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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 8.90 | 9.50 | 8.46 | 8.70 | 1377681 | 12416752 | -0.20 | -2.25% |
| 2009-11-20 | 8.43 | 9.09 | 8.40 | 8.90 | 1281800 | 11295922 | 0.50 | 5.95% |
| 2009-11-13 | 8.32 | 8.90 | 8.12 | 8.40 | 1316329 | 11231385 | 0.00 | 0.00% |
| 2009-11-06 | 7.10 | 8.56 | 6.99 | 8.40 | 1366471 | 10949071 | 1.14 | 15.70% |
| 2009-10-30 | 7.86 | 8.24 | 7.18 | 7.26 | 841148 | 6450329 | -0.57 | -7.28% |
| 2009-10-23 | 7.60 | 8.14 | 7.55 | 7.83 | 1063879 | 8394842 | 0.03 | 0.39% |
| 2009-10-16 | 6.94 | 8.15 | 6.65 | 7.80 | 1300149 | 9742155 | 0.86 | 12.39% |
| 2009-10-09 | 6.60 | 6.95 | 6.56 | 6.94 | 107895 | 738010 | 0.40 | 6.12% |
| 2009-09-30 | 6.98 | 7.14 | 6.24 | 6.54 | 231564 | 1533559 | -0.46 | -6.57% |
| 2009-09-25 | 7.65 | 7.82 | 6.86 | 7.00 | 542300 | 3980288 | -0.84 | -10.71% |
| 2009-09-18 | 7.46 | 8.56 | 7.45 | 7.84 | 1533142 | 12345917 | 0.38 | 5.09% |
| 2009-09-11 | 7.08 | 7.68 | 6.66 | 7.46 | 1398349 | 10192704 | 0.32 | 4.48% |
| 2009-09-04 | 7.29 | 7.29 | 6.41 | 7.14 | 891960 | 6127861 | -0.36 | -4.80% |
| 2009-08-28 | 8.41 | 8.54 | 7.39 | 7.50 | 789786 | 6338808 | -1.06 | -12.38% |
| 2009-08-21 | 9.00 | 9.04 | 7.76 | 8.56 | 921521 | 7771765 | -0.55 | -6.04% |
| 2009-08-14 | 9.32 | 9.70 | 8.78 | 9.11 | 834720 | 7738068 | -0.23 | -2.46% |
| 2009-08-07 | 10.16 | 11.24 | 9.20 | 9.34 | 1535129 | 15853510 | -0.82 | -8.07% |
| 2009-07-31 | 9.05 | 10.75 | 9.03 | 10.16 | 2396392 | 23983054 | 1.27 | 14.29% |
| 2009-07-24 | 9.34 | 9.50 | 8.60 | 8.89 | 1366528 | 12228251 | -0.43 | -4.61% |
| 2009-07-17 | 8.19 | 9.85 | 7.92 | 9.32 | 1891181 | 17201274 | 1.13 | 13.80% |
| 2009-07-10 | 6.50 | 8.55 | 6.50 | 8.19 | 1948510 | 14959891 | 1.75 | 27.17% |
| 2009-07-03 | 6.09 | 6.72 | 5.80 | 6.44 | 1382836 | 8545725 | 0.27 | 4.38% |
| 2009-06-26 | 5.04 | 6.39 | 5.00 | 6.17 | 2919049 | 17397604 | 1.17 | 23.40% |
| 2009-06-19 | 4.80 | 5.14 | 4.78 | 5.00 | 475276 | 2370763 | 0.18 | 3.73% |
| 2009-06-12 | 5.02 | 5.13 | 4.79 | 4.82 | 396252 | 1953457 | -0.20 | -3.98% |
| 2009-06-05 | 4.79 | 5.20 | 4.72 | 5.02 | 534885 | 2694642 | 0.25 | 5.24% |
| 2009-05-27 | 4.88 | 4.89 | 4.66 | 4.77 | 186149 | 887665 | -0.12 | -2.45% |
