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 | 9.70 | 10.10 | 9.21 | 9.42 | 410242 | 3976412 | -0.31 | -3.19% |
| 2009-11-20 | 9.50 | 9.93 | 9.29 | 9.73 | 402706 | 3859694 | 0.26 | 2.75% |
| 2009-11-13 | 9.20 | 9.78 | 9.00 | 9.47 | 597028 | 5645331 | 0.49 | 5.46% |
| 2009-11-05 | 8.27 | 9.14 | 8.27 | 8.98 | 373311 | 3272714 | 0.32 | 3.69% |
| 2009-10-30 | 9.18 | 9.20 | 8.55 | 8.66 | 231770 | 2042575 | -0.45 | -4.94% |
| 2009-10-23 | 8.69 | 9.39 | 8.51 | 9.11 | 389971 | 3483572 | 0.52 | 6.05% |
| 2009-10-16 | 8.13 | 8.78 | 7.96 | 8.59 | 195624 | 1649568 | 0.59 | 7.38% |
| 2009-10-09 | 7.65 | 8.00 | 7.28 | 8.00 | 40559 | 318279 | 0.38 | 4.99% |
| 2009-09-30 | 8.45 | 8.51 | 7.61 | 7.62 | 101376 | 796519 | -0.70 | -8.41% |
| 2009-09-25 | 9.14 | 9.59 | 8.18 | 8.32 | 324296 | 2902179 | -0.66 | -7.35% |
| 2009-09-18 | 9.02 | 9.33 | 8.72 | 8.98 | 384105 | 3438047 | -0.04 | -0.44% |
| 2009-09-11 | 9.18 | 9.37 | 8.67 | 9.02 | 291589 | 2593650 | -0.14 | -1.53% |
| 2009-09-04 | 9.58 | 10.08 | 8.45 | 9.16 | 315985 | 2884578 | -0.67 | -6.82% |
| 2009-08-28 | 8.66 | 9.89 | 8.43 | 9.83 | 419101 | 3855646 | 1.17 | 13.51% |
| 2009-08-21 | 8.68 | 8.90 | 8.05 | 8.66 | 384281 | 3231389 | -0.27 | -3.02% |
| 2009-08-14 | 11.00 | 11.00 | 8.66 | 8.93 | 441626 | 4271304 | -1.75 | -16.39% |
| 2009-08-07 | 9.70 | 10.88 | 9.50 | 10.68 | 655715 | 6697028 | 1.33 | 14.22% |
| 2009-07-31 | 8.46 | 9.79 | 8.20 | 9.35 | 800030 | 7229346 | 1.28 | 15.86% |
| 2009-07-24 | 7.70 | 8.07 | 7.33 | 8.07 | 471934 | 3654391 | 0.36 | 4.67% |
| 2009-07-17 | 7.34 | 7.98 | 7.18 | 7.71 | 537745 | 4134634 | 0.57 | 7.98% |
| 2009-07-10 | 6.65 | 7.14 | 6.47 | 7.14 | 318409 | 2164337 | 0.50 | 7.53% |
| 2009-07-03 | 7.12 | 7.14 | 6.37 | 6.64 | 365558 | 2407908 | -0.41 | -5.82% |
| 2009-06-26 | 7.47 | 7.60 | 7.01 | 7.05 | 301669 | 2174910 | -0.42 | -5.62% |
| 2009-06-19 | 7.39 | 7.76 | 7.27 | 7.47 | 350936 | 2639620 | 0.10 | 1.36% |
| 2009-06-12 | 7.22 | 7.63 | 7.10 | 7.37 | 407364 | 3007225 | 0.23 | 3.22% |
| 2009-06-05 | 6.89 | 7.14 | 6.65 | 7.14 | 231392 | 1604901 | 0.25 | 3.63% |
| 2009-05-27 | 6.62 | 7.07 | 6.48 | 6.89 | 161516 | 1095811 | 0.07 | 1.03% |
