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 | 10.16 | 10.45 | 9.10 | 9.39 | 418549 | 4150724 | -0.87 | -8.48% |
| 2009-11-20 | 9.59 | 10.50 | 9.59 | 10.26 | 564930 | 5648055 | 0.81 | 8.57% |
| 2009-11-13 | 9.44 | 9.97 | 9.21 | 9.45 | 505471 | 4822367 | 0.01 | 0.11% |
| 2009-11-06 | 8.45 | 9.48 | 8.33 | 9.44 | 509147 | 4654724 | 0.84 | 9.77% |
| 2009-10-30 | 8.83 | 8.87 | 8.17 | 8.60 | 219887 | 1860004 | -0.23 | -2.60% |
| 2009-10-23 | 8.55 | 8.87 | 8.40 | 8.83 | 305205 | 2647046 | 0.27 | 3.15% |
| 2009-10-16 | 7.78 | 8.60 | 7.73 | 8.56 | 237813 | 1955217 | 0.78 | 10.03% |
| 2009-10-09 | 7.38 | 7.80 | 7.30 | 7.78 | 38771 | 295733 | 0.46 | 6.28% |
| 2009-09-30 | 7.92 | 7.93 | 7.15 | 7.32 | 72216 | 536632 | -0.48 | -6.15% |
| 2009-09-25 | 8.30 | 8.67 | 7.67 | 7.80 | 185142 | 1512290 | -0.84 | -9.72% |
| 2009-09-18 | 8.47 | 9.26 | 8.37 | 8.64 | 410205 | 3654260 | 0.19 | 2.25% |
| 2009-09-11 | 8.50 | 8.77 | 8.16 | 8.45 | 374461 | 3154775 | 0.09 | 1.08% |
| 2009-09-04 | 7.61 | 8.43 | 7.57 | 8.36 | 239970 | 1931524 | -0.05 | -0.59% |
| 2009-08-28 | 8.58 | 9.02 | 8.03 | 8.41 | 316996 | 2720228 | -0.12 | -1.41% |
| 2009-08-21 | 8.43 | 8.84 | 7.60 | 8.53 | 271021 | 2244511 | -0.12 | -1.39% |
| 2009-08-14 | 10.26 | 10.43 | 8.32 | 8.65 | 334786 | 3178865 | -1.50 | -14.78% |
| 2009-08-07 | 10.93 | 11.20 | 10.10 | 10.15 | 706667 | 7524061 | -0.86 | -7.81% |
| 2009-07-31 | 9.67 | 11.67 | 9.64 | 11.01 | 1104863 | 11980640 | 1.37 | 14.21% |
| 2009-07-24 | 9.30 | 9.76 | 9.00 | 9.64 | 370999 | 3485387 | 0.21 | 2.23% |
| 2009-07-17 | 7.81 | 9.61 | 7.80 | 9.43 | 736440 | 6564850 | 1.56 | 19.82% |
| 2009-07-10 | 7.31 | 8.28 | 7.23 | 7.87 | 594847 | 4673389 | 0.62 | 8.55% |
| 2009-07-03 | 6.88 | 7.40 | 6.78 | 7.25 | 436277 | 3116852 | 0.36 | 5.22% |
| 2009-06-26 | 7.08 | 7.08 | 6.70 | 6.89 | 188004 | 1299005 | -0.14 | -1.99% |
| 2009-06-19 | 6.95 | 7.24 | 6.82 | 7.03 | 188942 | 1327828 | 0.13 | 1.88% |
| 2009-06-12 | 7.33 | 7.56 | 6.85 | 6.90 | 268815 | 1946493 | -0.43 | -5.87% |
| 2009-06-05 | 7.30 | 7.74 | 7.10 | 7.33 | 428826 | 3172850 | 0.11 | 1.52% |
| 2009-05-27 | 6.60 | 7.46 | 6.50 | 7.22 | 246495 | 1734299 | 0.35 | 5.09% |
| 2009-05-22 | 6.51 | 7.18 | 6.31 | 6.87 | 441748 | 3023528 | 0.31 | 4.73% |
| 2009-05-15 | 6.60 | 6.76 | 6.10 | 6.56 | 284106 | 1844206 | -0.06 | -0.91% |
