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 | 9.22 | 9.48 | 8.15 | 8.23 | 351207 | 3126039 | -1.17 | -12.45% |
| 2009-11-19 | 8.64 | 9.88 | 8.48 | 9.40 | 491875 | 4440175 | 0.85 | 9.94% |
| 2009-11-13 | 8.41 | 8.85 | 8.16 | 8.55 | 353609 | 3006770 | 0.15 | 1.79% |
| 2009-11-06 | 7.45 | 9.15 | 7.35 | 8.40 | 731442 | 6053021 | 0.85 | 11.26% |
| 2009-10-30 | 7.26 | 7.60 | 7.10 | 7.55 | 260106 | 1915545 | 0.31 | 4.28% |
| 2009-10-23 | 7.18 | 7.31 | 7.10 | 7.24 | 190057 | 1374135 | 0.07 | 0.98% |
| 2009-10-16 | 6.91 | 7.22 | 6.78 | 7.17 | 147599 | 1037712 | 0.26 | 3.76% |
| 2009-10-09 | 6.66 | 6.91 | 6.60 | 6.91 | 32411 | 219759 | 0.30 | 4.54% |
| 2009-09-30 | 7.26 | 7.32 | 6.32 | 6.61 | 91742 | 628319 | -0.63 | -8.70% |
| 2009-09-25 | 7.17 | 7.63 | 6.85 | 7.24 | 208783 | 1523916 | -0.05 | -0.69% |
| 2009-09-18 | 7.39 | 7.65 | 7.22 | 7.29 | 280246 | 2081171 | -0.03 | -0.41% |
| 2009-09-11 | 6.93 | 7.49 | 6.91 | 7.32 | 209066 | 1501902 | 0.37 | 5.32% |
| 2009-09-04 | 7.15 | 7.15 | 6.40 | 6.95 | 139801 | 943616 | -0.23 | -3.20% |
| 2009-08-28 | 6.50 | 7.79 | 6.43 | 7.18 | 450424 | 3287688 | 0.66 | 10.12% |
| 2009-08-21 | 6.89 | 6.91 | 6.06 | 6.52 | 142286 | 915582 | -0.42 | -6.05% |
| 2009-08-14 | 7.33 | 7.77 | 6.93 | 6.94 | 281405 | 2103092 | -0.38 | -5.19% |
| 2009-08-07 | 7.38 | 7.75 | 7.24 | 7.32 | 232909 | 1742724 | -0.03 | -0.41% |
| 2009-07-31 | 7.60 | 7.72 | 6.88 | 7.35 | 232770 | 1723402 | -0.29 | -3.80% |
| 2009-07-24 | 7.54 | 8.14 | 7.31 | 7.64 | 466837 | 3622412 | 0.05 | 0.66% |
| 2009-07-17 | 7.08 | 7.65 | 7.04 | 7.59 | 370166 | 2712014 | 0.48 | 6.75% |
| 2009-07-10 | 6.96 | 7.28 | 6.93 | 7.11 | 304572 | 2164550 | 0.14 | 2.01% |
| 2009-07-03 | 7.08 | 7.09 | 6.82 | 6.97 | 176434 | 1223196 | -0.08 | -1.14% |
| 2009-06-26 | 7.12 | 7.19 | 6.74 | 7.05 | 182070 | 1257134 | -0.14 | -1.95% |
| 2009-06-19 | 6.76 | 7.47 | 6.76 | 7.19 | 334264 | 2381340 | 0.38 | 5.58% |
| 2009-06-12 | 6.63 | 6.98 | 6.58 | 6.81 | 185334 | 1259981 | 0.16 | 2.41% |
| 2009-06-05 | 6.80 | 6.95 | 6.64 | 6.65 | 126508 | 854857 | -0.07 | -1.04% |
| 2009-05-26 | 6.68 | 6.78 | 6.48 | 6.72 | 60007 | 399446 | -0.09 | -1.32% |
| 2009-05-22 | 7.09 | 7.34 | 6.72 | 6.81 | 278338 | 1960885 | -0.28 | -3.95% |
| 2009-05-15 | 7.67 | 7.67 | 6.80 | 7.09 | 526366 | 3771027 | -0.16 | -2.21% |
