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 | 9.33 | 9.88 | 8.32 | 8.32 | 294575 | 2692194 | -0.97 | -10.44% |
| 2009-11-20 | 8.94 | 9.58 | 8.94 | 9.29 | 236165 | 2181555 | 0.29 | 3.22% |
| 2009-11-13 | 8.36 | 9.42 | 8.24 | 9.00 | 348422 | 3046421 | 0.42 | 4.89% |
| 2009-11-06 | 8.08 | 9.03 | 8.08 | 8.58 | 227134 | 1976198 | 0.39 | 4.76% |
| 2009-10-30 | 7.90 | 8.32 | 7.72 | 8.19 | 154945 | 1241736 | 0.26 | 3.28% |
| 2009-10-23 | 7.90 | 8.35 | 7.81 | 7.93 | 180867 | 1466255 | -0.03 | -0.38% |
| 2009-10-16 | 7.35 | 8.10 | 7.16 | 7.96 | 183447 | 1416995 | 0.64 | 8.74% |
| 2009-10-09 | 7.20 | 7.32 | 7.06 | 7.32 | 20935 | 151322 | 0.26 | 3.68% |
| 2009-09-30 | 7.20 | 7.51 | 6.90 | 7.06 | 81879 | 585363 | -0.14 | -1.94% |
| 2009-09-25 | 7.14 | 7.47 | 6.83 | 7.20 | 145349 | 1036341 | 0.00 | 0.00% |
| 2009-09-18 | 6.49 | 7.41 | 6.44 | 7.20 | 185379 | 1299795 | 0.72 | 11.11% |
| 2009-09-11 | 6.26 | 6.60 | 6.16 | 6.48 | 94089 | 599826 | 0.25 | 4.01% |
| 2009-09-04 | 6.50 | 6.50 | 5.60 | 6.23 | 117065 | 708920 | -0.30 | -4.59% |
| 2009-08-28 | 6.27 | 6.74 | 6.02 | 6.53 | 135845 | 876387 | 0.28 | 4.48% |
| 2009-08-21 | 6.41 | 6.41 | 5.80 | 6.25 | 190040 | 1160225 | -0.20 | -3.10% |
| 2009-08-14 | 7.28 | 7.40 | 6.44 | 6.45 | 130991 | 911772 | -0.83 | -11.40% |
| 2009-08-07 | 7.44 | 7.77 | 7.18 | 7.28 | 169492 | 1263395 | -0.18 | -2.41% |
| 2009-07-31 | 7.70 | 8.15 | 7.11 | 7.46 | 218950 | 1653974 | -0.23 | -2.99% |
| 2009-07-24 | 7.96 | 8.19 | 7.58 | 7.69 | 166975 | 1320453 | -0.23 | -2.90% |
| 2009-07-17 | 7.71 | 8.37 | 7.69 | 7.92 | 188156 | 1511146 | 0.18 | 2.33% |
| 2009-07-10 | 7.41 | 7.96 | 7.33 | 7.74 | 210170 | 1618544 | 0.29 | 3.89% |
| 2009-07-03 | 7.28 | 7.58 | 7.18 | 7.45 | 168305 | 1242358 | 0.23 | 3.19% |
| 2009-06-26 | 7.20 | 7.37 | 6.95 | 7.22 | 136675 | 985167 | 0.03 | 0.42% |
| 2009-06-19 | 7.39 | 7.76 | 7.14 | 7.19 | 187320 | 1377670 | -0.39 | -5.14% |
| 2009-06-11 | 6.80 | 7.59 | 6.55 | 7.58 | 277944 | 2001614 | 0.77 | 11.31% |
| 2009-06-05 | 6.58 | 7.00 | 6.43 | 6.81 | 140440 | 951883 | 0.23 | 3.50% |
| 2009-05-27 | 6.15 | 6.85 | 6.13 | 6.58 | 117182 | 753757 | 0.13 | 2.02% |
| 2009-05-22 | 6.50 | 6.95 | 6.32 | 6.45 | 161536 | 1076109 | -0.14 | -2.12% |
| 2009-05-15 | 6.99 | 7.13 | 6.45 | 6.59 | 199380 | 1347453 | -0.39 | -5.59% |