| 2009-05-22 | 5.00 | 5.19 | 4.81 | 4.89 | 413955 | 2079845 | -0.11 | -2.20% |
| 2009-05-15 | 5.10 | 5.26 | 4.85 | 5.00 | 608246 | 3088376 | -0.06 | -1.19% |
| 2009-05-08 | 4.56 | 5.45 | 4.56 | 5.06 | 1128188 | 5746525 | 0.53 | 11.70% |
| 2009-04-30 | 4.48 | 4.63 | 4.28 | 4.53 | 253088 | 1127738 | -0.22 | -4.63% |
| 2009-04-24 | 4.91 | 5.04 | 4.65 | 4.75 | 427324 | 2081334 | -0.17 | -3.46% |
| 2009-04-17 | 4.80 | 5.25 | 4.75 | 4.92 | 838732 | 4172737 | 0.13 | 2.71% |
| 2009-04-10 | 4.90 | 4.94 | 4.55 | 4.79 | 306446 | 1455882 | -0.11 | -2.25% |
| 2009-04-03 | 5.09 | 5.10 | 4.80 | 4.90 | 623610 | 3091197 | -0.19 | -3.73% |
| 2009-03-27 | 4.99 | 5.35 | 4.80 | 5.09 | 904950 | 4614923 | 0.13 | 2.62% |
| 2009-03-20 | 4.53 | 5.09 | 4.52 | 4.96 | 641006 | 3110175 | 0.40 | 8.77% |
| 2009-03-13 | 4.69 | 4.99 | 4.46 | 4.56 | 393326 | 1847240 | -0.12 | -2.56% |
| 2009-03-06 | 4.23 | 5.05 | 4.12 | 4.68 | 751086 | 3526849 | 0.45 | 10.64% |
| 2009-02-27 | 5.40 | 5.40 | 4.20 | 4.23 | 1135732 | 5677451 | -1.13 | -21.08% |
| 2009-02-20 | 4.33 | 5.36 | 4.33 | 5.36 | 1729950 | 8505266 | 1.10 | 25.82% |
| 2009-02-13 | 4.12 | 4.36 | 3.98 | 4.26 | 910056 | 3758756 | 0.16 | 3.90% |
| 2009-02-06 | 3.40 | 4.20 | 3.35 | 4.10 | 1076533 | 4189784 | 0.72 | 21.30% |
| 2009-01-23 | 3.37 | 3.42 | 3.25 | 3.38 | 199856 | 664277 | 0.03 | 0.90% |
| 2009-01-16 | 3.25 | 3.44 | 3.20 | 3.35 | 248075 | 830160 | 0.08 | 2.45% |
| 2009-01-09 | 3.11 | 3.49 | 3.11 | 3.27 | 233410 | 765789 | 0.11 | 3.48% |
| 2008-12-26 | 3.55 | 3.57 | 3.11 | 3.16 | 185302 | 609583 | -0.37 | -10.48% |
| 2008-12-19 | 3.35 | 3.63 | 3.22 | 3.53 | 345677 | 1206383 | 0.24 | 7.29% |
| 2008-12-12 | 3.50 | 3.74 | 3.22 | 3.29 | 561960 | 1985499 | -0.15 | -4.36% |
| 2008-12-05 | 3.14 | 3.60 | 3.03 | 3.44 | 497849 | 1669610 | 0.30 | 9.55% |
| 2008-11-28 | 3.18 | 3.42 | 2.94 | 3.14 | 294317 | 935230 | 0.01 | 0.32% |
| 2008-11-21 | 3.33 | 3.38 | 2.95 | 3.13 | 549920 | 1750440 | -0.16 | -4.86% |
| 2008-11-14 | 2.49 | 3.38 | 2.45 | 3.29 | 755314 | 2269997 | 0.90 | 37.66% |
| 2008-11-07 | 2.29 | 2.54 | 2.16 | 2.39 | 168505 | 396406 | 0.10 | 4.37% |
| 2008-10-31 | 2.84 | 2.84 | 2.25 | 2.29 | 136053 | 338054 | -0.56 | -19.65% |
| 2008-10-24 | 2.95 | 3.05 | 2.82 | 2.85 | 99427 | 291059 | -0.08 | -2.73% |
