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 | 8.75 | 9.55 | 7.96 | 8.19 | 850661 | 7595732 | -0.56 | -6.40% |
| 2009-11-20 | 8.18 | 8.76 | 8.15 | 8.75 | 445637 | 3773899 | 0.60 | 7.36% |
| 2009-11-13 | 7.70 | 8.19 | 7.65 | 8.15 | 317051 | 2496297 | 0.43 | 5.57% |
| 2009-11-06 | 7.06 | 7.86 | 7.00 | 7.72 | 299837 | 2281447 | 0.55 | 7.67% |
| 2009-10-30 | 7.55 | 7.55 | 7.07 | 7.17 | 173463 | 1268300 | -0.39 | -5.16% |
| 2009-10-23 | 7.15 | 7.75 | 7.11 | 7.56 | 273744 | 2050734 | 0.34 | 4.71% |
| 2009-10-16 | 6.99 | 7.46 | 6.91 | 7.22 | 167163 | 1200472 | 0.24 | 3.44% |
| 2009-10-09 | 6.74 | 7.01 | 6.74 | 6.98 | 25512 | 176239 | 0.28 | 4.18% |
| 2009-09-30 | 7.25 | 7.37 | 6.52 | 6.70 | 88739 | 608332 | -0.55 | -7.59% |
| 2009-09-25 | 7.40 | 7.95 | 7.15 | 7.25 | 290409 | 2203728 | -0.20 | -2.69% |
| 2009-09-18 | 7.30 | 7.87 | 7.27 | 7.45 | 314196 | 2374701 | 0.16 | 2.19% |
| 2009-09-11 | 7.07 | 7.38 | 7.05 | 7.29 | 230179 | 1662288 | 0.23 | 3.26% |
| 2009-09-04 | 7.11 | 7.17 | 6.52 | 7.06 | 200569 | 1381487 | -0.17 | -2.35% |
| 2009-08-28 | 7.14 | 7.67 | 7.02 | 7.23 | 389948 | 2878503 | 0.08 | 1.12% |
| 2009-08-21 | 7.36 | 7.46 | 6.61 | 7.15 | 217708 | 1527649 | -0.22 | -2.98% |
| 2009-08-14 | 8.81 | 8.98 | 7.35 | 7.37 | 299425 | 2437005 | -1.40 | -15.96% |
| 2009-08-07 | 8.77 | 9.56 | 8.56 | 8.77 | 649407 | 5864439 | -0.04 | -0.45% |
| 2009-07-31 | 7.97 | 8.96 | 7.60 | 8.81 | 582257 | 4864332 | 0.83 | 10.40% |
| 2009-07-24 | 8.05 | 8.72 | 7.86 | 7.98 | 415980 | 3427881 | 0.00 | 0.00% |
| 2009-07-17 | 7.69 | 8.18 | 7.62 | 7.98 | 309570 | 2425219 | 0.25 | 3.23% |
| 2009-07-10 | 7.41 | 7.98 | 7.25 | 7.73 | 312114 | 2369759 | 0.30 | 4.04% |
| 2009-07-03 | 7.06 | 7.57 | 7.04 | 7.43 | 318688 | 2345744 | 0.40 | 5.69% |
| 2009-06-25 | 7.25 | 7.30 | 6.91 | 7.03 | 162631 | 1155718 | -0.19 | -2.63% |
| 2009-06-19 | 6.77 | 7.28 | 6.73 | 7.22 | 235702 | 1655921 | 0.44 | 6.49% |
| 2009-06-12 | 6.69 | 7.15 | 6.64 | 6.78 | 259893 | 1798422 | 0.09 | 1.34% |
| 2009-06-05 | 6.91 | 7.17 | 6.67 | 6.69 | 217897 | 1502813 | -0.22 | -3.18% |
| 2009-05-27 | 6.34 | 7.10 | 6.26 | 6.91 | 153108 | 1031334 | 0.40 | 6.14% |