| 2009-05-08 | 6.47 | 7.15 | 6.36 | 6.98 | 292378 | 1996386 | 0.50 | 7.72% |
| 2009-04-30 | 6.60 | 6.74 | 5.86 | 6.48 | 206876 | 1302715 | -0.23 | -3.43% |
| 2009-04-24 | 6.02 | 6.98 | 5.96 | 6.71 | 379564 | 2523810 | 0.69 | 11.46% |
| 2009-04-17 | 5.87 | 6.25 | 5.63 | 6.02 | 295328 | 1761649 | 0.36 | 6.36% |
| 2009-04-10 | 5.15 | 5.66 | 5.09 | 5.66 | 172566 | 922478 | 0.51 | 9.90% |
| 2009-04-03 | 4.98 | 5.27 | 4.84 | 5.15 | 216591 | 1091368 | 0.13 | 2.59% |
| 2009-03-27 | 4.60 | 5.11 | 4.50 | 5.02 | 239192 | 1141138 | 0.42 | 9.13% |
| 2009-03-20 | 4.17 | 4.77 | 4.12 | 4.60 | 184726 | 833690 | 0.47 | 11.38% |
| 2009-03-13 | 4.10 | 4.23 | 3.81 | 4.13 | 156012 | 635150 | -0.04 | -0.96% |
| 2009-03-06 | 3.50 | 4.17 | 3.44 | 4.17 | 143404 | 563255 | 0.62 | 17.46% |
| 2009-02-27 | 4.05 | 4.21 | 3.55 | 3.55 | 160041 | 626103 | -0.53 | -12.99% |
| 2009-02-20 | 4.17 | 4.39 | 3.81 | 4.08 | 216184 | 887443 | -0.10 | -2.39% |
| 2009-02-13 | 4.00 | 4.25 | 3.89 | 4.18 | 167574 | 677721 | 0.18 | 4.50% |
| 2009-02-06 | 3.85 | 4.13 | 3.72 | 4.00 | 125304 | 493341 | 0.18 | 4.71% |
| 2009-01-23 | 3.55 | 3.82 | 3.42 | 3.82 | 57036 | 203882 | 0.32 | 9.14% |
| 2009-01-16 | 3.20 | 3.63 | 3.13 | 3.50 | 129610 | 445363 | 0.31 | 9.72% |
| 2009-01-09 | 3.05 | 3.26 | 3.01 | 3.19 | 71821 | 225424 | 0.17 | 5.63% |
| 2008-12-31 | 3.22 | 3.22 | 2.96 | 3.02 | 37297 | 114365 | -0.21 | -6.50% |
| 2008-12-26 | 3.55 | 3.64 | 3.13 | 3.23 | 109812 | 367748 | -0.28 | -7.98% |
| 2008-12-19 | 3.21 | 3.51 | 3.00 | 3.51 | 147383 | 484177 | 0.25 | 7.67% |
| 2008-12-12 | 3.00 | 3.48 | 2.99 | 3.26 | 148805 | 484089 | 0.28 | 9.40% |
| 2008-12-05 | 2.64 | 2.99 | 2.60 | 2.98 | 99261 | 281267 | 0.33 | 12.45% |
| 2008-11-28 | 2.49 | 2.91 | 2.47 | 2.65 | 149109 | 402354 | 0.17 | 6.86% |
| 2008-11-21 | 2.57 | 2.72 | 2.41 | 2.48 | 95785 | 245772 | -0.08 | -3.12% |
| 2008-11-14 | 2.15 | 2.57 | 2.15 | 2.56 | 100206 | 237379 | 0.41 | 19.07% |
| 2008-11-07 | 2.19 | 2.25 | 2.07 | 2.15 | 46524 | 100365 | -0.05 | -2.27% |
| 2008-10-31 | 2.44 | 2.44 | 2.13 | 2.20 | 41634 | 93207 | -0.23 | -9.46% |
| 2008-10-24 | 2.38 | 2.62 | 2.29 | 2.43 | 54372 | 134645 | 0.09 | 3.85% |
| 2008-10-17 | 2.61 | 2.77 | 2.27 | 2.34 | 51853 | 132137 | -0.39 | -14.29% |
| 2008-10-10 | 2.98 | 3.06 | 2.73 | 2.73 | 37307 | 108154 | -0.38 | -12.22% |