| 2009-05-08 | 6.70 | 7.25 | 6.48 | 7.25 | 235585 | 1609344 | 0.60 | 9.02% |
| 2009-04-30 | 6.21 | 6.65 | 6.01 | 6.65 | 243224 | 1557617 | 0.44 | 7.08% |
| 2009-04-24 | 6.56 | 6.99 | 6.06 | 6.21 | 281413 | 1849491 | -0.34 | -5.19% |
| 2009-04-17 | 6.35 | 6.71 | 6.24 | 6.55 | 247445 | 1603645 | 0.24 | 3.80% |
| 2009-04-10 | 6.50 | 6.59 | 5.99 | 6.31 | 142657 | 897472 | -0.03 | -0.47% |
| 2009-04-03 | 6.42 | 6.58 | 6.18 | 6.34 | 217378 | 1397581 | -0.14 | -2.16% |
| 2009-03-27 | 6.19 | 6.57 | 6.05 | 6.48 | 304058 | 1934536 | 0.29 | 4.68% |
| 2009-03-20 | 5.79 | 6.52 | 5.65 | 6.19 | 217140 | 1340163 | 0.36 | 6.17% |
| 2009-03-13 | 6.11 | 6.20 | 5.66 | 5.83 | 114535 | 676296 | -0.28 | -4.58% |
| 2009-03-06 | 5.38 | 6.38 | 5.37 | 6.11 | 228711 | 1364739 | 0.65 | 11.90% |
| 2009-02-27 | 6.41 | 6.73 | 5.40 | 5.46 | 290454 | 1834242 | -0.93 | -14.55% |
| 2009-02-20 | 6.39 | 6.55 | 5.90 | 6.39 | 271409 | 1691242 | 0.01 | 0.16% |
| 2009-02-13 | 5.86 | 6.42 | 5.80 | 6.38 | 366249 | 2234865 | 0.56 | 9.62% |
| 2009-02-06 | 5.51 | 5.85 | 5.46 | 5.82 | 346996 | 1974002 | 0.31 | 5.63% |
| 2009-01-23 | 5.36 | 5.98 | 5.17 | 5.51 | 324789 | 1816429 | 0.20 | 3.77% |
| 2009-01-15 | 5.33 | 5.41 | 5.08 | 5.31 | 129275 | 681463 | -0.02 | -0.38% |
| 2009-01-09 | 4.96 | 5.41 | 4.87 | 5.33 | 167588 | 866798 | 0.46 | 9.45% |
| 2008-12-26 | 5.43 | 5.56 | 4.75 | 4.87 | 182775 | 937737 | -0.56 | -10.31% |
| 2008-12-19 | 5.05 | 5.78 | 5.03 | 5.43 | 410350 | 2206532 | 0.46 | 9.26% |
| 2008-12-12 | 5.00 | 5.22 | 4.79 | 4.97 | 306351 | 1535760 | 0.08 | 1.64% |
| 2008-12-05 | 4.26 | 5.04 | 4.19 | 4.89 | 328894 | 1575901 | 0.68 | 16.15% |
| 2008-11-28 | 4.31 | 4.66 | 4.15 | 4.21 | 148207 | 651919 | -0.07 | -1.64% |
| 2008-11-21 | 4.29 | 4.62 | 4.01 | 4.28 | 204086 | 889389 | 0.00 | 0.00% |
| 2008-11-14 | 3.81 | 4.29 | 3.81 | 4.28 | 106221 | 430344 | 0.54 | 14.44% |
| 2008-11-07 | 3.68 | 3.79 | 3.38 | 3.74 | 49699 | 182013 | 0.06 | 1.63% |
| 2008-10-31 | 3.88 | 3.95 | 3.55 | 3.68 | 58093 | 217846 | -0.32 | -8.00% |
| 2008-10-24 | 4.00 | 4.22 | 3.87 | 4.00 | 65299 | 265760 | -0.02 | -0.50% |
| 2008-10-17 | 3.91 | 4.24 | 3.73 | 4.02 | 63825 | 254216 | 0.08 | 2.03% |
| 2008-10-10 | 4.58 | 4.58 | 3.92 | 3.94 | 109187 | 475052 | -0.76 | -16.17% |
| 2008-09-26 | 4.69 | 4.79 | 4.05 | 4.70 | 149967 | 667925 | 0.34 | 7.80% |