| 2009-05-22 | 6.70 | 6.85 | 6.43 | 6.51 | 173611 | 1154181 | -0.18 | -2.69% |
| 2009-05-15 | 6.64 | 6.78 | 6.32 | 6.69 | 197391 | 1302360 | 0.05 | 0.75% |
| 2009-05-08 | 6.16 | 6.86 | 6.12 | 6.64 | 344309 | 2263764 | 0.48 | 7.79% |
| 2009-04-30 | 6.32 | 6.40 | 5.94 | 6.16 | 145686 | 888835 | -0.24 | -3.75% |
| 2009-04-24 | 6.31 | 6.77 | 6.13 | 6.40 | 273190 | 1769065 | 0.04 | 0.63% |
| 2009-04-17 | 6.30 | 6.58 | 6.20 | 6.36 | 271020 | 1726243 | 0.09 | 1.44% |
| 2009-04-10 | 6.04 | 6.30 | 5.85 | 6.27 | 164827 | 1004041 | 0.26 | 4.33% |
| 2009-04-03 | 6.02 | 6.35 | 5.95 | 6.01 | 230830 | 1420512 | -0.05 | -0.82% |
| 2009-03-27 | 5.91 | 6.18 | 5.81 | 6.06 | 205660 | 1241424 | 0.16 | 2.71% |
| 2009-03-20 | 5.47 | 6.06 | 5.42 | 5.90 | 186419 | 1092206 | 0.41 | 7.47% |
| 2009-03-13 | 5.99 | 6.06 | 5.28 | 5.49 | 150558 | 854518 | -0.50 | -8.35% |
| 2009-03-06 | 5.15 | 6.24 | 5.10 | 5.99 | 338792 | 1979879 | 0.74 | 14.10% |
| 2009-02-27 | 5.87 | 6.11 | 5.17 | 5.25 | 238928 | 1374760 | -0.69 | -11.62% |
| 2009-02-20 | 6.16 | 6.25 | 5.56 | 5.94 | 224423 | 1322590 | -0.21 | -3.42% |
| 2009-02-13 | 5.56 | 6.15 | 5.56 | 6.15 | 334986 | 1946206 | 0.61 | 11.01% |
| 2009-02-06 | 5.11 | 5.57 | 5.05 | 5.54 | 221632 | 1182570 | 0.48 | 9.49% |
| 2009-01-23 | 5.03 | 5.18 | 4.86 | 5.06 | 115608 | 580616 | 0.04 | 0.80% |
| 2009-01-16 | 4.77 | 5.10 | 4.68 | 5.02 | 161980 | 801491 | 0.23 | 4.80% |
| 2009-01-09 | 4.51 | 4.83 | 4.51 | 4.79 | 86855 | 408364 | 0.11 | 2.35% |
| 2008-12-26 | 5.30 | 5.34 | 4.63 | 4.68 | 109562 | 540571 | -0.62 | -11.70% |
| 2008-12-19 | 4.95 | 5.48 | 4.82 | 5.30 | 242497 | 1262839 | 0.41 | 8.38% |
| 2008-12-12 | 4.96 | 5.27 | 4.86 | 4.89 | 227490 | 1146952 | -0.06 | -1.21% |
| 2008-12-05 | 4.32 | 4.98 | 4.29 | 4.95 | 169952 | 814220 | 0.63 | 14.58% |
| 2008-11-28 | 4.60 | 4.66 | 4.27 | 4.32 | 63675 | 283444 | -0.28 | -6.09% |
| 2008-11-21 | 4.56 | 4.89 | 4.27 | 4.60 | 127750 | 586376 | 0.00 | 0.00% |
| 2008-11-14 | 4.06 | 4.62 | 4.06 | 4.60 | 81795 | 358879 | 0.56 | 13.86% |
| 2008-11-07 | 4.03 | 4.11 | 3.80 | 4.04 | 31645 | 126602 | -0.05 | -1.22% |
