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 | 10.65 | 11.09 | 9.41 | 9.60 | 261322 | 2729559 | -1.08 | -10.11% |
| 2009-11-20 | 10.60 | 10.98 | 10.40 | 10.68 | 358330 | 3833826 | 0.09 | 0.85% |
| 2009-11-13 | 10.11 | 10.73 | 9.97 | 10.59 | 317837 | 3307670 | 0.46 | 4.54% |
| 2009-11-06 | 10.00 | 11.78 | 9.78 | 10.13 | 564298 | 5996471 | -0.10 | -0.98% |
| 2009-10-30 | 9.43 | 10.40 | 9.15 | 10.23 | 305243 | 2986462 | 0.67 | 7.01% |
| 2009-10-23 | 9.66 | 10.17 | 9.40 | 9.56 | 208240 | 2016185 | -0.12 | -1.24% |
| 2009-10-16 | 9.28 | 9.68 | 9.12 | 9.68 | 190606 | 1802430 | 0.41 | 4.42% |
| 2009-10-09 | 8.80 | 9.39 | 8.70 | 9.27 | 39553 | 361068 | 0.59 | 6.80% |
| 2009-09-30 | 9.01 | 9.60 | 8.20 | 8.68 | 102638 | 922587 | -0.08 | -0.91% |
| 2009-09-25 | 9.69 | 10.00 | 8.55 | 8.76 | 277810 | 2592119 | -1.24 | -12.40% |
| 2009-09-18 | 8.82 | 10.89 | 8.80 | 10.00 | 538202 | 5271557 | 1.13 | 12.74% |
| 2009-09-11 | 8.38 | 9.18 | 8.25 | 8.87 | 260110 | 2243399 | 0.49 | 5.85% |
| 2009-09-04 | 7.98 | 8.68 | 7.44 | 8.38 | 236269 | 1894775 | 0.22 | 2.70% |
| 2009-08-28 | 8.00 | 8.80 | 7.49 | 8.16 | 307647 | 2518968 | 0.15 | 1.87% |
| 2009-08-21 | 7.69 | 8.15 | 7.15 | 8.01 | 225774 | 1720937 | 0.11 | 1.39% |
| 2009-08-14 | 9.50 | 9.78 | 7.90 | 7.90 | 233589 | 2070078 | -1.70 | -17.71% |
| 2009-08-07 | 8.70 | 10.68 | 8.45 | 9.60 | 531529 | 4983343 | 0.96 | 11.11% |
| 2009-07-31 | 7.65 | 8.99 | 7.41 | 8.64 | 493855 | 4097625 | 0.91 | 11.77% |
| 2009-07-24 | 7.89 | 8.00 | 7.59 | 7.73 | 200818 | 1562521 | -0.14 | -1.78% |
| 2009-07-17 | 8.04 | 8.38 | 7.80 | 7.87 | 242144 | 1967921 | -0.26 | -3.20% |
| 2009-07-10 | 7.80 | 8.25 | 7.44 | 8.13 | 240142 | 1873249 | 0.25 | 3.17% |
| 2009-07-03 | 7.43 | 8.75 | 7.30 | 7.88 | 454729 | 3644586 | 0.45 | 6.06% |
| 2009-06-26 | 7.52 | 7.70 | 7.10 | 7.43 | 229537 | 1702014 | -0.06 | -0.80% |
| 2009-06-19 | 7.35 | 7.75 | 7.20 | 7.49 | 302297 | 2239344 | 0.08 | 1.08% |
| 2009-06-12 | 7.10 | 8.56 | 6.85 | 7.41 | 749060 | 5788087 | 0.31 | 4.37% |
| 2009-06-05 | 6.01 | 7.10 | 6.00 | 7.10 | 394077 | 2597575 | 1.10 | 18.33% |
| 2009-05-27 | 5.88 | 6.26 | 5.75 | 6.00 | 141745 | 861537 | -0.05 | -0.83% |
| 2009-05-22 | 5.98 | 6.15 | 5.75 | 6.05 | 197425 | 1180704 | 0.05 | 0.83% |
| 2009-05-15 | 5.98 | 6.55 | 5.88 | 6.00 | 386162 | 2385212 | 0.00 | 0.00% |
