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 | 9.02 | 9.97 | 8.30 | 8.51 | 736613 | 6838574 | -0.59 | -6.48% |
| 2009-11-20 | 8.66 | 9.30 | 8.49 | 9.10 | 419852 | 3697803 | 0.70 | 8.33% |
| 2009-11-13 | 8.56 | 8.70 | 8.30 | 8.40 | 265616 | 2261793 | -0.16 | -1.87% |
| 2009-11-06 | 7.58 | 8.75 | 7.51 | 8.56 | 431252 | 3609460 | 0.81 | 10.45% |
| 2009-10-30 | 8.14 | 8.35 | 7.50 | 7.75 | 192960 | 1523583 | -0.38 | -4.67% |
| 2009-10-23 | 7.32 | 8.35 | 7.30 | 8.13 | 417744 | 3345211 | 0.77 | 10.46% |
| 2009-10-16 | 6.85 | 7.49 | 0.00 | 7.36 | 166246 | 1199973 | 0.53 | 7.76% |
| 2009-10-09 | 6.57 | 7.13 | 6.55 | 6.83 | 25575 | 172481 | 0.30 | 4.59% |
| 2009-09-30 | 6.73 | 6.73 | 6.36 | 6.53 | 45359 | 296998 | -0.34 | -4.95% |
| 2009-09-25 | 7.36 | 7.49 | 6.63 | 6.87 | 158203 | 1122797 | -0.54 | -7.29% |
| 2009-09-18 | 7.40 | 7.95 | 7.28 | 7.41 | 301628 | 2284578 | 0.10 | 1.37% |
| 2009-09-11 | 7.10 | 7.48 | 6.77 | 7.31 | 316501 | 2275479 | 0.25 | 3.54% |
| 2009-09-04 | 7.20 | 7.20 | 6.38 | 7.06 | 307849 | 2103377 | -0.32 | -4.34% |
| 2009-08-28 | 7.41 | 7.65 | 6.93 | 7.38 | 281597 | 2082823 | -0.07 | -0.94% |
| 2009-08-21 | 8.72 | 8.98 | 7.10 | 7.45 | 324109 | 2498417 | -1.58 | -17.50% |
| 2009-08-14 | 8.90 | 9.14 | 8.37 | 9.03 | 323854 | 2872305 | 0.25 | 2.85% |
| 2009-08-07 | 8.92 | 9.33 | 8.36 | 8.78 | 412409 | 3682706 | -0.15 | -1.68% |
| 2009-07-31 | 9.52 | 9.99 | 8.35 | 8.93 | 484142 | 4508638 | -0.50 | -5.30% |
| 2009-07-24 | 9.24 | 10.08 | 8.50 | 9.43 | 534438 | 5104429 | 0.08 | 0.86% |
| 2009-07-17 | 8.79 | 9.98 | 8.68 | 9.35 | 594139 | 5463599 | 0.47 | 5.29% |
| 2009-07-10 | 8.70 | 9.35 | 8.20 | 8.88 | 580218 | 5020815 | 0.23 | 2.66% |
| 2009-07-03 | 8.25 | 8.88 | 7.95 | 8.65 | 717393 | 6047542 | 0.23 | 2.73% |
| 2009-06-26 | 7.23 | 8.45 | 6.86 | 8.42 | 612585 | 4671794 | 1.17 | 16.14% |
| 2009-06-19 | 7.07 | 7.68 | 6.75 | 7.25 | 578697 | 4175163 | 0.18 | 2.55% |
| 2009-06-12 | 5.85 | 7.25 | 5.80 | 7.07 | 725921 | 4871530 | 1.18 | 20.03% |
| 2009-06-05 | 6.06 | 6.25 | 5.86 | 5.89 | 227833 | 1381578 | -0.07 | -1.17% |
| 2009-05-27 | 5.62 | 6.17 | 5.49 | 5.96 | 159216 | 937376 | 0.22 | 3.83% |
| 2009-05-22 | 5.96 | 6.03 | 5.63 | 5.74 | 203384 | 1187359 | -0.21 | -3.53% |
| 2009-05-15 | 6.34 | 6.34 | 5.71 | 5.95 | 573408 | 3510195 | 0.19 | 3.30% |
| 2009-04-13 | 5.82 | 5.88 | 5.66 | 5.76 | 70527 | 405773 | -0.03 | -0.52% |