| 2009-05-08 | 6.20 | 6.90 | 6.14 | 6.62 | 438710 | 2871135 | 0.47 | 7.64% |
| 2009-04-30 | 6.03 | 6.21 | 5.56 | 6.15 | 166316 | 974902 | 0.13 | 2.16% |
| 2009-04-24 | 5.81 | 6.40 | 5.72 | 6.02 | 342935 | 2080480 | 0.22 | 3.79% |
| 2009-04-17 | 5.53 | 6.16 | 5.45 | 5.80 | 478879 | 2770719 | 0.38 | 7.01% |
| 2009-04-10 | 5.33 | 5.48 | 4.98 | 5.42 | 249133 | 1311958 | 0.09 | 1.69% |
| 2009-04-03 | 5.23 | 5.54 | 5.03 | 5.33 | 296772 | 1573184 | 0.12 | 2.30% |
| 2009-03-27 | 5.08 | 5.48 | 5.02 | 5.21 | 384999 | 2010896 | 0.11 | 2.16% |
| 2009-03-20 | 4.76 | 5.22 | 4.71 | 5.10 | 197213 | 994431 | 0.34 | 7.14% |
| 2009-03-13 | 5.26 | 5.45 | 4.70 | 4.76 | 291015 | 1485870 | -0.35 | -6.85% |
| 2009-03-06 | 4.60 | 5.13 | 4.55 | 5.11 | 206765 | 1001651 | 0.45 | 9.66% |
| 2009-02-27 | 5.48 | 5.68 | 4.59 | 4.66 | 265403 | 1398721 | -0.91 | -16.34% |
| 2009-02-20 | 5.58 | 5.97 | 5.17 | 5.57 | 318317 | 1777778 | 0.00 | 0.00% |
| 2009-02-13 | 5.17 | 5.59 | 5.01 | 5.57 | 402639 | 2140505 | 0.45 | 8.79% |
| 2009-02-06 | 4.53 | 5.14 | 4.50 | 5.12 | 247233 | 1214779 | 0.59 | 13.02% |
| 2009-01-23 | 4.72 | 4.94 | 4.45 | 4.53 | 103019 | 480111 | -0.22 | -4.63% |
| 2009-01-16 | 4.58 | 4.86 | 4.46 | 4.75 | 116177 | 544996 | 0.21 | 4.63% |
| 2009-01-08 | 4.70 | 4.83 | 4.32 | 4.54 | 109408 | 507970 | -0.55 | -10.81% |
| 2008-12-26 | 4.90 | 5.46 | 4.61 | 5.09 | 410928 | 2083981 | 0.19 | 3.88% |
| 2008-12-19 | 4.22 | 5.04 | 4.15 | 4.90 | 201185 | 942360 | 0.66 | 15.57% |
| 2008-12-12 | 4.63 | 4.85 | 4.17 | 4.24 | 147636 | 668190 | -0.26 | -5.78% |
| 2008-12-05 | 4.17 | 4.63 | 4.05 | 4.50 | 184734 | 816116 | 0.30 | 7.14% |
| 2008-11-28 | 4.50 | 4.55 | 3.95 | 4.20 | 119166 | 503667 | -0.15 | -3.45% |
| 2008-11-21 | 3.95 | 4.40 | 3.70 | 4.35 | 170388 | 693818 | 0.41 | 10.41% |
| 2008-11-14 | 3.42 | 3.97 | 3.37 | 3.94 | 66923 | 248299 | 0.59 | 17.61% |
| 2008-11-07 | 3.72 | 3.75 | 3.24 | 3.35 | 28522 | 97607 | -0.37 | -9.95% |
| 2008-10-31 | 3.88 | 3.89 | 3.60 | 3.72 | 31200 | 116819 | -0.19 | -4.86% |
| 2008-10-24 | 3.75 | 4.10 | 3.75 | 3.91 | 30295 | 118689 | 0.08 | 2.09% |
| 2008-10-17 | 4.00 | 4.20 | 3.66 | 3.83 | 42580 | 164889 | -0.02 | -0.52% |
| 2008-10-10 | 4.78 | 4.80 | 3.83 | 3.85 | 52863 | 229069 | -1.00 | -20.62% |
| 2008-09-26 | 5.35 | 5.50 | 4.58 | 4.85 | 102898 | 513647 | -0.18 | -3.58% |
| 2008-09-19 | 5.20 | 5.45 | 4.46 | 5.03 | 152042 | 770252 | -0.07 | -1.37% |