| 2008-10-31 | 4.39 | 4.39 | 4.01 | 4.09 | 30465 | 126792 | -0.35 | -7.88% |
| 2008-10-24 | 4.35 | 4.50 | 4.24 | 4.44 | 34219 | 150472 | 0.07 | 1.60% |
| 2008-10-17 | 4.48 | 4.85 | 4.22 | 4.37 | 44877 | 200419 | -0.09 | -2.02% |
| 2008-10-10 | 5.42 | 5.55 | 4.40 | 4.46 | 70686 | 348341 | -1.15 | -20.50% |
| 2008-09-26 | 5.15 | 5.65 | 5.01 | 5.61 | 150050 | 803664 | 0.64 | 12.88% |
| 2008-09-19 | 5.03 | 5.03 | 4.32 | 4.97 | 42150 | 199503 | -0.03 | -0.60% |
| 2008-09-12 | 5.19 | 5.20 | 4.88 | 5.00 | 24315 | 122196 | -0.18 | -3.48% |
| 2008-09-05 | 5.34 | 5.43 | 5.10 | 5.18 | 30327 | 160874 | -0.16 | -3.00% |
| 2008-08-29 | 5.40 | 5.56 | 5.00 | 5.34 | 29623 | 156669 | -0.15 | -2.73% |
| 2008-08-22 | 5.82 | 5.84 | 5.15 | 5.49 | 63303 | 345643 | -0.24 | -4.19% |
| 2008-08-15 | 6.57 | 6.66 | 5.58 | 5.73 | 55930 | 328554 | -0.84 | -12.79% |
| 2008-08-08 | 7.00 | 7.33 | 6.50 | 6.57 | 128811 | 902699 | -0.45 | -6.41% |
| 2008-08-01 | 7.03 | 7.08 | 6.60 | 7.02 | 54607 | 378347 | -0.01 | -0.14% |
| 2008-07-25 | 6.73 | 7.09 | 6.65 | 7.03 | 64091 | 446529 | 0.29 | 4.30% |
| 2008-07-18 | 6.73 | 7.04 | 6.40 | 6.74 | 57505 | 385676 | -0.06 | -0.88% |
| 2008-07-11 | 6.69 | 7.26 | 6.65 | 6.80 | 148115 | 1043607 | 0.15 | 2.26% |
| 2008-07-04 | 6.20 | 6.70 | 6.00 | 6.65 | 93658 | 595282 | 0.39 | 6.23% |
| 2008-06-27 | 6.25 | 6.95 | 5.97 | 6.26 | 192780 | 1282059 | 0.08 | 1.29% |
| 2008-06-20 | 6.96 | 7.14 | 5.80 | 6.18 | 64069 | 404478 | -0.82 | -11.71% |
| 2008-06-13 | 7.81 | 7.88 | 6.90 | 7.00 | 41377 | 300887 | -1.08 | -13.37% |
| 2008-06-06 | 8.14 | 8.32 | 8.02 | 8.08 | 32992 | 269647 | 0.00 | 0.00% |
| 2008-05-30 | 8.05 | 8.68 | 8.00 | 8.08 | 82210 | 684527 | -0.16 | -1.94% |
| 2008-05-23 | 8.61 | 8.82 | 7.90 | 8.24 | 55750 | 461546 | -0.53 | -6.04% |
| 2008-05-16 | 8.40 | 9.00 | 8.25 | 8.77 | 103045 | 893964 | 0.24 | 2.81% |
| 2008-05-09 | 8.86 | 9.05 | 8.15 | 8.53 | 88654 | 763973 | -0.25 | -2.85% |
| 2008-04-30 | 8.45 | 8.81 | 8.30 | 8.78 | 42362 | 362661 | 0.18 | 2.09% |
| 2008-04-25 | 8.31 | 8.82 | 7.11 | 8.60 | 98787 | 814076 | 0.89 | 11.54% |
| 2008-04-18 | 8.89 | 8.89 | 7.62 | 7.71 | 47350 | 390019 | -1.17 | -13.18% |