| 2009-05-08 | 5.83 | 6.19 | 5.70 | 6.00 | 291295 | 1734089 | 0.11 | 1.87% |
| 2009-04-30 | 5.60 | 5.89 | 5.20 | 5.89 | 146751 | 804766 | 0.31 | 5.56% |
| 2009-04-24 | 5.91 | 6.28 | 5.55 | 5.58 | 273009 | 1601737 | -0.47 | -7.77% |
| 2009-04-17 | 5.55 | 6.42 | 5.50 | 6.05 | 322389 | 1897656 | 0.50 | 9.01% |
| 2009-04-10 | 5.74 | 5.94 | 5.20 | 5.55 | 171588 | 963277 | -0.13 | -2.29% |
| 2009-04-03 | 5.60 | 5.95 | 5.51 | 5.68 | 266215 | 1522956 | 0.03 | 0.53% |
| 2009-03-27 | 5.39 | 5.76 | 5.25 | 5.65 | 305934 | 1689670 | 0.27 | 5.02% |
| 2009-03-20 | 4.98 | 5.60 | 4.90 | 5.38 | 147563 | 782144 | 0.40 | 8.03% |
| 2009-03-13 | 4.95 | 5.64 | 4.95 | 4.98 | 270182 | 1443545 | 0.06 | 1.22% |
| 2009-03-06 | 4.48 | 5.04 | 4.44 | 4.92 | 128002 | 611850 | 0.42 | 9.33% |
| 2009-02-27 | 5.77 | 6.00 | 4.41 | 4.50 | 203361 | 1113551 | -1.34 | -22.95% |
| 2009-02-20 | 6.00 | 6.13 | 5.35 | 5.84 | 355568 | 2057266 | -0.01 | -0.17% |
| 2009-02-13 | 5.17 | 5.88 | 5.00 | 5.85 | 373048 | 2004956 | 0.74 | 14.48% |
| 2009-02-06 | 4.55 | 5.18 | 4.53 | 5.11 | 313432 | 1561074 | 0.58 | 12.80% |
| 2009-01-23 | 4.69 | 4.73 | 4.48 | 4.53 | 103127 | 471468 | -0.18 | -3.82% |
| 2009-01-16 | 4.57 | 4.94 | 4.46 | 4.71 | 280628 | 1339747 | 0.13 | 2.84% |
| 2009-01-09 | 4.16 | 4.68 | 4.14 | 4.58 | 185827 | 829012 | 0.35 | 8.27% |
| 2008-12-26 | 4.90 | 4.95 | 4.15 | 4.23 | 166451 | 756016 | -0.67 | -13.67% |
| 2008-12-19 | 4.80 | 5.33 | 4.68 | 4.90 | 240573 | 1190741 | -0.23 | -4.48% |
| 2008-12-12 | 4.50 | 5.65 | 4.46 | 5.13 | 339408 | 1688593 | 0.62 | 13.75% |
| 2008-12-05 | 4.02 | 4.76 | 3.87 | 4.51 | 263888 | 1160436 | 0.49 | 12.19% |
| 2008-11-28 | 4.35 | 4.58 | 3.91 | 4.02 | 210576 | 887572 | -0.37 | -8.43% |
| 2008-11-21 | 4.60 | 4.89 | 4.01 | 4.39 | 365423 | 1609482 | -0.33 | -6.99% |
| 2008-11-14 | 4.06 | 4.72 | 4.00 | 4.72 | 533524 | 2261565 | 0.65 | 15.97% |
| 2008-11-07 | 2.99 | 4.07 | 2.70 | 4.07 | 229527 | 835630 | 1.08 | 36.12% |
| 2008-10-31 | 2.98 | 3.08 | 2.65 | 2.99 | 46487 | 133035 | -0.08 | -2.61% |
| 2008-10-24 | 3.07 | 3.40 | 2.92 | 3.07 | 55830 | 179573 | -0.02 | -0.65% |
| 2008-10-17 | 3.11 | 3.35 | 2.76 | 3.09 | 33310 | 101154 | -0.10 | -3.13% |
| 2008-10-10 | 3.85 | 3.85 | 3.18 | 3.19 | 28395 | 101319 | -0.71 | -18.20% |
| 2008-09-26 | 4.11 | 4.11 | 3.43 | 3.90 | 74724 | 288669 | 0.16 | 4.28% |
