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 | 13.70 | 14.39 | 12.80 | 12.80 | 191939 | 2628676 | -0.77 | -5.67% |
| 2009-11-20 | 13.07 | 15.00 | 13.00 | 13.57 | 295819 | 4122810 | 0.17 | 1.27% |
| 2009-11-13 | 11.85 | 14.11 | 11.49 | 13.40 | 237396 | 3087205 | 1.78 | 15.32% |
| 2009-11-06 | 9.30 | 11.62 | 9.30 | 11.62 | 246346 | 2651477 | 2.08 | 21.80% |
| 2009-10-30 | 8.42 | 9.54 | 8.28 | 9.54 | 174015 | 1563265 | 1.16 | 13.84% |
| 2009-10-23 | 8.05 | 8.97 | 7.91 | 8.38 | 160263 | 1367330 | 0.42 | 5.28% |
| 2009-10-16 | 7.52 | 8.08 | 7.40 | 7.96 | 65315 | 509702 | 0.39 | 5.15% |
| 2009-10-09 | 7.29 | 7.64 | 7.28 | 7.57 | 7809 | 58610 | 0.24 | 3.27% |
| 2009-09-30 | 7.40 | 7.59 | 7.10 | 7.33 | 24459 | 180341 | -0.12 | -1.61% |
| 2009-09-25 | 7.85 | 7.87 | 7.10 | 7.45 | 77287 | 578009 | -0.45 | -5.70% |
| 2009-09-18 | 7.71 | 8.10 | 7.65 | 7.90 | 107638 | 849087 | 0.15 | 1.94% |
| 2009-09-11 | 7.55 | 7.88 | 7.55 | 7.75 | 78565 | 607519 | 0.05 | 0.65% |
| 2009-09-04 | 7.70 | 7.79 | 6.98 | 7.70 | 70045 | 512431 | -0.04 | -0.52% |
| 2009-08-28 | 7.12 | 7.93 | 7.05 | 7.74 | 97160 | 737838 | 0.57 | 7.95% |
| 2009-08-21 | 7.58 | 7.58 | 6.67 | 7.17 | 100061 | 707614 | -0.48 | -6.28% |
| 2009-08-14 | 8.18 | 8.29 | 7.27 | 7.65 | 91975 | 710946 | -0.49 | -6.02% |
| 2009-08-07 | 8.40 | 8.41 | 7.94 | 8.14 | 147485 | 1206709 | -0.28 | -3.33% |
| 2009-07-31 | 9.08 | 9.18 | 8.15 | 8.42 | 109808 | 947034 | -0.67 | -7.37% |
| 2009-07-24 | 9.50 | 9.73 | 8.75 | 9.09 | 122340 | 1119123 | -0.18 | -1.94% |
| 2009-07-17 | 8.94 | 9.69 | 8.81 | 9.27 | 156642 | 1447092 | 0.47 | 5.34% |
| 2009-07-10 | 8.55 | 8.95 | 8.25 | 8.80 | 123746 | 1061859 | 0.25 | 2.92% |
| 2009-07-03 | 7.94 | 8.55 | 7.61 | 8.55 | 171181 | 1370652 | 0.61 | 7.68% |
| 2009-06-26 | 8.14 | 8.17 | 7.39 | 7.94 | 162344 | 1280839 | -0.13 | -1.61% |
| 2009-06-19 | 7.26 | 8.16 | 7.20 | 8.07 | 267788 | 2075805 | 0.79 | 10.85% |
| 2009-06-12 | 6.90 | 7.35 | 6.59 | 7.28 | 202758 | 1417079 | 0.42 | 6.12% |
| 2009-06-05 | 6.98 | 7.15 | 6.75 | 6.86 | 69351 | 479033 | -0.11 | -1.58% |
| 2009-05-27 | 6.80 | 7.10 | 6.70 | 6.97 | 50502 | 348336 | -0.08 | -1.14% |
| 2009-05-22 | 6.78 | 7.45 | 6.68 | 7.05 | 166951 | 1193334 | 0.20 | 2.92% |
| 2009-05-15 | 7.09 | 7.09 | 6.40 | 6.85 | 111712 | 754970 | 0.01 | 0.15% |