| 2008-09-12 | 4.71 | 5.10 | 4.61 | 5.10 | 35304 | 171441 | 0.27 | 5.59% |
| 2008-09-05 | 4.86 | 5.03 | 4.70 | 4.83 | 27037 | 132465 | -0.07 | -1.43% |
| 2008-08-29 | 4.94 | 5.05 | 4.53 | 4.90 | 29739 | 143965 | -0.02 | -0.41% |
| 2008-08-22 | 5.01 | 5.20 | 4.60 | 4.92 | 34357 | 170687 | -0.14 | -2.77% |
| 2008-08-15 | 5.50 | 5.54 | 4.81 | 5.06 | 60525 | 306742 | -0.42 | -7.66% |
| 2008-08-08 | 6.15 | 6.24 | 5.48 | 5.48 | 39455 | 234706 | -0.70 | -11.33% |
| 2008-08-01 | 6.17 | 6.55 | 5.95 | 6.18 | 97999 | 615714 | 0.01 | 0.16% |
| 2008-07-25 | 5.90 | 6.39 | 5.88 | 6.17 | 80713 | 501828 | 0.22 | 3.70% |
| 2008-07-18 | 6.00 | 6.48 | 5.59 | 5.95 | 76466 | 458866 | -0.15 | -2.46% |
| 2008-07-11 | 5.66 | 6.66 | 5.64 | 6.10 | 226267 | 1430062 | 0.48 | 8.54% |
| 2008-07-04 | 5.42 | 5.77 | 5.17 | 5.62 | 59714 | 327295 | 0.20 | 3.69% |
| 2008-06-27 | 5.51 | 6.09 | 5.32 | 5.42 | 85253 | 482069 | -0.26 | -4.58% |
| 2008-06-20 | 7.22 | 7.22 | 5.30 | 5.68 | 137075 | 830157 | -1.50 | -20.89% |
| 2008-06-13 | 7.40 | 7.67 | 6.75 | 7.18 | 154223 | 1124401 | -0.60 | -7.71% |
| 2008-06-06 | 7.94 | 8.07 | 7.56 | 7.78 | 68529 | 536528 | -0.16 | -2.02% |
| 2008-05-30 | 7.96 | 8.25 | 7.65 | 7.94 | 83521 | 662747 | -0.19 | -2.34% |
| 2008-05-23 | 8.77 | 8.79 | 7.50 | 8.13 | 140588 | 1168037 | -0.62 | -7.09% |
| 2008-05-16 | 8.40 | 9.24 | 8.18 | 8.75 | 191612 | 1699512 | 0.28 | 3.31% |
| 2008-05-09 | 8.67 | 9.15 | 8.10 | 8.47 | 199949 | 1741974 | -0.31 | -3.53% |
| 2008-04-30 | 8.32 | 8.80 | 8.00 | 8.78 | 85274 | 713264 | 0.31 | 3.66% |
| 2008-04-25 | 8.14 | 8.72 | 7.40 | 8.47 | 121781 | 1005211 | 0.91 | 12.04% |
| 2008-04-18 | 8.98 | 8.98 | 7.41 | 7.56 | 82784 | 678026 | -1.44 | -16.00% |
| 2008-04-11 | 8.00 | 9.65 | 7.86 | 9.00 | 189715 | 1712786 | 0.90 | 11.11% |
| 2008-04-03 | 9.50 | 9.69 | 7.62 | 8.10 | 110725 | 937775 | -1.77 | -17.93% |
| 2008-03-28 | 10.18 | 10.25 | 8.42 | 9.87 | 147588 | 1415434 | -0.21 | -2.08% |
| 2008-03-21 | 11.09 | 11.09 | 8.81 | 10.08 | 253215 | 2450494 | -1.02 | -9.19% |
| 2008-03-14 | 11.30 | 11.90 | 10.95 | 11.10 | 135420 | 1534551 | -0.41 | -3.56% |
| 2008-03-07 | 12.43 | 12.55 | 11.31 | 11.51 | 259402 | 3101221 | -0.88 | -7.10% |
| 2008-02-29 | 12.60 | 13.19 | 10.81 | 12.39 | 522630 | 6247710 | -5.03 | -28.88% |