| 2009-05-22 | 7.11 | 7.23 | 6.65 | 6.82 | 229815 | 1598038 | -0.27 | -3.81% |
| 2009-05-15 | 7.12 | 7.21 | 6.51 | 7.09 | 227337 | 1573779 | -0.03 | -0.42% |
| 2009-05-08 | 6.79 | 7.55 | 6.79 | 7.12 | 332058 | 2377492 | 0.33 | 4.86% |
| 2009-04-30 | 6.95 | 7.22 | 6.61 | 6.79 | 258861 | 1788473 | -0.33 | -4.63% |
| 2009-04-24 | 7.26 | 8.15 | 7.05 | 7.12 | 597571 | 4570019 | -0.25 | -3.39% |
| 2009-04-17 | 6.82 | 7.37 | 6.63 | 7.37 | 619033 | 4363585 | 0.48 | 6.97% |
| 2009-04-10 | 6.28 | 6.97 | 6.04 | 6.89 | 403214 | 2670878 | 0.59 | 9.37% |
| 2009-04-03 | 6.10 | 6.90 | 6.03 | 6.30 | 602567 | 3927756 | 0.20 | 3.28% |
| 2009-03-27 | 6.22 | 6.63 | 5.96 | 6.10 | 360984 | 2251975 | -0.12 | -1.93% |
| 2009-03-20 | 5.99 | 6.28 | 5.91 | 6.22 | 308367 | 1882674 | 0.26 | 4.36% |
| 2009-03-13 | 5.88 | 6.29 | 5.79 | 5.96 | 277557 | 1665969 | 0.05 | 0.85% |
| 2009-03-06 | 5.35 | 5.91 | 5.12 | 5.91 | 281353 | 1564957 | 0.31 | 5.54% |
| 2009-02-27 | 6.16 | 6.48 | 5.60 | 5.60 | 456474 | 2713047 | -0.55 | -8.94% |
| 2009-02-20 | 6.01 | 6.89 | 5.83 | 6.15 | 688856 | 4397129 | 0.18 | 3.02% |
| 2009-02-13 | 5.64 | 6.20 | 5.31 | 5.97 | 1064766 | 6151087 | 0.60 | 11.17% |
| 2009-02-06 | 4.45 | 5.37 | 4.32 | 5.37 | 154567 | 721304 | 1.07 | 24.88% |
| 2009-01-23 | 4.00 | 4.57 | 3.91 | 4.30 | 254212 | 1089113 | 0.34 | 8.59% |
| 2009-01-16 | 4.30 | 4.30 | 3.83 | 3.96 | 191322 | 771279 | -0.32 | -7.48% |
| 2009-01-09 | 4.04 | 4.42 | 3.94 | 4.28 | 152716 | 642956 | 0.27 | 6.73% |
| 2008-12-31 | 4.00 | 4.24 | 3.89 | 4.01 | 169320 | 692617 | -0.08 | -1.96% |
| 2008-12-26 | 4.87 | 5.02 | 4.09 | 4.09 | 285500 | 1274949 | -0.84 | -17.04% |
| 2008-12-19 | 4.10 | 5.05 | 3.93 | 4.93 | 316012 | 1441489 | 0.84 | 20.54% |
| 2008-12-12 | 3.81 | 4.38 | 3.80 | 4.09 | 356482 | 1471643 | 0.32 | 8.49% |
| 2008-12-05 | 3.36 | 3.77 | 3.32 | 3.77 | 281605 | 1009470 | 0.29 | 8.33% |
| 2008-11-28 | 3.00 | 3.82 | 3.00 | 3.48 | 333823 | 1149745 | 0.48 | 16.00% |
| 2008-11-21 | 3.25 | 3.44 | 2.94 | 3.00 | 309038 | 979887 | -0.20 | -6.25% |
| 2008-11-14 | 2.68 | 3.20 | 2.68 | 3.20 | 280836 | 826019 | 0.54 | 20.30% |