| 2008-09-19 | 4.07 | 4.09 | 3.20 | 3.74 | 48520 | 173052 | -0.26 | -6.50% |
| 2008-09-12 | 4.36 | 4.50 | 3.95 | 4.00 | 42176 | 179389 | -0.40 | -9.09% |
| 2008-09-05 | 4.90 | 4.95 | 4.37 | 4.40 | 43955 | 205423 | -0.57 | -11.47% |
| 2008-08-29 | 5.31 | 5.46 | 4.55 | 4.97 | 71804 | 358646 | -0.40 | -7.45% |
| 2008-08-22 | 5.13 | 5.96 | 4.92 | 5.37 | 151341 | 827540 | 0.23 | 4.47% |
| 2008-08-15 | 5.49 | 5.60 | 4.30 | 5.14 | 136359 | 681885 | -0.40 | -7.22% |
| 2008-08-08 | 6.21 | 6.60 | 5.54 | 5.54 | 173995 | 1081947 | -0.62 | -10.06% |
| 2008-08-01 | 6.10 | 6.36 | 5.52 | 6.16 | 175102 | 1054968 | 0.06 | 0.98% |
| 2008-07-25 | 4.98 | 6.59 | 4.82 | 6.10 | 213947 | 1298058 | 1.15 | 23.23% |
| 2008-07-18 | 5.00 | 5.21 | 4.62 | 4.95 | 32921 | 162826 | -0.05 | -1.00% |
| 2008-07-11 | 4.50 | 5.39 | 4.35 | 5.00 | 76875 | 387648 | 0.58 | 13.12% |
| 2008-07-04 | 4.36 | 4.54 | 4.04 | 4.42 | 23444 | 101312 | 0.00 | 0.00% |
| 2008-06-27 | 4.60 | 5.00 | 4.41 | 4.42 | 29218 | 137136 | -0.13 | -2.86% |
| 2008-06-20 | 6.08 | 6.21 | 4.25 | 4.55 | 69748 | 363777 | -1.43 | -23.91% |
| 2008-06-13 | 6.05 | 6.35 | 5.22 | 5.98 | 37340 | 216527 | -0.40 | -6.27% |
| 2008-06-06 | 6.45 | 6.70 | 6.13 | 6.38 | 19980 | 128125 | -0.32 | -4.78% |
| 2008-05-30 | 6.78 | 6.94 | 6.45 | 6.70 | 27079 | 181768 | -0.05 | -0.74% |
| 2008-05-23 | 7.16 | 7.39 | 6.40 | 6.75 | 47794 | 327948 | -0.40 | -5.59% |
| 2008-05-16 | 7.64 | 7.87 | 7.03 | 7.15 | 81883 | 619468 | -0.53 | -6.90% |
| 2008-05-09 | 7.98 | 8.30 | 7.20 | 7.68 | 149127 | 1171460 | 0.00 | 0.00% |
| 2008-04-30 | 6.74 | 7.75 | 6.61 | 7.68 | 71620 | 535086 | 0.84 | 12.28% |
| 2008-04-25 | 5.78 | 7.16 | 5.37 | 6.84 | 112623 | 730771 | 1.36 | 24.82% |
| 2008-04-18 | 6.40 | 6.40 | 5.48 | 5.48 | 27379 | 161739 | -0.93 | -14.51% |
| 2008-04-11 | 5.49 | 6.44 | 5.31 | 6.41 | 62122 | 377459 | 0.95 | 17.40% |
| 2008-04-03 | 6.06 | 6.51 | 5.41 | 5.46 | 49138 | 292961 | -0.74 | -11.94% |
| 2008-03-28 | 6.48 | 6.66 | 5.79 | 6.20 | 28200 | 176749 | -0.28 | -4.32% |
| 2008-03-21 | 7.24 | 7.24 | 5.97 | 6.48 | 46340 | 297178 | -0.72 | -10.00% |
| 2008-03-14 | 7.90 | 7.90 | 7.00 | 7.20 | 36449 | 270080 | -0.65 | -8.28% |
| 2008-03-07 | 7.91 | 8.11 | 7.66 | 7.85 | 49684 | 392415 | -0.08 | -1.01% |
| 2008-02-29 | 8.11 | 8.20 | 7.53 | 7.93 | 51194 | 400184 | -0.25 | -3.06% |