| 2009-04-10 | 5.43 | 5.80 | 5.17 | 5.79 | 236648 | 1305294 | 0.22 | 3.95% |
| 2009-04-03 | 5.32 | 5.81 | 5.19 | 5.57 | 404612 | 2270533 | 0.25 | 4.70% |
| 2009-03-27 | 5.13 | 5.49 | 5.10 | 5.32 | 277697 | 1482984 | 0.18 | 3.50% |
| 2009-03-20 | 5.05 | 5.35 | 4.96 | 5.14 | 218236 | 1135302 | 0.21 | 4.26% |
| 2009-03-13 | 4.86 | 5.19 | 4.50 | 4.93 | 191721 | 945878 | 0.11 | 2.28% |
| 2009-03-06 | 4.33 | 4.94 | 4.28 | 4.82 | 149914 | 701772 | 0.50 | 11.57% |
| 2009-02-27 | 5.51 | 5.85 | 4.30 | 4.32 | 380026 | 2043744 | -0.98 | -18.49% |
| 2009-02-20 | 5.55 | 5.65 | 4.85 | 5.30 | 285334 | 1486690 | -0.20 | -3.64% |
| 2009-02-13 | 5.05 | 5.53 | 4.87 | 5.50 | 433413 | 2252041 | 0.60 | 12.24% |
| 2009-02-06 | 4.48 | 4.95 | 4.45 | 4.90 | 250937 | 1187647 | 0.46 | 10.36% |
| 2009-01-23 | 4.58 | 4.68 | 4.40 | 4.44 | 128784 | 584623 | -0.10 | -2.20% |
| 2009-01-16 | 4.43 | 5.01 | 4.22 | 4.54 | 382932 | 1766620 | 0.11 | 2.48% |
| 2009-01-09 | 3.93 | 4.55 | 3.90 | 4.43 | 278916 | 1179066 | 0.15 | 3.50% |
| 2008-12-26 | 5.05 | 5.05 | 4.16 | 4.28 | 245515 | 1117093 | -0.71 | -14.23% |
| 2008-12-19 | 4.72 | 5.30 | 4.56 | 4.99 | 314255 | 1554652 | 0.36 | 7.78% |
| 2008-12-12 | 4.55 | 5.36 | 4.40 | 4.63 | 529383 | 2616678 | 0.18 | 4.04% |
| 2008-12-05 | 3.81 | 4.63 | 3.60 | 4.45 | 682785 | 2829104 | 0.99 | 28.61% |
| 2008-11-28 | 3.54 | 3.64 | 3.09 | 3.46 | 258746 | 885195 | -0.20 | -5.46% |
| 2008-11-21 | 3.30 | 3.85 | 3.03 | 3.66 | 252311 | 857018 | 0.32 | 9.58% |
| 2008-11-14 | 2.81 | 3.35 | 2.78 | 3.34 | 143969 | 439569 | 0.63 | 23.25% |
| 2008-11-07 | 2.80 | 2.90 | 2.54 | 2.71 | 41655 | 111481 | -0.13 | -4.58% |
| 2008-10-31 | 3.19 | 3.19 | 2.78 | 2.84 | 56840 | 168703 | -0.40 | -12.35% |
| 2008-10-24 | 3.37 | 3.55 | 3.21 | 3.24 | 97724 | 330765 | -0.08 | -2.41% |
| 2008-10-17 | 3.25 | 3.53 | 3.05 | 3.32 | 94351 | 314422 | 0.04 | 1.22% |
| 2008-10-10 | 3.68 | 3.74 | 3.20 | 3.28 | 95550 | 336911 | -0.56 | -14.58% |
| 2008-09-26 | 3.94 | 4.08 | 3.30 | 3.84 | 144682 | 534664 | 0.12 | 3.23% |
| 2008-09-19 | 3.74 | 4.03 | 3.23 | 3.72 | 94207 | 345600 | 0.03 | 0.81% |
| 2008-09-12 | 3.86 | 4.03 | 3.62 | 3.69 | 51137 | 192014 | -0.22 | -5.63% |
| 2008-09-05 | 4.28 | 4.32 | 3.86 | 3.91 | 87561 | 362172 | -0.43 | -9.91% |
| 2008-08-29 | 4.06 | 4.48 | 3.81 | 4.34 | 134928 | 566056 | 0.27 | 6.63% |