| 2008-11-07 | 2.52 | 2.78 | 2.39 | 2.66 | 307690 | 801653 | 0.01 | 0.38% |
| 2008-10-31 | 3.25 | 3.25 | 2.65 | 2.65 | 132496 | 384362 | -0.77 | -22.52% |
| 2008-10-24 | 4.20 | 4.20 | 3.42 | 3.42 | 22477 | 80642 | -1.00 | -22.62% |
| 2008-10-17 | 4.65 | 4.65 | 4.42 | 4.42 | 3530 | 15935 | -4.38 | -49.77% |
| 2007-12-14 | 7.96 | 8.84 | 7.91 | 8.80 | 209608 | 1759990 | 0.80 | 10.00% |
| 2007-12-07 | 7.80 | 8.04 | 7.61 | 8.00 | 118620 | 926739 | 0.11 | 1.39% |
| 2007-11-30 | 7.75 | 8.08 | 7.46 | 7.89 | 94634 | 736468 | 0.14 | 1.81% |
| 2007-11-23 | 8.16 | 8.45 | 7.40 | 7.75 | 131915 | 1066733 | -0.38 | -4.67% |
| 2007-11-16 | 7.91 | 8.30 | 7.80 | 8.13 | 58142 | 466746 | -0.13 | -1.57% |
| 2007-11-09 | 8.36 | 8.90 | 8.08 | 8.26 | 59535 | 505534 | -0.18 | -2.13% |
| 2007-11-02 | 8.93 | 9.49 | 8.44 | 8.44 | 98661 | 884587 | -0.49 | -5.49% |
| 2007-10-26 | 10.78 | 10.78 | 8.93 | 8.93 | 107194 | 1030470 | -1.67 | -15.76% |
| 2007-10-18 | 11.70 | 11.70 | 10.31 | 10.60 | 112419 | 1225911 | -1.20 | -10.17% |
| 2007-10-12 | 10.47 | 11.92 | 10.15 | 11.80 | 261102 | 2900697 | 1.33 | 12.70% |
| 2007-09-21 | 10.29 | 10.85 | 9.98 | 10.47 | 157536 | 1625160 | 0.30 | 2.95% |
| 2007-09-14 | 10.05 | 10.42 | 9.16 | 10.17 | 195619 | 1914599 | -0.28 | -2.68% |
| 2007-09-07 | 9.39 | 10.52 | 9.30 | 10.45 | 198135 | 1948898 | 1.02 | 10.82% |
| 2007-08-31 | 9.00 | 9.65 | 8.68 | 9.43 | 148500 | 1352059 | 0.42 | 4.66% |
| 2007-08-24 | 8.35 | 9.01 | 8.16 | 9.01 | 146217 | 1254320 | 0.72 | 8.69% |
| 2007-08-17 | 8.23 | 8.90 | 7.95 | 8.29 | 160648 | 1341779 | 0.32 | 4.01% |
| 2007-08-10 | 7.74 | 8.05 | 7.45 | 7.97 | 120941 | 946097 | 0.30 | 3.91% |
| 2007-08-03 | 8.22 | 8.30 | 7.41 | 7.67 | 116625 | 925159 | -0.53 | -6.46% |
| 2007-07-27 | 7.52 | 8.20 | 7.50 | 8.20 | 148371 | 1153937 | 0.53 | 6.91% |
| 2007-07-20 | 7.21 | 7.88 | 7.12 | 7.67 | 106106 | 801618 | 0.29 | 3.93% |
| 2007-07-13 | 7.18 | 7.63 | 7.00 | 7.38 | 116523 | 852271 | 0.31 | 4.38% |
| 2007-07-06 | 6.90 | 7.39 | 6.55 | 7.07 | 109099 | 764936 | -0.15 | -2.08% |
| 2007-06-29 | 8.29 | 8.33 | 7.22 | 7.22 | 110056 | 845620 | -0.95 | -11.63% |