| 2008-02-22 | 8.48 | 8.67 | 8.08 | 8.18 | 44379 | 371049 | 0.05 | 0.61% |
| 2008-02-15 | 7.95 | 8.44 | 7.90 | 8.13 | 28235 | 231610 | 0.18 | 2.26% |
| 2008-02-05 | 7.59 | 8.10 | 7.46 | 7.95 | 18621 | 145694 | 0.44 | 5.86% |
| 2008-02-01 | 8.48 | 9.01 | 7.51 | 7.51 | 67870 | 558890 | -1.07 | -12.47% |
| 2008-01-25 | 9.09 | 9.33 | 7.94 | 8.58 | 108978 | 930908 | -0.39 | -4.35% |
| 2008-01-18 | 8.67 | 9.03 | 8.40 | 8.97 | 146423 | 1281706 | 0.31 | 3.58% |
| 2008-01-11 | 9.01 | 9.17 | 7.90 | 8.66 | 129533 | 1115439 | -0.21 | -2.37% |
| 2008-01-04 | 8.22 | 8.87 | 8.22 | 8.87 | 91256 | 773959 | 0.52 | 6.23% |
| 2007-12-28 | 7.30 | 8.59 | 7.20 | 8.35 | 192684 | 1563946 | 1.12 | 15.49% |
| 2007-12-21 | 7.10 | 7.28 | 6.97 | 7.23 | 41058 | 292718 | 0.15 | 2.12% |
| 2007-12-14 | 6.88 | 7.43 | 6.78 | 7.08 | 60539 | 432624 | 0.17 | 2.46% |
| 2007-12-07 | 6.74 | 7.08 | 6.65 | 6.91 | 25229 | 174008 | 0.21 | 3.13% |
| 2007-11-30 | 6.80 | 6.95 | 6.51 | 6.70 | 28835 | 195028 | 0.00 | 0.00% |
| 2007-11-23 | 7.30 | 7.40 | 6.37 | 6.70 | 43556 | 303474 | -0.58 | -7.97% |
| 2007-11-16 | 7.00 | 7.45 | 6.62 | 7.28 | 59214 | 414749 | 0.26 | 3.70% |
| 2007-11-09 | 7.20 | 7.73 | 6.78 | 7.02 | 92640 | 679541 | 0.01 | 0.14% |
| 2007-11-02 | 5.97 | 7.49 | 5.96 | 7.01 | 67565 | 473647 | 1.14 | 19.42% |
| 2007-10-26 | 7.08 | 7.18 | 5.87 | 5.87 | 78424 | 510369 | -1.10 | -15.78% |
| 2007-10-18 | 6.89 | 7.38 | 6.57 | 6.97 | 112242 | 782220 | 0.05 | 0.72% |
| 2007-10-12 | 8.35 | 8.35 | 6.88 | 6.92 | 105904 | 792806 | -1.21 | -14.88% |
| 2007-09-28 | 7.65 | 8.50 | 7.65 | 8.13 | 102481 | 830545 | 0.41 | 5.31% |
| 2007-09-21 | 8.54 | 8.69 | 7.65 | 7.72 | 124610 | 999325 | -0.92 | -10.65% |
| 2007-09-14 | 8.61 | 8.91 | 7.94 | 8.64 | 116292 | 978550 | -0.24 | -2.70% |
| 2007-09-07 | 9.26 | 9.72 | 8.63 | 8.88 | 199335 | 1835350 | 0.06 | 0.68% |
| 2007-08-31 | 8.37 | 8.82 | 7.70 | 8.82 | 144494 | 1197093 | 0.37 | 4.38% |
| 2007-08-24 | 8.58 | 8.97 | 8.23 | 8.45 | 108620 | 926365 | -0.10 | -1.17% |
| 2007-08-17 | 8.05 | 9.19 | 7.58 | 8.55 | 137968 | 1166735 | 0.46 | 5.69% |
| 2007-08-10 | 7.45 | 8.25 | 6.72 | 8.09 | 146407 | 1097147 | 0.65 | 8.74% |
| 2007-08-03 | 7.30 | 8.04 | 6.82 | 7.44 | 152123 | 1137244 | 0.26 | 3.62% |
| 2007-07-27 | 5.57 | 7.18 | 5.55 | 7.18 | 120966 | 814271 | 1.56 | 27.76% |