| 2008-09-19 | 4.18 | 4.36 | 3.90 | 4.36 | 41452 | 173620 | 0.21 | 5.06% |
| 2008-09-12 | 4.10 | 4.28 | 3.95 | 4.15 | 50755 | 209730 | 0.05 | 1.22% |
| 2008-09-05 | 4.37 | 4.57 | 4.08 | 4.10 | 82546 | 361862 | -0.25 | -5.75% |
| 2008-08-29 | 4.28 | 4.42 | 3.98 | 4.35 | 55225 | 231477 | 0.02 | 0.46% |
| 2008-08-22 | 4.50 | 4.72 | 4.04 | 4.33 | 84194 | 371014 | -0.16 | -3.56% |
| 2008-08-15 | 5.06 | 5.09 | 4.13 | 4.49 | 54840 | 247952 | -0.53 | -10.56% |
| 2008-08-08 | 5.83 | 5.93 | 5.00 | 5.02 | 61391 | 335485 | -0.87 | -14.77% |
| 2008-08-01 | 6.18 | 6.50 | 5.65 | 5.89 | 141914 | 876668 | -0.23 | -3.76% |
| 2008-07-25 | 5.91 | 6.28 | 5.91 | 6.12 | 122486 | 752672 | 0.12 | 2.00% |
| 2008-07-18 | 5.85 | 6.51 | 5.55 | 6.00 | 250680 | 1526821 | 0.15 | 2.56% |
| 2008-07-11 | 5.34 | 6.19 | 5.30 | 5.85 | 199563 | 1163387 | 0.50 | 9.35% |
| 2008-07-04 | 5.07 | 5.48 | 4.90 | 5.35 | 80706 | 420831 | 0.24 | 4.70% |
| 2008-06-27 | 5.00 | 5.78 | 4.85 | 5.11 | 111071 | 595247 | 0.07 | 1.39% |
| 2008-06-20 | 5.79 | 5.99 | 4.65 | 5.04 | 119093 | 624924 | -0.79 | -13.55% |
| 2008-06-13 | 7.04 | 7.04 | 5.80 | 5.83 | 71224 | 452283 | -1.59 | -21.43% |
| 2008-06-06 | 8.00 | 8.10 | 7.40 | 7.42 | 76980 | 596359 | -0.59 | -7.37% |
| 2008-05-30 | 8.23 | 8.65 | 7.86 | 8.01 | 114320 | 946082 | -0.44 | -5.21% |
| 2008-05-23 | 8.39 | 9.75 | 7.95 | 8.45 | 401715 | 3632055 | -0.15 | -1.74% |
| 2008-05-16 | 8.05 | 10.24 | 7.90 | 8.60 | 610960 | 5572982 | 0.60 | 7.50% |
| 2008-05-09 | 11.61 | 12.28 | 7.40 | 8.00 | 137033 | 1435268 | -3.44 | -30.07% |
| 2008-04-30 | 10.19 | 11.44 | 10.08 | 11.44 | 49638 | 537243 | 1.07 | 10.32% |
| 2008-04-25 | 10.20 | 10.78 | 8.56 | 10.37 | 80461 | 793071 | 0.96 | 10.20% |
| 2008-04-18 | 10.45 | 10.60 | 9.39 | 9.41 | 39399 | 396002 | -1.38 | -12.79% |
| 2008-04-11 | 10.02 | 11.30 | 9.91 | 10.79 | 69084 | 743135 | 0.39 | 3.75% |
| 2008-04-03 | 13.10 | 13.25 | 9.45 | 10.40 | 79830 | 896995 | -2.90 | -21.80% |
| 2008-03-28 | 12.75 | 13.54 | 12.30 | 13.30 | 110032 | 1435192 | 0.58 | 4.56% |
| 2008-03-21 | 12.87 | 13.36 | 10.95 | 12.72 | 113599 | 1403911 | 0.22 | 1.76% |
| 2008-03-14 | 13.81 | 14.04 | 12.10 | 12.50 | 96706 | 1275271 | -1.60 | -11.35% |
| 2008-03-07 | 12.79 | 15.96 | 12.76 | 14.10 | 262835 | 3809336 | 1.22 | 9.47% |
| 2008-02-29 | 12.86 | 12.90 | 12.00 | 12.88 | 41931 | 525525 | 0.21 | 1.66% |