| 2009-05-08 | 6.43 | 7.09 | 6.25 | 6.84 | 206843 | 1381589 | 0.40 | 6.21% |
| 2009-04-30 | 6.55 | 6.64 | 5.91 | 6.44 | 99773 | 625262 | -0.21 | -3.16% |
| 2009-04-24 | 6.38 | 7.36 | 6.35 | 6.65 | 251959 | 1738488 | 0.23 | 3.58% |
| 2009-04-17 | 6.34 | 6.78 | 6.13 | 6.42 | 242788 | 1570002 | 0.11 | 1.74% |
| 2009-04-10 | 5.70 | 6.31 | 5.56 | 6.31 | 145389 | 874758 | 0.57 | 9.93% |
| 2009-04-03 | 5.48 | 5.74 | 5.42 | 5.74 | 157027 | 874765 | 0.28 | 5.13% |
| 2009-03-27 | 5.16 | 5.46 | 5.07 | 5.46 | 116749 | 611604 | 0.30 | 5.81% |
| 2009-03-20 | 4.84 | 5.28 | 4.79 | 5.16 | 132069 | 666010 | 0.29 | 5.96% |
| 2009-03-13 | 4.90 | 5.06 | 4.73 | 4.87 | 71520 | 349438 | -0.07 | -1.42% |
| 2009-03-06 | 4.30 | 4.98 | 4.25 | 4.94 | 93576 | 433434 | 0.47 | 10.52% |
| 2009-02-27 | 4.77 | 5.20 | 4.47 | 4.47 | 94431 | 461820 | -0.28 | -5.89% |
| 2009-02-20 | 4.91 | 5.45 | 4.52 | 4.75 | 123513 | 614325 | -0.19 | -3.85% |
| 2009-02-13 | 4.87 | 4.99 | 4.69 | 4.94 | 76038 | 369837 | 0.12 | 2.49% |
| 2009-02-06 | 4.57 | 4.96 | 4.57 | 4.82 | 54880 | 262814 | 0.24 | 5.24% |
| 2009-01-23 | 4.44 | 4.64 | 4.25 | 4.58 | 40079 | 178864 | 0.16 | 3.62% |
| 2009-01-16 | 4.25 | 4.60 | 4.11 | 4.42 | 73727 | 326178 | 0.09 | 2.08% |
| 2009-01-09 | 3.83 | 4.47 | 3.77 | 4.33 | 69154 | 286426 | 0.46 | 11.89% |
| 2008-12-26 | 4.22 | 4.41 | 3.81 | 3.87 | 85071 | 347407 | -0.35 | -8.29% |
| 2008-12-19 | 3.79 | 4.22 | 3.46 | 4.22 | 100532 | 390532 | 0.39 | 10.18% |
| 2008-12-12 | 3.41 | 4.07 | 3.38 | 3.83 | 97136 | 368589 | 0.43 | 12.65% |
| 2008-12-05 | 3.05 | 3.42 | 3.05 | 3.40 | 48118 | 157556 | 0.25 | 7.94% |
| 2008-11-28 | 2.82 | 3.34 | 2.82 | 3.15 | 72301 | 226886 | 0.26 | 9.00% |
| 2008-11-21 | 3.08 | 3.13 | 2.80 | 2.89 | 54287 | 160597 | -0.19 | -6.17% |
| 2008-11-14 | 2.64 | 3.13 | 2.61 | 3.08 | 60859 | 176000 | 0.49 | 18.92% |
| 2008-11-07 | 2.41 | 2.60 | 2.39 | 2.59 | 14930 | 37461 | 0.11 | 4.43% |
| 2008-10-31 | 2.65 | 2.65 | 2.42 | 2.48 | 47531 | 119855 | -0.22 | -8.15% |
| 2008-10-24 | 2.78 | 2.91 | 2.59 | 2.70 | 38415 | 105625 | -0.23 | -7.85% |
| 2008-10-17 | 3.23 | 3.41 | 2.93 | 2.93 | 69265 | 224948 | -0.15 | -4.87% |
| 2008-10-09 | 3.11 | 3.28 | 3.01 | 3.08 | 67524 | 211933 | 0.11 | 3.70% |
| 2008-09-26 | 3.07 | 3.07 | 2.71 | 2.97 | 74721 | 219282 | 0.05 | 1.71% |
| 2008-09-19 | 2.77 | 2.92 | 2.64 | 2.92 | 75482 | 211956 | 0.00 | 0.00% |