| 2007-07-20 | 6.06 | 6.06 | 5.22 | 5.62 | 107227 | 588697 | -0.39 | -6.49% |
| 2007-07-13 | 6.50 | 6.50 | 5.99 | 6.01 | 45716 | 281690 | -0.21 | -3.38% |
| 2007-07-06 | 5.85 | 6.35 | 5.78 | 6.22 | 80022 | 488436 | 0.11 | 1.80% |
| 2007-06-29 | 6.60 | 6.93 | 5.54 | 6.11 | 119929 | 728586 | -0.83 | -11.96% |
| 2007-06-22 | 7.09 | 7.77 | 6.71 | 6.94 | 216963 | 1574863 | -0.10 | -1.42% |
| 2007-06-15 | 8.01 | 8.18 | 7.04 | 7.04 | 300032 | 2290345 | -1.34 | -15.99% |
| 2007-06-08 | 9.48 | 9.48 | 7.72 | 8.38 | 317017 | 2621900 | -1.60 | -16.03% |
| 2007-05-15 | 9.30 | 9.98 | 9.01 | 9.98 | 181901 | 1771709 | 0.93 | 10.28% |
| 2007-05-11 | 9.09 | 9.30 | 8.41 | 9.05 | 265137 | 2336603 | 0.15 | 1.69% |
| 2007-04-27 | 8.58 | 9.16 | 7.80 | 8.90 | 249356 | 2129355 | 0.73 | 8.94% |
| 2007-04-20 | 6.75 | 8.17 | 6.60 | 8.17 | 329291 | 2413981 | 1.42 | 21.04% |
| 2007-04-13 | 6.08 | 7.02 | 6.00 | 6.75 | 493259 | 3275436 | 0.67 | 11.02% |
| 2007-04-06 | 5.45 | 6.08 | 5.35 | 6.08 | 259159 | 1438498 | 0.62 | 11.36% |
| 2007-03-30 | 5.07 | 5.79 | 5.00 | 5.46 | 231730 | 1261932 | 0.40 | 7.91% |
| 2007-03-23 | 4.49 | 5.16 | 4.41 | 5.06 | 169977 | 826457 | 0.44 | 9.52% |
| 2007-03-16 | 4.54 | 5.00 | 4.41 | 4.62 | 199736 | 950415 | 0.06 | 1.32% |
| 2007-03-09 | 4.66 | 4.66 | 4.22 | 4.56 | 150415 | 669019 | -0.09 | -1.94% |
| 2007-03-02 | 4.00 | 4.80 | 3.80 | 4.65 | 334943 | 1441187 | 0.69 | 17.42% |
| 2007-02-16 | 3.64 | 4.20 | 3.52 | 3.96 | 224933 | 866765 | 0.33 | 9.09% |
| 2007-02-09 | 3.53 | 3.79 | 3.34 | 3.63 | 142896 | 512476 | 0.01 | 0.28% |
| 2007-02-02 | 3.44 | 3.90 | 3.33 | 3.62 | 323125 | 1173720 | 0.19 | 5.54% |
| 2007-01-26 | 3.25 | 3.68 | 3.21 | 3.43 | 264819 | 904362 | 0.16 | 4.89% |
| 2007-01-19 | 2.97 | 3.29 | 2.90 | 3.27 | 187228 | 585286 | 0.23 | 7.57% |
| 2007-01-12 | 2.81 | 3.26 | 2.76 | 3.04 | 162634 | 495668 | 0.23 | 8.19% |
| 2007-01-05 | 2.92 | 2.92 | 2.70 | 2.81 | 42823 | 119454 | -0.12 | -4.10% |
| 2006-12-29 | 3.18 | 3.21 | 2.92 | 2.93 | 63319 | 194107 | -0.23 | -7.28% |
| 2006-12-22 | 3.16 | 3.40 | 3.08 | 3.16 | 130074 | 421170 | 0.01 | 0.32% |
| 2006-12-15 | 2.90 | 3.26 | 2.90 | 3.15 | 124833 | 393402 | 0.25 | 8.62% |
| 2006-12-08 | 3.13 | 3.30 | 2.89 | 2.90 | 144854 | 448256 | -0.21 | -6.75% |
| 2006-12-01 | 2.88 | 3.11 | 2.76 | 3.11 | 76788 | 223720 | 0.23 | 7.99% |