| 2008-10-17 | 3.05 | 3.18 | 2.86 | 2.93 | 108835 | 325154 | -0.13 | -4.25% |
| 2008-10-10 | 3.76 | 3.76 | 3.05 | 3.06 | 134199 | 452230 | -0.72 | -19.05% |
| 2008-09-26 | 4.16 | 4.18 | 3.53 | 3.78 | 208793 | 803192 | -0.03 | -0.79% |
| 2008-09-19 | 3.74 | 3.81 | 3.29 | 3.81 | 91295 | 334234 | 0.08 | 2.15% |
| 2008-09-12 | 3.92 | 3.96 | 3.66 | 3.73 | 74754 | 281886 | -0.19 | -4.85% |
| 2008-09-05 | 3.90 | 4.42 | 3.75 | 3.92 | 246764 | 1022684 | 0.06 | 1.55% |
| 2008-08-29 | 4.09 | 4.12 | 3.65 | 3.86 | 90233 | 348273 | -0.17 | -4.22% |
| 2008-08-22 | 4.24 | 4.27 | 3.84 | 4.03 | 157799 | 645557 | -0.16 | -3.82% |
| 2008-08-15 | 4.72 | 4.74 | 3.90 | 4.19 | 129076 | 549121 | -0.57 | -11.97% |
| 2008-08-08 | 5.40 | 5.41 | 4.65 | 4.76 | 113612 | 577664 | -0.64 | -11.85% |
| 2008-08-01 | 5.56 | 6.10 | 5.18 | 5.40 | 273946 | 1558027 | -0.17 | -3.05% |
| 2008-07-25 | 5.58 | 5.82 | 5.40 | 5.57 | 234890 | 1325532 | 0.03 | 0.54% |
| 2008-07-18 | 5.53 | 6.27 | 5.13 | 5.54 | 634941 | 3714165 | 0.01 | 0.18% |
| 2008-07-11 | 5.20 | 5.98 | 5.12 | 5.53 | 331510 | 1848071 | 0.42 | 8.22% |
| 2008-07-04 | 5.08 | 5.30 | 4.83 | 5.11 | 141606 | 726185 | 0.08 | 1.59% |
| 2008-06-27 | 5.20 | 5.68 | 5.02 | 5.03 | 195196 | 1044638 | -0.40 | -7.37% |
| 2008-06-20 | 6.31 | 6.55 | 5.33 | 5.43 | 189164 | 1126399 | -0.86 | -13.67% |
| 2008-06-13 | 7.15 | 7.39 | 6.18 | 6.29 | 137354 | 909749 | -1.29 | -17.02% |
| 2008-06-06 | 7.85 | 8.00 | 7.30 | 7.58 | 157524 | 1205578 | -0.25 | -3.19% |
| 2008-05-29 | 8.30 | 8.30 | 7.81 | 7.83 | 193195 | 1548850 | -0.63 | -7.45% |
| 2008-05-23 | 16.99 | 17.15 | 8.20 | 8.46 | 295393 | 3482125 | -8.53 | -50.21% |
| 2008-05-16 | 15.89 | 17.88 | 15.28 | 16.99 | 629478 | 10727242 | 1.10 | 6.92% |
| 2008-05-09 | 16.11 | 16.90 | 15.21 | 15.89 | 173010 | 2770031 | 0.01 | 0.06% |
| 2008-04-30 | 15.77 | 15.96 | 15.13 | 15.88 | 139984 | 2185238 | -0.15 | -0.94% |
| 2008-04-25 | 14.92 | 17.00 | 13.52 | 16.03 | 292387 | 4645383 | 2.27 | 16.50% |
| 2008-04-18 | 15.67 | 16.20 | 13.48 | 13.76 | 156182 | 2335980 | -2.34 | -14.53% |
| 2008-04-11 | 14.80 | 17.17 | 14.40 | 16.10 | 267293 | 4314101 | 2.33 | 16.92% |
| 2008-04-02 | 14.71 | 15.15 | 13.40 | 13.77 | 88109 | 1255414 | -0.91 | -6.20% |