| 2008-04-11 | 8.40 | 9.18 | 8.30 | 8.88 | 56431 | 498691 | 0.46 | 5.46% |
| 2008-04-03 | 9.86 | 10.00 | 8.00 | 8.42 | 73893 | 664521 | -1.76 | -17.29% |
| 2008-03-28 | 10.70 | 10.95 | 9.58 | 10.18 | 133365 | 1406644 | -0.36 | -3.42% |
| 2008-03-21 | 11.21 | 11.21 | 9.51 | 10.54 | 97780 | 1009914 | -0.69 | -6.14% |
| 2008-03-14 | 12.15 | 12.80 | 11.16 | 11.23 | 98242 | 1175708 | -1.02 | -8.33% |
| 2008-03-07 | 12.46 | 12.85 | 12.19 | 12.25 | 159908 | 2003590 | 0.00 | 0.00% |
| 2008-02-29 | 11.95 | 12.26 | 11.00 | 12.25 | 100882 | 1185670 | 0.31 | 2.60% |
| 2008-02-22 | 12.06 | 12.38 | 11.76 | 11.94 | 73022 | 881548 | 0.07 | 0.59% |
| 2008-02-15 | 11.38 | 12.30 | 11.23 | 11.87 | 109508 | 1311029 | 0.42 | 3.67% |
| 2008-02-05 | 10.85 | 11.58 | 10.85 | 11.45 | 35216 | 400004 | 0.86 | 8.12% |
| 2008-02-01 | 11.90 | 11.90 | 10.36 | 10.59 | 92345 | 1026990 | -1.36 | -11.38% |
| 2008-01-25 | 13.20 | 13.30 | 10.98 | 11.95 | 167050 | 1967302 | -1.25 | -9.47% |
| 2008-01-18 | 13.80 | 14.20 | 12.60 | 13.20 | 178175 | 2413626 | -0.69 | -4.97% |
| 2008-01-11 | 12.90 | 14.25 | 12.60 | 13.89 | 290487 | 3933211 | 1.07 | 8.35% |
| 2008-01-04 | 11.89 | 13.30 | 11.81 | 12.82 | 159247 | 2024512 | 0.93 | 7.82% |
| 2007-12-28 | 11.60 | 12.20 | 11.55 | 11.89 | 149011 | 1764063 | 0.39 | 3.39% |
| 2007-12-21 | 11.07 | 11.54 | 11.01 | 11.50 | 125336 | 1421713 | 0.43 | 3.88% |
| 2007-12-14 | 10.61 | 11.47 | 10.56 | 11.07 | 142452 | 1576143 | 0.26 | 2.40% |
| 2007-12-07 | 10.25 | 10.82 | 10.22 | 10.81 | 57824 | 615245 | 0.52 | 5.05% |
| 2007-11-30 | 10.48 | 10.60 | 10.15 | 10.29 | 47210 | 490819 | -0.09 | -0.87% |
| 2007-11-23 | 10.90 | 11.15 | 10.00 | 10.38 | 93855 | 1006826 | -0.52 | -4.77% |
| 2007-11-16 | 10.14 | 11.25 | 10.03 | 10.90 | 131505 | 1419949 | 0.60 | 5.83% |
| 2007-11-09 | 10.20 | 10.70 | 10.00 | 10.30 | 69710 | 725165 | 0.15 | 1.48% |
| 2007-11-02 | 10.40 | 11.06 | 10.08 | 10.15 | 113043 | 1187120 | -0.17 | -1.65% |
| 2007-10-26 | 11.90 | 11.95 | 10.07 | 10.32 | 130419 | 1446467 | -1.81 | -14.92% |
| 2007-10-18 | 12.30 | 12.68 | 11.90 | 12.13 | 103699 | 1274559 | -0.17 | -1.38% |