| 2008-02-22 | 13.30 | 13.49 | 12.48 | 12.67 | 61348 | 804889 | -0.24 | -1.86% |
| 2008-02-15 | 12.57 | 12.99 | 12.15 | 12.91 | 42142 | 536414 | 0.34 | 2.71% |
| 2008-02-05 | 12.22 | 13.00 | 12.00 | 12.57 | 32084 | 405461 | 0.60 | 5.01% |
| 2008-02-01 | 12.68 | 12.70 | 11.20 | 11.97 | 65567 | 793985 | -0.76 | -5.97% |
| 2008-01-25 | 13.89 | 13.90 | 11.08 | 12.73 | 105412 | 1289300 | -0.97 | -7.08% |
| 2008-01-18 | 13.33 | 14.68 | 13.08 | 13.70 | 158154 | 2207008 | 0.36 | 2.70% |
| 2008-01-11 | 13.65 | 14.10 | 13.02 | 13.34 | 102314 | 1383082 | -0.31 | -2.27% |
| 2008-01-04 | 12.95 | 13.92 | 12.90 | 13.65 | 63714 | 862732 | 0.70 | 5.41% |
| 2007-12-28 | 12.60 | 13.49 | 12.42 | 12.95 | 105222 | 1365262 | 0.48 | 3.85% |
| 2007-12-21 | 11.98 | 12.67 | 11.81 | 12.47 | 92100 | 1144466 | 0.55 | 4.61% |
| 2007-12-14 | 11.48 | 12.49 | 11.38 | 11.92 | 70636 | 841679 | 0.18 | 1.53% |
| 2007-12-07 | 10.98 | 11.79 | 10.32 | 11.74 | 49682 | 559981 | 0.71 | 6.44% |
| 2007-11-30 | 11.92 | 12.10 | 10.95 | 11.03 | 52487 | 595492 | -0.67 | -5.73% |
| 2007-11-23 | 11.32 | 12.62 | 11.32 | 11.70 | 64602 | 777409 | -0.08 | -0.68% |
| 2007-11-16 | 12.00 | 12.58 | 11.61 | 11.78 | 81643 | 986564 | -0.62 | -5.00% |
| 2007-11-09 | 14.58 | 15.50 | 11.60 | 12.40 | 152224 | 2085619 | -2.28 | -15.53% |
| 2007-11-02 | 12.98 | 15.90 | 11.44 | 14.68 | 251230 | 3549954 | 1.65 | 12.66% |
| 2007-10-26 | 13.18 | 15.29 | 13.00 | 13.03 | 202259 | 2847511 | -0.04 | -0.31% |
| 2007-10-18 | 12.50 | 13.28 | 12.07 | 13.07 | 77858 | 989557 | 0.41 | 3.24% |
| 2007-10-12 | 14.00 | 14.19 | 11.32 | 12.66 | 99413 | 1278198 | -1.14 | -8.26% |
| 2007-09-28 | 12.82 | 13.90 | 12.18 | 13.80 | 83876 | 1104041 | 0.90 | 6.98% |
| 2007-09-21 | 13.98 | 14.46 | 12.66 | 12.90 | 101890 | 1374214 | -1.04 | -7.46% |
| 2007-09-14 | 14.00 | 14.75 | 12.50 | 13.94 | 137667 | 1870908 | -0.17 | -1.21% |
| 2007-09-07 | 14.80 | 16.28 | 14.06 | 14.11 | 226225 | 3424822 | -0.69 | -4.66% |
| 2007-08-31 | 12.95 | 15.40 | 12.01 | 14.80 | 245553 | 3478339 | 1.94 | 15.09% |
| 2007-08-24 | 11.57 | 12.88 | 11.43 | 12.86 | 143366 | 1776237 | 1.63 | 14.52% |
| 2007-08-17 | 11.60 | 11.84 | 11.16 | 11.23 | 60580 | 692727 | -0.30 | -2.60% |
| 2007-08-10 | 10.57 | 12.95 | 10.55 | 11.53 | 216464 | 2525926 | 0.98 | 9.29% |