| 2008-09-12 | 3.56 | 3.56 | 2.92 | 2.92 | 30960 | 97779 | -0.64 | -17.98% |
| 2008-09-05 | 3.56 | 3.85 | 3.51 | 3.56 | 34647 | 127487 | -0.04 | -1.11% |
| 2008-08-29 | 3.70 | 3.93 | 3.52 | 3.60 | 32861 | 121647 | -0.14 | -3.74% |
| 2008-08-22 | 3.88 | 3.88 | 3.39 | 3.74 | 32952 | 119591 | -0.09 | -2.35% |
| 2008-08-15 | 4.23 | 4.37 | 3.76 | 3.83 | 19583 | 77061 | -0.61 | -13.74% |
| 2008-08-08 | 4.86 | 4.95 | 4.44 | 4.44 | 19667 | 92076 | -0.51 | -10.30% |
| 2008-08-01 | 5.04 | 5.15 | 4.71 | 4.95 | 31663 | 156670 | -0.09 | -1.79% |
| 2008-07-25 | 4.61 | 5.12 | 4.60 | 5.04 | 39269 | 192220 | 0.39 | 8.39% |
| 2008-07-18 | 4.55 | 5.02 | 4.40 | 4.65 | 46665 | 224059 | -0.11 | -2.31% |
| 2008-07-11 | 4.78 | 5.05 | 4.60 | 4.76 | 51707 | 252748 | 0.06 | 1.28% |
| 2008-07-04 | 4.33 | 4.83 | 4.32 | 4.70 | 27318 | 125314 | 0.16 | 3.52% |
| 2008-06-27 | 4.55 | 4.78 | 4.21 | 4.54 | 57697 | 262888 | -0.12 | -2.58% |
| 2008-06-20 | 5.55 | 5.55 | 4.66 | 4.66 | 61176 | 306965 | -0.92 | -16.49% |
| 2008-06-13 | 6.63 | 6.84 | 5.58 | 5.58 | 55908 | 341368 | -1.27 | -18.54% |
| 2008-06-06 | 6.78 | 7.63 | 6.69 | 6.85 | 133616 | 954693 | 0.11 | 1.63% |
| 2008-05-30 | 6.00 | 6.74 | 5.90 | 6.74 | 140633 | 901102 | 0.89 | 15.21% |
| 2008-05-23 | 5.98 | 6.26 | 5.74 | 5.85 | 57696 | 347076 | -0.18 | -2.98% |
| 2008-05-16 | 5.61 | 6.42 | 5.50 | 6.03 | 121470 | 729332 | 0.31 | 5.42% |
| 2008-05-09 | 6.09 | 6.36 | 5.60 | 5.72 | 142447 | 840524 | -0.37 | -6.08% |
| 2008-04-30 | 5.60 | 6.26 | 5.58 | 6.09 | 46345 | 274651 | 0.32 | 5.55% |
| 2008-04-25 | 5.80 | 5.80 | 4.97 | 5.77 | 83481 | 455715 | 0.25 | 4.53% |
| 2008-04-18 | 6.48 | 6.63 | 5.52 | 5.52 | 49143 | 297617 | -1.21 | -17.98% |
| 2008-04-11 | 6.00 | 6.99 | 5.91 | 6.73 | 85649 | 562580 | 0.66 | 10.87% |
| 2008-04-03 | 7.02 | 7.15 | 5.94 | 6.07 | 47081 | 302747 | -1.22 | -16.73% |
| 2008-03-28 | 7.89 | 8.06 | 7.03 | 7.29 | 54959 | 415480 | -0.65 | -8.19% |
| 2008-03-21 | 8.43 | 8.69 | 7.32 | 7.94 | 74871 | 579749 | -0.60 | -7.03% |
| 2008-03-14 | 9.02 | 9.10 | 8.41 | 8.54 | 60082 | 528490 | -0.51 | -5.63% |
| 2008-03-07 | 9.05 | 9.29 | 8.81 | 9.05 | 79276 | 719266 | -0.09 | -0.98% |
| 2008-02-29 | 9.49 | 9.49 | 8.53 | 9.14 | 63548 | 572906 | -0.31 | -3.28% |
| 2008-02-22 | 9.25 | 9.77 | 9.19 | 9.45 | 70741 | 666459 | 0.26 | 2.83% |