| 2008-09-26 | 3.17 | 3.17 | 2.86 | 3.11 | 107580 | 328336 | 0.09 | 2.98% |
| 2008-09-19 | 2.89 | 3.02 | 2.74 | 3.02 | 63596 | 184679 | 0.14 | 4.86% |
| 2008-09-12 | 3.51 | 3.56 | 2.88 | 2.88 | 50584 | 157379 | -0.71 | -19.78% |
| 2008-09-05 | 3.65 | 3.83 | 3.53 | 3.59 | 30941 | 113609 | -0.12 | -3.23% |
| 2008-08-29 | 3.68 | 3.96 | 3.54 | 3.71 | 34645 | 128822 | -0.07 | -1.85% |
| 2008-08-22 | 4.29 | 4.29 | 3.65 | 3.78 | 57123 | 223491 | -0.48 | -11.27% |
| 2008-08-15 | 4.73 | 4.73 | 4.03 | 4.26 | 25988 | 112775 | -0.67 | -13.59% |
| 2008-08-08 | 5.30 | 5.45 | 4.93 | 4.93 | 35284 | 182254 | -0.45 | -8.36% |
| 2008-08-01 | 5.46 | 5.72 | 5.17 | 5.38 | 108006 | 586833 | -0.08 | -1.47% |
| 2008-07-25 | 4.93 | 5.46 | 4.80 | 5.46 | 115010 | 595955 | 0.59 | 12.12% |
| 2008-07-18 | 4.79 | 5.09 | 4.68 | 4.87 | 96877 | 475051 | 0.07 | 1.46% |
| 2008-07-11 | 4.44 | 5.08 | 4.35 | 4.80 | 102949 | 493050 | 0.40 | 9.09% |
| 2008-07-04 | 4.49 | 4.62 | 4.22 | 4.40 | 68700 | 306876 | -0.33 | -6.98% |
| 2008-06-27 | 4.49 | 5.07 | 4.34 | 4.73 | 110623 | 533003 | 0.17 | 3.73% |
| 2008-06-20 | 5.70 | 5.70 | 4.55 | 4.56 | 114496 | 561247 | -1.14 | -20.00% |
| 2008-06-13 | 6.61 | 6.70 | 5.70 | 5.70 | 70169 | 429924 | -1.26 | -18.10% |
| 2008-06-06 | 6.90 | 7.43 | 6.88 | 6.96 | 92890 | 660768 | 0.04 | 0.58% |
| 2008-05-30 | 7.36 | 7.56 | 6.77 | 6.92 | 90642 | 633769 | -0.83 | -10.71% |
| 2008-05-23 | 7.83 | 8.23 | 7.53 | 7.75 | 109561 | 868142 | -0.05 | -0.64% |
| 2008-04-30 | 7.60 | 7.85 | 7.52 | 7.80 | 47732 | 369028 | 0.33 | 4.42% |
| 2008-04-25 | 7.50 | 7.50 | 6.17 | 7.47 | 76921 | 534935 | 0.33 | 4.62% |
| 2008-04-18 | 8.34 | 8.49 | 7.14 | 7.14 | 40910 | 315355 | -1.64 | -18.68% |
| 2008-04-11 | 8.50 | 9.22 | 8.16 | 8.78 | 45919 | 401544 | 0.32 | 3.78% |
| 2008-04-03 | 9.81 | 10.13 | 8.43 | 8.46 | 55991 | 505137 | -1.61 | -15.99% |
| 2008-03-28 | 9.99 | 10.40 | 9.30 | 10.07 | 55815 | 556385 | 0.08 | 0.80% |
| 2008-03-21 | 10.50 | 10.50 | 8.82 | 9.99 | 86629 | 832761 | -0.43 | -4.13% |
| 2008-03-14 | 11.20 | 11.20 | 9.92 | 10.42 | 88774 | 935297 | -0.50 | -4.58% |
| 2008-03-06 | 10.62 | 10.95 | 10.30 | 10.92 | 86067 | 908976 | 0.47 | 4.50% |
| 2008-02-29 | 10.10 | 10.45 | 9.43 | 10.45 | 82370 | 829633 | 0.36 | 3.57% |
| 2008-02-22 | 10.34 | 10.60 | 9.80 | 10.09 | 68947 | 701386 | -0.15 | -1.47% |