| 2007-10-12 | 13.83 | 14.00 | 11.78 | 12.30 | 221232 | 2868292 | -1.50 | -10.87% |
| 2007-09-28 | 13.87 | 13.95 | 13.30 | 13.80 | 148255 | 2015240 | 0.12 | 0.88% |
| 2007-09-21 | 13.82 | 15.18 | 13.50 | 13.68 | 402787 | 5784315 | -0.31 | -2.22% |
| 2007-09-14 | 14.10 | 14.97 | 13.00 | 13.99 | 416410 | 5890801 | -0.29 | -2.03% |
| 2007-09-07 | 14.11 | 14.34 | 13.41 | 14.28 | 369384 | 5147131 | 0.31 | 2.22% |
| 2007-08-31 | 13.41 | 14.17 | 12.85 | 13.97 | 375928 | 5114776 | 0.59 | 4.41% |
| 2007-08-24 | 13.17 | 13.72 | 13.00 | 13.38 | 259692 | 3478628 | 0.46 | 3.56% |
| 2007-08-17 | 12.85 | 13.39 | 12.70 | 12.92 | 167158 | 2173562 | -0.03 | -0.23% |
| 2007-08-10 | 13.50 | 14.41 | 12.70 | 12.95 | 356097 | 4850493 | -0.55 | -4.07% |
| 2007-08-03 | 13.35 | 14.23 | 13.02 | 13.50 | 467933 | 6374985 | 0.15 | 1.12% |
| 2007-07-27 | 12.68 | 13.85 | 12.65 | 13.35 | 436656 | 5774621 | 0.89 | 7.14% |
| 2007-07-20 | 12.33 | 12.60 | 11.43 | 12.46 | 229796 | 2751836 | 0.04 | 0.32% |
| 2007-07-13 | 12.85 | 13.75 | 12.03 | 12.42 | 312626 | 3995503 | -0.63 | -4.83% |
| 2007-07-06 | 13.98 | 14.89 | 11.35 | 13.05 | 361736 | 4855902 | -1.37 | -9.50% |
| 2007-06-29 | 14.55 | 17.25 | 14.42 | 14.42 | 821950 | 13185524 | -1.66 | -10.32% |
| 2007-06-22 | 14.05 | 16.20 | 14.02 | 16.08 | 701144 | 10744797 | 2.28 | 16.52% |
| 2007-06-15 | 13.34 | 14.99 | 12.92 | 13.80 | 351710 | 4918669 | 0.45 | 3.37% |
| 2007-06-08 | 15.10 | 15.40 | 12.20 | 13.35 | 343148 | 4525449 | -1.71 | -11.36% |
| 2007-06-01 | 14.15 | 15.85 | 13.13 | 15.06 | 841654 | 12513600 | 1.03 | 7.34% |
| 2007-05-25 | 13.35 | 14.59 | 13.31 | 14.03 | 363210 | 5071055 | 0.25 | 1.81% |
| 2007-05-18 | 14.50 | 14.71 | 13.56 | 13.78 | 272864 | 3842965 | -0.99 | -6.70% |
| 2007-05-11 | 15.05 | 15.36 | 14.00 | 14.77 | 379043 | 5541767 | -0.43 | -2.83% |
| 2007-04-27 | 15.35 | 16.22 | 15.01 | 15.20 | 622466 | 9722156 | 0.04 | 0.26% |
| 2007-04-20 | 14.28 | 15.16 | 13.50 | 15.16 | 654306 | 9325171 | 0.95 | 6.68% |
| 2007-04-13 | 12.88 | 14.90 | 12.73 | 14.21 | 1238678 | 17127636 | 0.86 | 6.44% |
| 2007-04-06 | 8.50 | 15.00 | 8.50 | 13.35 | 680639 | 8452272 | 0.00 | 0.00% |