| 2008-02-15 | 9.28 | 9.58 | 8.81 | 9.19 | 44480 | 402865 | -0.07 | -0.76% |
| 2008-02-05 | 8.70 | 9.33 | 8.65 | 9.26 | 41087 | 373429 | 0.55 | 6.32% |
| 2008-02-01 | 9.50 | 9.50 | 8.61 | 8.71 | 117647 | 1040958 | -0.84 | -8.80% |
| 2008-01-25 | 11.41 | 11.50 | 9.28 | 9.55 | 98882 | 955951 | -1.83 | -16.08% |
| 2008-01-17 | 10.30 | 12.19 | 10.11 | 11.38 | 191741 | 2170067 | 1.35 | 13.46% |
| 2008-01-11 | 9.20 | 10.03 | 9.01 | 10.03 | 201884 | 1926415 | 0.83 | 9.02% |
| 2008-01-04 | 7.80 | 9.20 | 7.50 | 9.20 | 160346 | 1379529 | 1.64 | 21.69% |
| 2007-12-21 | 7.34 | 7.56 | 6.88 | 7.56 | 119236 | 873121 | 0.27 | 3.70% |
| 2007-12-14 | 6.78 | 7.58 | 6.71 | 7.29 | 135837 | 988008 | 0.43 | 6.27% |
| 2007-12-07 | 6.70 | 6.96 | 6.50 | 6.86 | 57876 | 391194 | 0.06 | 0.88% |
| 2007-11-30 | 6.26 | 7.02 | 6.15 | 6.80 | 102221 | 683829 | 0.64 | 10.39% |
| 2007-11-23 | 6.51 | 6.75 | 5.96 | 6.16 | 54643 | 352592 | -0.29 | -4.50% |
| 2007-11-16 | 5.98 | 6.59 | 5.98 | 6.45 | 68308 | 436431 | 0.35 | 5.74% |
| 2007-11-09 | 6.45 | 7.08 | 6.05 | 6.10 | 85992 | 566759 | -0.40 | -6.15% |
| 2007-11-02 | 6.13 | 6.70 | 5.88 | 6.50 | 129632 | 817193 | 0.36 | 5.86% |
| 2007-10-26 | 7.35 | 7.35 | 6.06 | 6.14 | 122160 | 799795 | -1.46 | -19.21% |
| 2007-10-18 | 7.64 | 8.02 | 7.28 | 7.60 | 67785 | 520421 | -0.04 | -0.52% |
| 2007-10-12 | 8.95 | 9.08 | 7.46 | 7.64 | 121092 | 987822 | -1.22 | -13.77% |
| 2007-09-28 | 8.40 | 9.01 | 8.35 | 8.86 | 168510 | 1480613 | 0.45 | 5.35% |
| 2007-09-21 | 8.19 | 8.87 | 8.19 | 8.41 | 131222 | 1115115 | 0.06 | 0.72% |
| 2007-09-14 | 8.89 | 9.35 | 8.06 | 8.35 | 175509 | 1501114 | -0.76 | -8.34% |
| 2007-09-07 | 8.01 | 9.11 | 7.73 | 9.11 | 188238 | 1594841 | 1.19 | 15.03% |
| 2007-08-31 | 8.29 | 8.29 | 7.20 | 7.92 | 156623 | 1214156 | -0.06 | -0.75% |
| 2007-08-24 | 7.28 | 7.98 | 7.10 | 7.98 | 141251 | 1056732 | 0.73 | 10.07% |
| 2007-08-17 | 6.85 | 7.50 | 6.80 | 7.25 | 167549 | 1210428 | 0.35 | 5.07% |
| 2007-08-10 | 6.73 | 7.40 | 6.58 | 6.90 | 143863 | 1010404 | 0.20 | 2.98% |
| 2007-08-03 | 7.03 | 7.23 | 6.41 | 6.70 | 148072 | 1018768 | -0.32 | -4.56% |
| 2007-07-27 | 7.15 | 7.38 | 6.60 | 7.02 | 137137 | 949587 | -0.02 | -0.28% |
| 2007-07-20 | 6.49 | 7.04 | 5.94 | 7.04 | 143876 | 933618 | 0.79 | 12.64% |
| 2007-07-13 | 5.18 | 6.25 | 5.10 | 6.25 | 129768 | 733339 | 1.05 | 20.19% |