| 2008-08-22 | 4.20 | 4.58 | 3.77 | 4.07 | 120266 | 501143 | -0.32 | -7.29% |
| 2008-08-15 | 5.04 | 5.04 | 4.16 | 4.39 | 134704 | 607911 | -0.73 | -14.26% |
| 2008-08-08 | 5.80 | 5.98 | 5.12 | 5.12 | 159724 | 896168 | -0.80 | -13.51% |
| 2008-08-01 | 5.90 | 6.29 | 5.26 | 5.92 | 268932 | 1566326 | 0.07 | 1.20% |
| 2008-07-25 | 4.86 | 6.27 | 4.82 | 5.85 | 352848 | 2014251 | 0.95 | 19.39% |
| 2008-07-18 | 5.20 | 5.52 | 4.52 | 4.90 | 166865 | 845468 | -0.34 | -6.49% |
| 2008-07-11 | 4.21 | 5.88 | 4.20 | 5.24 | 380104 | 2005902 | 0.99 | 23.29% |
| 2008-07-04 | 3.96 | 4.44 | 3.81 | 4.25 | 63951 | 264755 | 0.29 | 7.32% |
| 2008-06-27 | 3.96 | 4.45 | 3.80 | 3.96 | 72634 | 300574 | 0.00 | 0.00% |
| 2008-06-20 | 4.60 | 4.75 | 3.66 | 3.96 | 61586 | 260676 | -0.69 | -14.84% |
| 2008-06-13 | 5.48 | 5.48 | 4.61 | 4.65 | 35489 | 175333 | -1.12 | -19.41% |
| 2008-06-06 | 6.40 | 6.40 | 5.74 | 5.77 | 68185 | 414342 | -0.47 | -7.53% |
| 2008-05-30 | 6.03 | 6.25 | 5.83 | 6.24 | 79690 | 484241 | 0.20 | 3.31% |
| 2008-05-23 | 6.54 | 6.69 | 5.85 | 6.04 | 52724 | 328795 | -0.60 | -9.04% |
| 2008-05-16 | 6.60 | 7.03 | 6.32 | 6.64 | 83169 | 558944 | -0.16 | -2.35% |
| 2008-05-09 | 10.71 | 11.08 | 6.61 | 6.80 | 87260 | 853153 | -3.45 | -33.66% |
| 2008-04-30 | 9.82 | 10.30 | 9.67 | 10.25 | 34627 | 346984 | 0.27 | 2.71% |
| 2008-04-25 | 8.28 | 10.36 | 7.87 | 9.98 | 53123 | 498314 | 1.24 | 14.19% |
| 2008-04-18 | 11.16 | 11.20 | 8.64 | 8.74 | 46293 | 457179 | -2.64 | -23.20% |
| 2008-04-11 | 10.70 | 12.05 | 10.51 | 11.38 | 67280 | 766226 | 0.88 | 8.38% |
| 2008-04-03 | 12.10 | 12.50 | 9.90 | 10.50 | 55252 | 621741 | -1.61 | -13.29% |
| 2008-03-28 | 11.25 | 12.22 | 10.61 | 12.11 | 58204 | 683366 | 0.88 | 7.84% |
| 2008-03-21 | 11.70 | 11.90 | 9.85 | 11.23 | 37619 | 407318 | -0.45 | -3.85% |
| 2008-03-14 | 12.85 | 12.86 | 11.30 | 11.68 | 34542 | 416551 | -1.15 | -8.96% |
| 2008-03-07 | 11.95 | 13.20 | 11.95 | 12.83 | 106279 | 1348177 | 0.75 | 6.21% |
| 2008-02-29 | 11.92 | 12.16 | 11.35 | 12.08 | 27082 | 319107 | 0.30 | 2.55% |
| 2008-02-22 | 12.38 | 12.70 | 11.68 | 11.78 | 38392 | 474504 | -0.07 | -0.59% |
| 2008-02-15 | 12.00 | 13.10 | 11.52 | 11.85 | 20877 | 250644 | -0.09 | -0.75% |
| 2008-02-05 | 11.22 | 12.08 | 11.10 | 11.94 | 21122 | 247127 | 1.11 | 10.25% |
| 2008-02-01 | 12.75 | 12.75 | 10.55 | 10.83 | 58899 | 685803 | -1.85 | -14.59% |