| 2007-06-22 | 8.70 | 9.39 | 8.09 | 8.17 | 151605 | 1341595 | -0.46 | -5.33% |
| 2007-06-15 | 8.15 | 9.50 | 8.14 | 8.63 | 300017 | 2650432 | 0.21 | 2.49% |
| 2007-06-08 | 8.87 | 8.87 | 7.61 | 8.42 | 236019 | 1903035 | -0.92 | -9.85% |
| 2007-06-01 | 10.80 | 11.08 | 9.34 | 9.34 | 101089 | 1077191 | -1.36 | -12.71% |
| 2007-05-25 | 9.69 | 11.50 | 9.61 | 10.70 | 280100 | 3022004 | 0.69 | 6.89% |
| 2007-05-18 | 8.65 | 10.01 | 8.31 | 10.01 | 238463 | 2200479 | 1.26 | 14.40% |
| 2007-05-11 | 8.98 | 8.98 | 8.00 | 8.75 | 235798 | 1993459 | 0.19 | 2.22% |
| 2007-04-27 | 7.48 | 8.56 | 7.48 | 8.56 | 226420 | 1813034 | 1.36 | 18.89% |
| 2007-04-20 | 6.35 | 7.25 | 6.35 | 7.20 | 249654 | 1721621 | 0.85 | 13.39% |
| 2007-04-13 | 6.03 | 6.59 | 5.70 | 6.35 | 182419 | 1115480 | 0.40 | 6.72% |
| 2007-04-06 | 5.56 | 5.95 | 5.48 | 5.95 | 144156 | 824896 | 0.38 | 6.82% |
| 2007-03-30 | 5.68 | 5.95 | 5.50 | 5.57 | 184035 | 1040646 | -0.11 | -1.94% |
| 2007-03-23 | 4.73 | 5.84 | 4.70 | 5.68 | 223604 | 1198710 | 0.83 | 17.11% |
| 2007-03-16 | 4.38 | 5.08 | 4.38 | 4.85 | 210268 | 1013566 | 0.45 | 10.23% |
| 2007-03-09 | 4.58 | 4.62 | 4.30 | 4.40 | 142937 | 631243 | -0.20 | -4.35% |
| 2007-03-02 | 4.02 | 4.61 | 3.95 | 4.60 | 180781 | 772203 | 0.62 | 15.58% |
| 2007-02-16 | 3.59 | 4.07 | 3.57 | 3.98 | 140058 | 546714 | 0.39 | 10.86% |
| 2007-02-09 | 3.24 | 3.69 | 3.24 | 3.59 | 117670 | 410035 | 0.33 | 10.12% |
| 2007-02-02 | 3.25 | 3.47 | 3.25 | 3.26 | 137512 | 460991 | 0.00 | 0.00% |
| 2007-01-26 | 3.16 | 3.50 | 3.10 | 3.26 | 221775 | 735976 | 0.10 | 3.17% |
| 2007-01-19 | 2.94 | 3.20 | 2.94 | 3.16 | 153246 | 469310 | 0.18 | 6.04% |
| 2007-01-12 | 2.86 | 3.20 | 2.83 | 2.98 | 237870 | 720585 | 0.14 | 4.93% |
| 2007-01-05 | 2.88 | 2.90 | 2.78 | 2.84 | 26859 | 76057 | -0.04 | -1.39% |
| 2006-12-29 | 2.88 | 2.94 | 2.77 | 2.88 | 78127 | 222856 | 0.02 | 0.70% |
| 2006-12-22 | 2.76 | 2.91 | 2.74 | 2.86 | 78371 | 220322 | 0.10 | 3.62% |
| 2006-12-15 | 2.66 | 2.79 | 2.66 | 2.76 | 38756 | 106536 | 0.06 | 2.22% |
| 2006-12-08 | 2.91 | 2.92 | 2.68 | 2.70 | 97592 | 275192 | -0.20 | -6.90% |
| 2006-12-01 | 2.97 | 2.97 | 2.81 | 2.90 | 150903 | 437815 | 0.01 | 0.35% |