| 2008-03-28 | 16.85 | 17.30 | 13.60 | 14.68 | 384040 | 6150497 | -1.67 | -10.21% |
| 2008-03-21 | 14.50 | 16.35 | 12.90 | 16.35 | 251925 | 3801558 | 1.90 | 13.15% |
| 2008-03-14 | 15.88 | 15.88 | 14.00 | 14.45 | 84269 | 1255989 | -1.43 | -9.01% |
| 2008-03-07 | 15.95 | 16.75 | 15.55 | 15.88 | 142012 | 2288341 | 0.03 | 0.19% |
| 2008-02-29 | 16.90 | 17.18 | 15.41 | 15.85 | 136336 | 2188344 | -1.00 | -5.93% |
| 2008-02-22 | 16.13 | 17.13 | 15.80 | 16.85 | 174982 | 2903025 | 0.94 | 5.91% |
| 2008-02-15 | 16.20 | 16.48 | 15.62 | 15.91 | 38387 | 611527 | -0.20 | -1.24% |
| 2008-02-05 | 15.26 | 16.58 | 15.26 | 16.11 | 70490 | 1133917 | 1.05 | 6.97% |
| 2008-02-01 | 15.71 | 15.91 | 14.51 | 15.06 | 128323 | 1947215 | -0.63 | -4.01% |
| 2008-01-25 | 17.18 | 17.50 | 14.45 | 15.69 | 243454 | 3775966 | -1.47 | -8.57% |
| 2008-01-18 | 18.55 | 19.30 | 16.30 | 17.16 | 309332 | 5593375 | -1.65 | -8.77% |
| 2008-01-11 | 18.38 | 19.25 | 17.82 | 18.81 | 319364 | 5914112 | 0.35 | 1.90% |
| 2008-01-04 | 18.00 | 19.31 | 17.50 | 18.46 | 269668 | 4985726 | 0.49 | 2.73% |
| 2007-12-28 | 16.45 | 18.25 | 16.15 | 17.97 | 398156 | 6842248 | 1.47 | 8.91% |
| 2007-12-21 | 15.37 | 16.80 | 14.60 | 16.50 | 356545 | 5718424 | 1.10 | 7.14% |
| 2007-12-14 | 15.75 | 16.30 | 14.60 | 15.40 | 248248 | 3919998 | -0.55 | -3.45% |
| 2007-12-07 | 13.85 | 16.66 | 13.70 | 15.95 | 354912 | 5562946 | 1.96 | 14.01% |
| 2007-11-30 | 14.40 | 14.80 | 13.90 | 13.99 | 86307 | 1222635 | -0.31 | -2.17% |
| 2007-11-23 | 15.67 | 15.98 | 13.88 | 14.30 | 187004 | 2828389 | -1.15 | -7.44% |
| 2007-11-16 | 13.60 | 15.90 | 13.00 | 15.45 | 278449 | 4069097 | 1.59 | 11.47% |
| 2007-11-09 | 15.03 | 15.46 | 13.31 | 13.86 | 150079 | 2169701 | -1.17 | -7.78% |
| 2007-11-02 | 15.86 | 16.74 | 15.02 | 15.03 | 196979 | 3120642 | -0.74 | -4.69% |
| 2007-10-26 | 17.22 | 17.85 | 15.30 | 15.77 | 221997 | 3636734 | -1.81 | -10.30% |
| 2007-10-18 | 18.23 | 18.62 | 17.38 | 17.58 | 200970 | 3608968 | -0.64 | -3.51% |
| 2007-10-12 | 18.50 | 19.95 | 17.63 | 18.22 | 345558 | 6447562 | -0.02 | -0.11% |
| 2007-09-28 | 19.08 | 19.10 | 17.90 | 18.24 | 267914 | 4898213 | -0.95 | -4.95% |
| 2007-09-21 | 20.00 | 21.40 | 19.00 | 19.19 | 511498 | 10350346 | -0.82 | -4.10% |
| 2007-09-14 | 20.00 | 21.48 | 18.85 | 20.01 | 449669 | 9020313 | -0.44 | -2.15% |