| 2008-02-15 | 10.14 | 10.36 | 10.00 | 10.24 | 22928 | 232967 | -0.04 | -0.39% |
| 2008-02-05 | 9.63 | 10.37 | 9.63 | 10.28 | 18690 | 188024 | 0.87 | 9.24% |
| 2008-02-01 | 10.65 | 10.99 | 9.29 | 9.41 | 94246 | 954597 | -1.08 | -10.30% |
| 2008-01-25 | 11.16 | 11.25 | 9.57 | 10.49 | 138819 | 1412916 | -0.67 | -6.00% |
| 2008-01-18 | 11.60 | 12.18 | 10.88 | 11.16 | 295893 | 3477762 | 0.11 | 0.99% |
| 2007-12-27 | 11.21 | 11.29 | 10.40 | 11.05 | 130365 | 1406685 | -0.27 | -2.38% |
| 2007-12-21 | 10.57 | 11.84 | 10.30 | 11.32 | 168441 | 1878025 | 0.93 | 8.95% |
| 2007-12-14 | 9.84 | 11.33 | 9.76 | 10.39 | 173918 | 1858776 | 0.48 | 4.84% |
| 2007-12-07 | 9.83 | 10.20 | 9.50 | 9.91 | 63932 | 628186 | 0.07 | 0.71% |
| 2007-11-30 | 10.12 | 10.55 | 9.78 | 9.84 | 67757 | 689407 | -0.16 | -1.60% |
| 2007-11-23 | 9.72 | 10.80 | 9.68 | 10.00 | 88557 | 915127 | 0.12 | 1.22% |
| 2007-11-16 | 10.30 | 10.60 | 9.58 | 9.88 | 82234 | 816976 | -0.43 | -4.17% |
| 2007-11-09 | 11.08 | 11.79 | 10.10 | 10.31 | 142704 | 1563272 | -0.69 | -6.27% |
| 2007-11-02 | 9.00 | 11.80 | 9.00 | 11.00 | 177262 | 1947992 | 1.70 | 18.28% |
| 2007-10-26 | 11.00 | 11.20 | 9.30 | 9.30 | 225812 | 2322152 | -2.44 | -20.78% |
| 2007-10-18 | 10.02 | 11.97 | 9.55 | 11.74 | 305150 | 3399519 | 1.72 | 17.17% |
| 2007-10-12 | 10.55 | 11.20 | 9.85 | 10.02 | 274579 | 2878100 | -0.35 | -3.38% |
| 2007-09-28 | 12.38 | 12.52 | 10.20 | 10.37 | 361276 | 4028007 | -1.55 | -13.00% |
| 2007-09-21 | 10.32 | 12.02 | 10.20 | 11.92 | 357160 | 4086996 | 1.85 | 18.37% |
| 2007-09-14 | 10.84 | 10.95 | 9.28 | 10.07 | 405926 | 4096861 | -0.36 | -3.45% |
| 2007-09-07 | 8.75 | 10.43 | 8.71 | 10.43 | 300462 | 2840893 | 1.65 | 18.79% |
| 2007-08-31 | 9.33 | 9.50 | 8.31 | 8.78 | 388858 | 3474616 | -0.21 | -2.34% |
| 2007-08-24 | 7.41 | 8.99 | 7.39 | 8.99 | 412411 | 3426459 | 1.26 | 16.30% |
| 2007-08-17 | 7.94 | 8.45 | 7.54 | 7.73 | 646681 | 5136458 | 0.17 | 2.25% |
| 2007-08-10 | 6.02 | 7.56 | 6.02 | 7.56 | 490831 | 3386365 | 1.64 | 27.70% |
| 2007-08-03 | 6.16 | 6.39 | 5.54 | 5.92 | 247863 | 1485940 | -0.19 | -3.11% |
| 2007-07-27 | 5.59 | 6.16 | 5.42 | 6.11 | 238338 | 1368978 | 0.66 | 12.11% |
| 2007-07-20 | 4.89 | 5.71 | 4.75 | 5.45 | 198961 | 1049341 | 0.57 | 11.68% |