| 2007-07-06 | 5.15 | 5.29 | 4.82 | 5.20 | 150169 | 758687 | -0.14 | -2.62% |
| 2007-06-29 | 6.05 | 6.18 | 5.34 | 5.34 | 124562 | 704012 | -1.03 | -16.17% |
| 2007-06-22 | 7.00 | 7.37 | 6.37 | 6.37 | 195413 | 1364312 | -0.87 | -12.02% |
| 2007-06-15 | 7.89 | 7.95 | 6.84 | 7.24 | 292162 | 2164446 | -0.45 | -5.85% |
| 2007-06-08 | 8.54 | 8.54 | 7.32 | 7.69 | 187968 | 1433835 | -1.30 | -14.46% |
| 2007-06-01 | 9.95 | 10.48 | 8.99 | 8.99 | 150551 | 1516116 | -0.96 | -9.65% |
| 2007-05-25 | 8.86 | 10.40 | 8.65 | 9.95 | 230353 | 2272736 | 0.97 | 10.80% |
| 2007-05-18 | 8.50 | 8.98 | 7.70 | 8.98 | 248843 | 2091181 | 0.88 | 10.86% |
| 2007-05-11 | 6.76 | 8.10 | 6.69 | 8.10 | 188228 | 1363984 | 1.10 | 15.71% |
| 2007-04-27 | 6.90 | 7.00 | 6.13 | 7.00 | 291814 | 1935401 | 0.09 | 1.30% |
| 2007-04-20 | 5.77 | 6.91 | 5.77 | 6.91 | 272170 | 1778938 | 1.25 | 22.09% |
| 2007-04-13 | 5.42 | 5.74 | 5.12 | 5.66 | 264093 | 1437346 | 0.27 | 5.01% |
| 2007-04-06 | 5.20 | 5.73 | 5.12 | 5.39 | 231760 | 1269512 | 0.19 | 3.65% |
| 2007-03-30 | 6.00 | 6.01 | 4.89 | 5.20 | 290219 | 1559774 | -0.93 | -15.17% |
| 2007-03-23 | 5.50 | 6.38 | 5.36 | 6.13 | 143057 | 859932 | 0.88 | 16.76% |
| 2007-03-16 | 4.20 | 5.25 | 4.06 | 5.25 | 202973 | 967128 | 1.07 | 25.60% |
| 2007-03-09 | 3.99 | 4.32 | 3.75 | 4.18 | 234493 | 947224 | 0.23 | 5.82% |
| 2007-03-02 | 3.42 | 3.95 | 3.27 | 3.95 | 266245 | 979468 | 0.53 | 15.50% |
| 2007-02-16 | 3.09 | 3.54 | 3.09 | 3.42 | 144971 | 487977 | 0.36 | 11.77% |
| 2007-02-09 | 2.78 | 3.06 | 2.64 | 3.06 | 158583 | 449413 | 0.28 | 10.07% |
| 2007-02-02 | 3.00 | 3.14 | 2.73 | 2.78 | 98957 | 287824 | -0.25 | -8.25% |
| 2007-01-26 | 3.14 | 3.25 | 2.91 | 3.03 | 110269 | 344867 | -0.08 | -2.57% |
| 2007-01-19 | 2.56 | 3.11 | 2.55 | 3.11 | 123264 | 352634 | 0.56 | 21.96% |
| 2007-01-12 | 2.45 | 2.69 | 2.43 | 2.55 | 77444 | 198566 | 0.10 | 4.08% |
| 2007-01-05 | 2.51 | 2.59 | 2.38 | 2.45 | 25891 | 63325 | -0.09 | -3.54% |
| 2006-12-29 | 2.60 | 2.80 | 2.44 | 2.54 | 99410 | 262343 | -0.04 | -1.55% |
| 2006-12-22 | 2.36 | 2.77 | 2.31 | 2.58 | 152431 | 388286 | 0.22 | 9.32% |
| 2006-12-15 | 2.15 | 2.38 | 2.13 | 2.36 | 97125 | 222227 | 0.21 | 9.77% |
| 2006-12-08 | 2.17 | 2.27 | 2.12 | 2.15 | 71898 | 157099 | -0.04 | -1.83% |
| 2006-12-01 | 2.16 | 2.30 | 2.16 | 2.19 | 57058 | 126594 | 0.00 | 0.00% |