| 2007-09-07 | 20.50 | 23.10 | 20.10 | 20.45 | 902671 | 19406728 | 0.16 | 0.79% |
| 2007-08-31 | 21.26 | 21.48 | 19.52 | 20.29 | 477902 | 9678877 | -0.85 | -4.02% |
| 2007-08-24 | 20.35 | 22.15 | 20.25 | 21.14 | 692102 | 14708566 | 0.93 | 4.60% |
| 2007-08-17 | 21.00 | 21.00 | 19.35 | 20.21 | 480894 | 9735833 | -1.05 | -4.94% |
| 2007-08-10 | 19.40 | 23.40 | 19.40 | 21.26 | 1401381 | 30783306 | 1.91 | 9.87% |
| 2007-08-03 | 21.00 | 21.89 | 18.62 | 19.35 | 1189590 | 24133850 | -1.85 | -8.73% |
| 2007-07-27 | 13.72 | 21.95 | 13.72 | 21.20 | 1527681 | 28188254 | 7.48 | 54.52% |
| 2007-07-20 | 13.98 | 13.98 | 12.86 | 13.72 | 386247 | 5178573 | -0.26 | -1.86% |
| 2007-07-13 | 14.69 | 15.15 | 13.75 | 13.98 | 370462 | 5332505 | -0.70 | -4.77% |
| 2007-07-06 | 14.73 | 15.92 | 12.89 | 14.68 | 775819 | 11458039 | -0.52 | -3.42% |
| 2007-06-29 | 18.13 | 21.22 | 15.20 | 15.20 | 966285 | 17274896 | -23.57 | -60.79% |
| 2007-06-22 | 41.29 | 49.96 | 38.77 | 38.77 | 886232 | 39323880 | 1.23 | 3.28% |
| 2007-06-15 | 27.80 | 37.54 | 27.43 | 37.54 | 433375 | 13514455 | 10.23 | 37.46% |
| 2007-06-08 | 27.80 | 27.80 | 22.75 | 27.31 | 402614 | 10283117 | -0.78 | -2.78% |
| 2007-06-01 | 30.06 | 30.35 | 25.88 | 28.09 | 546905 | 15739491 | -1.96 | -6.52% |
| 2007-05-25 | 25.98 | 30.68 | 25.80 | 30.05 | 385877 | 11021882 | 3.38 | 12.67% |
| 2007-05-18 | 27.80 | 28.00 | 25.70 | 26.67 | 171413 | 4577752 | -0.33 | -1.22% |
| 2007-05-11 | 26.52 | 27.90 | 24.91 | 27.00 | 357691 | 9363239 | 0.47 | 1.77% |
| 2007-04-27 | 27.50 | 28.30 | 26.00 | 26.53 | 425506 | 11537400 | 0.80 | 3.11% |
| 2007-04-20 | 18.96 | 25.73 | 18.50 | 25.73 | 321972 | 7188017 | 6.88 | 36.50% |
| 2007-04-13 | 17.24 | 19.75 | 17.24 | 18.85 | 193197 | 3646609 | 1.51 | 8.71% |
| 2007-04-06 | 16.15 | 17.65 | 16.14 | 17.34 | 249302 | 4256541 | 1.24 | 7.70% |
| 2007-03-30 | 15.01 | 16.25 | 15.00 | 16.10 | 308851 | 4824767 | 1.10 | 7.33% |
| 2007-03-23 | 14.49 | 15.68 | 14.26 | 15.00 | 164562 | 2467108 | 0.16 | 1.08% |
| 2007-03-16 | 14.93 | 15.38 | 14.51 | 14.84 | 205747 | 3091529 | -0.12 | -0.80% |
| 2007-03-09 | 15.16 | 15.16 | 14.09 | 14.96 | 267754 | 3921242 | -0.32 | -2.09% |
| 2007-03-02 | 15.85 | 17.50 | 14.98 | 15.28 | 909670 | 14688466 | 0.00 | 0.00% |