| 2007-07-13 | 4.68 | 5.11 | 4.55 | 4.88 | 298320 | 1460697 | 0.26 | 5.63% |
| 2007-07-06 | 4.51 | 4.73 | 4.26 | 4.62 | 383063 | 1726092 | -0.10 | -2.12% |
| 2007-06-29 | 5.21 | 5.29 | 4.68 | 4.72 | 375146 | 1836813 | -0.74 | -13.55% |
| 2007-06-22 | 6.00 | 6.46 | 5.46 | 5.46 | 612171 | 3662983 | -0.77 | -12.36% |
| 2007-06-15 | 7.40 | 7.49 | 6.23 | 6.23 | 687308 | 4587293 | -1.06 | -14.54% |
| 2007-06-08 | 8.71 | 8.71 | 7.10 | 7.29 | 412677 | 3102963 | -1.88 | -20.50% |
| 2007-06-01 | 8.46 | 9.65 | 8.46 | 9.17 | 148284 | 1369598 | 0.42 | 4.80% |
| 2007-05-18 | 7.59 | 8.75 | 7.51 | 8.75 | 691866 | 5574751 | 0.81 | 10.20% |
| 2007-05-11 | 7.33 | 7.94 | 6.96 | 7.94 | 648793 | 4814859 | 0.22 | 2.85% |
| 2007-04-27 | 7.36 | 7.88 | 6.70 | 7.72 | 721380 | 5253786 | 0.30 | 4.04% |
| 2007-04-20 | 6.13 | 7.42 | 6.13 | 7.42 | 647722 | 4540712 | 1.33 | 21.84% |
| 2007-04-13 | 5.99 | 6.14 | 5.56 | 6.09 | 618903 | 3642766 | 0.15 | 2.52% |
| 2007-04-06 | 5.33 | 6.02 | 5.28 | 5.94 | 485877 | 2735308 | 0.44 | 8.00% |
| 2007-03-30 | 6.32 | 6.45 | 5.11 | 5.50 | 627663 | 3579261 | -1.10 | -16.67% |
| 2007-03-23 | 5.41 | 6.62 | 5.37 | 6.60 | 495724 | 2957418 | 0.94 | 16.61% |
| 2007-03-16 | 4.58 | 5.82 | 4.51 | 5.66 | 507746 | 2657345 | 1.10 | 24.12% |
| 2007-03-09 | 4.35 | 4.67 | 4.19 | 4.56 | 499305 | 2194446 | 0.27 | 6.29% |
| 2007-03-02 | 4.18 | 4.62 | 4.04 | 4.29 | 467322 | 2044340 | 0.10 | 2.39% |
| 2007-02-16 | 3.46 | 4.34 | 3.39 | 4.19 | 325642 | 1293873 | 0.74 | 21.45% |
| 2007-02-09 | 3.28 | 3.48 | 3.00 | 3.45 | 366859 | 1194146 | 0.12 | 3.60% |
| 2007-02-02 | 2.63 | 3.33 | 2.60 | 3.33 | 193206 | 589858 | 0.72 | 27.59% |
| 2007-01-26 | 2.35 | 2.67 | 2.32 | 2.61 | 411379 | 1034529 | 0.29 | 12.50% |
| 2007-01-19 | 2.12 | 2.33 | 2.09 | 2.32 | 279535 | 617793 | 0.21 | 9.95% |
| 2007-01-12 | 1.95 | 2.29 | 1.93 | 2.11 | 318424 | 679190 | 0.13 | 6.57% |
| 2007-01-05 | 1.97 | 2.00 | 1.90 | 1.98 | 63514 | 123807 | -0.03 | -1.49% |
| 2006-12-29 | 2.13 | 2.17 | 1.87 | 2.01 | 256090 | 518575 | -0.13 | -6.08% |
| 2006-12-22 | 1.91 | 2.14 | 1.81 | 2.14 | 484296 | 980143 | 0.23 | 12.04% |
| 2006-12-15 | 1.91 | 1.98 | 1.88 | 1.91 | 170900 | 329638 | 0.00 | 0.00% |
| 2006-12-08 | 1.92 | 2.00 | 1.89 | 1.91 | 242003 | 468816 | -0.01 | -0.52% |
| 2006-12-01 | 2.18 | 2.18 | 1.89 | 1.92 | 352592 | 703023 | -0.16 | -7.69% |