| 2008-01-25 | 15.09 | 15.09 | 11.47 | 12.68 | 165781 | 2112656 | -2.26 | -15.13% |
| 2008-01-18 | 13.31 | 15.88 | 13.31 | 14.94 | 300313 | 4451141 | 1.55 | 11.58% |
| 2008-01-11 | 13.50 | 14.15 | 12.92 | 13.39 | 106890 | 1452167 | -0.17 | -1.25% |
| 2008-01-04 | 12.46 | 13.70 | 12.46 | 13.56 | 69599 | 915463 | 1.06 | 8.48% |
| 2007-12-28 | 11.91 | 13.00 | 11.79 | 12.50 | 103413 | 1282672 | 0.54 | 4.51% |
| 2007-12-21 | 11.71 | 12.44 | 11.08 | 11.96 | 72759 | 852986 | 0.29 | 2.48% |
| 2007-12-14 | 11.98 | 12.64 | 11.05 | 11.67 | 83081 | 996783 | -0.46 | -3.79% |
| 2007-12-07 | 11.22 | 12.36 | 11.22 | 12.13 | 47209 | 565275 | 0.35 | 2.97% |
| 2007-11-30 | 12.40 | 12.85 | 11.37 | 11.78 | 39277 | 477233 | -0.54 | -4.38% |
| 2007-11-23 | 14.14 | 14.15 | 11.92 | 12.32 | 106576 | 1394778 | -1.82 | -12.87% |
| 2007-11-16 | 11.33 | 14.14 | 11.00 | 14.14 | 130271 | 1695114 | 2.62 | 22.74% |
| 2007-11-09 | 11.85 | 12.50 | 11.16 | 11.52 | 47139 | 559499 | -0.38 | -3.19% |
| 2007-11-02 | 11.00 | 13.18 | 10.82 | 11.90 | 81210 | 984949 | 0.76 | 6.82% |
| 2007-10-26 | 13.38 | 13.96 | 10.61 | 11.14 | 73134 | 910599 | -2.24 | -16.74% |
| 2007-10-18 | 12.47 | 13.80 | 11.97 | 13.38 | 98005 | 1298104 | 0.93 | 7.47% |
| 2007-10-12 | 13.01 | 14.60 | 11.80 | 12.45 | 177035 | 2389953 | -0.22 | -1.74% |
| 2007-09-28 | 13.40 | 13.80 | 12.50 | 12.67 | 86042 | 1117709 | -0.72 | -5.38% |
| 2007-09-21 | 14.01 | 14.83 | 13.01 | 13.39 | 126861 | 1769147 | -1.23 | -8.41% |
| 2007-09-14 | 14.20 | 15.19 | 12.50 | 14.62 | 173249 | 2414900 | 0.28 | 1.95% |
| 2007-09-07 | 14.52 | 16.19 | 14.10 | 14.34 | 291823 | 4461428 | -0.15 | -1.03% |
| 2007-08-31 | 14.72 | 15.20 | 13.81 | 14.49 | 184917 | 2669002 | -0.23 | -1.56% |
| 2007-08-24 | 15.00 | 15.60 | 14.38 | 14.72 | 204552 | 3066470 | 0.00 | 0.00% |
| 2007-08-17 | 14.97 | 15.86 | 13.80 | 14.72 | 239066 | 3578101 | -0.32 | -2.13% |
| 2007-08-10 | 19.90 | 19.90 | 14.92 | 15.04 | 315908 | 5335659 | -3.59 | -19.27% |
| 2007-08-03 | 14.48 | 18.63 | 13.91 | 18.63 | 371101 | 5940717 | 4.11 | 28.31% |
| 2007-07-27 | 13.87 | 14.97 | 12.81 | 14.52 | 494864 | 6952335 | 1.85 | 14.60% |
| 2007-07-20 | 10.60 | 12.67 | 9.34 | 12.67 | 182177 | 2029953 | 2.07 | 19.53% |
| 2007-07-13 | 8.46 | 10.90 | 8.46 | 10.60 | 219339 | 2179167 | 2.18 | 25.89% |