| 2007-08-03 | 10.69 | 11.32 | 10.06 | 10.55 | 106354 | 1142591 | -0.21 | -1.95% |
| 2007-07-27 | 9.89 | 10.95 | 9.80 | 10.76 | 109696 | 1141873 | 0.94 | 9.57% |
| 2007-07-20 | 9.69 | 9.97 | 9.18 | 9.82 | 44970 | 430522 | 0.11 | 1.13% |
| 2007-07-13 | 9.29 | 9.85 | 8.92 | 9.71 | 75946 | 718434 | 0.51 | 5.54% |
| 2007-07-06 | 9.69 | 9.90 | 8.40 | 9.20 | 65051 | 603634 | -0.49 | -5.06% |
| 2007-06-29 | 10.77 | 10.93 | 9.15 | 9.69 | 119905 | 1215865 | -1.11 | -10.28% |
| 2007-06-22 | 13.49 | 13.49 | 10.62 | 10.80 | 172793 | 2104915 | -1.90 | -14.96% |
| 2007-06-15 | 11.20 | 13.80 | 10.88 | 12.70 | 285750 | 3546957 | 2.07 | 19.47% |
| 2007-06-08 | 10.40 | 11.10 | 8.80 | 10.63 | 210530 | 2134351 | -0.22 | -2.03% |
| 2007-06-01 | 14.35 | 14.75 | 10.83 | 10.85 | 242930 | 3228526 | -2.95 | -21.38% |
| 2007-05-25 | 13.01 | 14.60 | 12.84 | 13.80 | 205137 | 2855279 | 0.07 | 0.51% |
| 2007-05-18 | 12.28 | 14.15 | 12.00 | 13.73 | 260114 | 3419597 | 1.34 | 10.81% |
| 2007-05-11 | 12.90 | 13.50 | 12.10 | 12.39 | 189275 | 2414655 | -0.28 | -2.21% |
| 2007-04-27 | 12.17 | 13.20 | 12.00 | 12.67 | 239892 | 3040935 | 0.62 | 5.14% |
| 2007-04-20 | 11.20 | 12.58 | 10.98 | 12.05 | 245894 | 2877638 | 0.85 | 7.59% |
| 2007-04-13 | 11.40 | 11.67 | 10.90 | 11.20 | 242737 | 2739063 | -0.22 | -1.93% |
| 2007-04-06 | 10.36 | 11.71 | 10.32 | 11.42 | 294796 | 3300474 | 1.06 | 10.23% |
| 2007-03-30 | 10.70 | 11.30 | 10.00 | 10.36 | 188344 | 2014715 | -0.27 | -2.54% |
| 2007-03-23 | 9.30 | 10.91 | 9.05 | 10.63 | 309499 | 3179412 | 1.01 | 10.50% |
| 2007-03-16 | 9.68 | 10.20 | 9.21 | 9.62 | 299725 | 2935435 | -0.05 | -0.52% |
| 2007-03-09 | 8.49 | 10.10 | 8.34 | 9.67 | 249125 | 2275622 | 1.28 | 15.26% |
| 2007-03-01 | 8.79 | 9.46 | 8.35 | 8.39 | 239670 | 2126821 | -0.53 | -5.94% |
| 2007-02-16 | 8.67 | 9.28 | 8.55 | 8.92 | 249506 | 2221809 | 0.25 | 2.88% |
| 2007-02-09 | 6.98 | 9.04 | 6.90 | 8.67 | 348949 | 2768543 | 1.59 | 22.46% |
| 2007-02-02 | 7.40 | 8.00 | 7.01 | 7.08 | 231108 | 1756893 | -2.67 | -27.39% |
| 2007-01-12 | 8.99 | 10.20 | 8.63 | 9.75 | 163686 | 1563039 | 1.19 | 13.90% |
| 2006-12-15 | 9.11 | 9.40 | 8.37 | 8.56 | 102849 | 907637 | -0.68 | -7.36% |
| 2006-12-08 | 9.46 | 9.80 | 8.92 | 9.24 | 83835 | 791624 | -0.39 | -4.05% |
| 2006-12-01 | 10.50 | 11.40 | 9.38 | 9.63 | 162621 | 1660596 | -0.87 | -8.29% |
