8.60 | 182569 | 1634836 | 0.21 | 2.50% |
| 2007-11-23 | 9.00 | 9.46 | 8.10 | 8.39 | 116725 | 1046891 | -0.60 | -6.67% |
| 2007-11-16 | 8.65 | 9.53 | 8.63 | 8.99 | 132986 | 1208232 | 0.21 | 2.39% |
| 2007-11-09 | 8.89 | 9.66 | 8.62 | 8.78 | 128272 | 1173600 | -0.13 | -1.46% |
| 2007-11-02 | 8.83 | 9.55 | 8.28 | 8.91 | 142708 | 1271695 | 0.10 | 1.14% |
| 2007-10-26 | 10.78 | 11.50 | 8.51 | 8.81 | 267799 | 2627377 | -1.52 | -14.71% |
| 2007-10-18 | 9.72 | 11.40 | 9.72 | 10.33 | 300647 | 3234590 | 0.41 | 4.13% |
| 2007-10-11 | 11.11 | 11.11 | 9.88 | 9.92 | 254843 | 2649250 | -1.01 | -9.24% |
| 2007-09-28 | 11.48 | 11.59 | 10.11 | 10.93 | 414074 | 4474858 | -0.48 | -4.21% |
| 2007-09-21 | 10.80 | 12.52 | 8.98 | 11.41 | 856695 | 9819969 | 1.59 | 16.19% |
| 2007-09-13 | 8.59 | 9.82 | 8.00 | 9.82 | 498559 | 4558432 | 1.18 | 13.66% |
| 2007-09-07 | 8.52 | 9.28 | 8.42 | 8.64 | 470417 | 4116045 | 0.14 | 1.65% |
| 2007-08-31 | 8.70 | 8.85 | 8.00 | 8.50 | 289592 | 2423274 | -0.15 | -1.73% |
| 2007-08-24 | 8.40 | 8.97 | 8.18 | 8.65 | 341554 | 2928675 | 0.36 | 4.34% |
| 2007-08-17 | 8.19 | 8.72 | 7.95 | 8.29 | 304643 | 2543040 | -0.01 | -0.12% |
| 2007-08-10 | 8.60 | 8.68 | 7.89 | 8.30 | 193524 | 1613063 | -0.36 | -4.16% |
| 2007-08-03 | 9.17 | 9.35 | 8.20 | 8.66 | 402431 | 3600432 | -0.40 | -4.42% |
| 2007-07-27 | 7.94 | 9.06 | 7.94 | 9.06 | 385244 | 3233566 | 1.84 | 25.48% |
| 2007-07-20 | 7.20 | 7.48 | 6.75 | 7.22 | 166118 | 1178942 | -0.04 | -0.55% |
| 2007-07-13 | 6.29 | 7.26 | 6.18 | 7.26 | 161374 | 1090007 | 0.92 | 14.51% |
| 2007-07-06 | 6.54 | 6.98 | 5.82 | 6.34 | 85701 | 555695 | -0.21 | -3.21% |
| 2007-06-29 | 7.38 | 7.80 | 6.25 | 6.55 | 172415 | 1193320 | -0.81 | -11.01% |
| 2007-06-22 | 7.74 | 9.00 | 7.35 | 7.36 | 394162 | 3240755 | -0.28 | -3.67% |
| 2007-06-15 | 7.34 | 8.30 | 6.65 | 7.64 | 395762 | 2977592 | 0.40 | 5.53% |
| 2007-06-08 | 7.39 | 7.46 | 6.24 | 7.24 | 393473 | 2661801 | -0.46 | -5.97% |
| 2007-06-01 | 10.42 | 10.78 | 7.70 | 7.70 | 461130 | 4420086 | -2.64 | -25.53% |
| 2007-05-25 | 9.19 | 10.61 | 9.02 | 10.34 | 649143 | 6536235 | 0.84 | 8.84% |
| 2007-05-18 | 8.90 | 9.57 | 8.30 | 9.50 | 501148 | 4565948 | 0.24 | 2.59% |
| 2007-05-10 | 8.59 | 9.40 | 8.40 | 9.26 | 370898 | 3305914 | 0.59 | 6.80% |
| 2007-04-27 | 8.29 | 9.38 | 8.29 | 8.67 | 436277 | 3863019 | 0.38 | 4.58% |
| 2007-04-20 | 7.91 | 9.11 | 7.70 | 8.29 | 553140 | 4598819 | 0.48 | 6.15% |
| 2007-04-13 | 7.61 | 8.25 | 7.10 | 7.81 | 472081 | 3637378 | 0.19 | 2.49% |
| 2007-04-06 | 7.05 | 7.66 | 7.01 | 7.62 | 271797 | 2017639 | 0.60 | 8.55% |
| 2007-03-30 | 7.20 | 7.85 | 6.81 | 7.02 | 338580 | 2506923 | -0.18 | -2.50% |
| 2007-03-23 | 6.65 | 7.58 | 6.65 | 7.20 | 361030 | 2616697 | 0.12 | 1.70% |
| 2007-03-16 | 6.20 | 8.26 | 6.20 | 7.08 | 629557 | 4681232 | 1.35 | 23.56% |
| 2007-03-08 | 5.30 | 5.85 | 5.12 | 5.73 | 258138 | 1438682 | 0.44 | 8.32% |
| 2007-03-02 | 5.58 | 6.19 | 5.13 | 5.29 | 396530 | 2215844 | -0.30 | -5.37% |
| 2007-02-16 | 5.20 | 5.96 | 5.18 | 5.59 | 439213 | 2416358 | 0.42 | 8.12% |
| 2007-02-09 | 4.73 | 5.50 | 4.57 | 5.17 | 392110 | 1972154 | 0.27 | 5.51% |
| 2007-02-02 | 4.56 | 5.62 | 4.51 | 4.90 | 694733 | 3502888 | 0.16 | 3.38% |
| 2007-01-26 | 4.77 | 5.95 | 4.49 | 4.74 | 632533 | 3305307 | -0.03 | -0.63% |
| 2007-01-19 | 3.40 | 5.10 | 3.40 | 4.77 | 522020 | 2446044 | 1.49 | 45.43% |
| 2007-01-12 | 3.06 | 3.74 | 3.06 | 3.28 | 229145 | 775930 | 0.22 | 7.19% |
| 2007-01-05 | 3.05 | 3.08 | 2.95 | 3.06 | 42466 | 127679 | 0.02 | 0.66% |
| 2006-12-29 | 3.27 | 3.32 | 3.00 | 3.04 | 84695 | 266517 | -0.23 | -7.03% |
| 2006-12-22 | 3.28 | 3.55 | 3.20 | 3.27 | 133579 | 448396 | -0.02 | -0.61% |
| 2006-12-15 | 3.18 | 3.40 | 3.16 | 3.29 | 91938 | 300089 | 0.09 | 2.81% |
| 2006-12-08 | 3.36 | 3.88 | 3.14 | 3.20 | 321560 | 1138550 | -0.17 | -5.04% |
| 2006-12-01 | 3.40 | 3.65 | 3.23 | 3.37 | 231152 | 781536 | -0.08 | -2.32% |