| 2007-07-06 | 8.40 | 8.79 | 7.62 | 8.42 | 76043 | 626458 | -0.13 | -1.52% |
| 2007-06-29 | 10.40 | 10.87 | 8.50 | 8.55 | 185040 | 1759870 | -2.05 | -19.34% |
| 2007-06-22 | 10.50 | 11.62 | 10.16 | 10.60 | 274373 | 3014430 | 0.29 | 2.81% |
| 2007-06-15 | 9.06 | 10.90 | 9.02 | 10.31 | 310133 | 3099558 | 1.26 | 13.92% |
| 2007-06-08 | 9.17 | 9.59 | 7.43 | 9.05 | 245860 | 2063081 | -0.12 | -1.31% |
| 2007-06-01 | 11.95 | 12.57 | 9.17 | 9.17 | 341656 | 3887350 | -2.70 | -22.75% |
| 2007-05-25 | 10.00 | 12.40 | 9.96 | 11.87 | 383424 | 4488446 | 1.44 | 13.81% |
| 2007-05-18 | 10.58 | 10.74 | 9.60 | 10.43 | 181542 | 1878910 | -0.27 | -2.52% |
| 2007-05-11 | 10.35 | 11.36 | 9.80 | 10.70 | 258926 | 2706263 | 0.35 | 3.38% |
| 2007-04-27 | 9.44 | 11.42 | 9.44 | 10.35 | 162025 | 1718333 | 1.77 | 20.63% |
| 2007-04-19 | 7.80 | 9.48 | 7.80 | 8.58 | 262568 | 2252578 | 0.87 | 11.28% |
| 2007-04-13 | 7.97 | 7.97 | 7.59 | 7.71 | 273079 | 2121686 | -0.12 | -1.53% |
| 2007-04-06 | 7.00 | 7.98 | 7.00 | 7.83 | 329444 | 2457755 | 0.86 | 12.34% |
| 2007-03-30 | 7.31 | 7.58 | 6.66 | 6.97 | 236113 | 1701153 | -0.14 | -1.97% |
| 2007-03-23 | 6.68 | 7.25 | 6.58 | 7.11 | 194646 | 1333950 | 0.60 | 9.22% |
| 2007-03-16 | 6.46 | 6.99 | 6.33 | 6.51 | 257000 | 1724908 | 0.04 | 0.62% |
| 2007-03-09 | 6.25 | 6.71 | 5.92 | 6.47 | 283512 | 1822152 | 0.22 | 3.52% |
| 2007-03-02 | 6.09 | 6.58 | 5.64 | 6.25 | 309449 | 1909959 | 0.16 | 2.63% |
| 2007-02-16 | 5.49 | 6.36 | 5.41 | 6.09 | 316896 | 1831253 | 0.67 | 12.36% |
| 2007-02-09 | 4.84 | 5.60 | 4.84 | 5.42 | 136926 | 720955 | 0.60 | 12.45% |
| 2007-02-02 | 5.50 | 5.79 | 4.80 | 4.82 | 176826 | 954195 | -0.67 | -12.20% |
| 2007-01-26 | 5.20 | 5.67 | 5.15 | 5.49 | 274771 | 1484524 | 0.33 | 6.39% |
| 2007-01-19 | 5.12 | 5.69 | 4.68 | 5.16 | 236523 | 1231229 | -0.04 | -0.77% |
| 2007-01-12 | 5.03 | 5.75 | 4.99 | 5.20 | 269694 | 1439247 | 0.13 | 2.56% |
| 2007-01-05 | 4.97 | 5.19 | 4.90 | 5.07 | 101541 | 511813 | 0.17 | 3.47% |
| 2006-12-29 | 4.60 | 5.15 | 4.44 | 4.90 | 210708 | 1021440 | 0.27 | 5.83% |
| 2006-12-22 | 4.95 | 4.99 | 4.63 | 4.63 | 125042 | 598270 | -0.25 | -5.12% |
| 2006-12-15 | 4.30 | 5.00 | 4.30 | 4.88 | 184595 | 869617 | 0.56 | 12.96% |
| 2006-12-08 | 4.78 | 5.05 | 4.31 | 4.32 | 221236 | 1039528 | -0.51 | -10.56% |
| 2006-12-01 | 4.34 | 4.99 | 4.28 | 4.83 | 252591 | 1202964 | 0.45 | 10.27% |