| 2008-01-24 | 18.75 | 19.06 | 17.24 | 17.42 | 376265 | 6901261 | -0.73 | -4.02% |
| 2008-01-18 | 18.01 | 18.55 | 16.89 | 18.15 | 245840 | 4394025 | 0.16 | 0.89% |
| 2008-01-11 | 17.26 | 18.10 | 16.56 | 17.99 | 279770 | 4794547 | 1.55 | 9.43% |
| 2008-01-04 | 15.00 | 16.44 | 14.98 | 16.44 | 45974 | 716762 | 1.53 | 10.26% |
| 2007-12-28 | 14.66 | 15.32 | 14.66 | 14.91 | 124796 | 1873231 | 0.18 | 1.22% |
| 2007-12-21 | 14.34 | 14.85 | 13.85 | 14.73 | 117101 | 1682514 | 0.46 | 3.22% |
| 2007-12-14 | 13.36 | 14.88 | 13.36 | 14.27 | 146861 | 2071921 | 0.67 | 4.93% |
| 2007-12-07 | 13.08 | 13.75 | 13.01 | 13.60 | 82330 | 1105862 | 0.50 | 3.82% |
| 2007-11-30 | 13.85 | 13.90 | 12.83 | 13.10 | 62608 | 829186 | -0.54 | -3.96% |
| 2007-11-23 | 13.17 | 14.15 | 13.17 | 13.64 | 72172 | 987613 | 0.49 | 3.73% |
| 2007-11-16 | 13.69 | 13.85 | 12.73 | 13.15 | 89116 | 1178184 | -0.63 | -4.57% |
| 2007-11-09 | 14.82 | 15.33 | 13.50 | 13.78 | 105026 | 1524483 | -1.14 | -7.64% |
| 2007-11-02 | 14.89 | 16.22 | 14.78 | 14.92 | 109954 | 1687941 | 0.20 | 1.36% |
| 2007-10-26 | 16.00 | 16.34 | 14.50 | 14.72 | 146422 | 2278062 | -1.20 | -7.54% |
| 2007-10-18 | 15.83 | 16.33 | 14.98 | 15.92 | 149360 | 2339807 | 0.22 | 1.40% |
| 2007-10-12 | 17.18 | 17.30 | 15.56 | 15.70 | 217015 | 3553807 | -1.44 | -8.40% |
| 2007-09-28 | 17.97 | 18.02 | 16.45 | 17.14 | 240263 | 4098343 | -0.56 | -3.16% |
| 2007-09-21 | 16.99 | 17.86 | 16.60 | 17.70 | 350804 | 6056010 | 0.54 | 3.15% |
| 2007-09-14 | 15.60 | 17.40 | 15.45 | 17.16 | 443399 | 7356108 | 1.43 | 9.09% |
| 2007-09-07 | 15.48 | 16.80 | 15.26 | 15.73 | 534762 | 8582605 | 0.25 | 1.61% |
| 2007-08-31 | 15.38 | 15.68 | 14.31 | 15.48 | 323182 | 4831986 | 0.24 | 1.57% |
| 2007-08-24 | 14.65 | 15.46 | 14.01 | 15.24 | 353014 | 5202844 | 0.84 | 5.83% |
| 2007-08-17 | 13.96 | 14.97 | 13.30 | 14.40 | 219777 | 3135432 | 0.40 | 2.86% |
| 2007-08-10 | 15.69 | 16.15 | 13.98 | 14.00 | 402549 | 6001749 | -2.52 | -15.25% |
| 2007-08-03 | 15.59 | 17.66 | 15.08 | 16.52 | 533904 | 8661650 | 0.92 | 5.90% |
| 2007-07-27 | 14.12 | 15.62 | 14.12 | 15.60 | 312107 | 4705032 | 1.32 | 9.24% |
| 2007-07-20 | 14.77 | 14.99 | 13.95 | 14.28 | 150467 | 2176422 | -0.16 | -1.11% |
| 2007-07-13 | 14.16 | 15.70 | 13.52 | 14.44 | 419309 | 6081012 | 0.95 | 7.04% |
| 2007-07-06 | 12.70 | 13.49 | 11.92 | 13.49 | 342672 | 4403308 | 0.37 | 2.82% |
| 2007-06-29 | 14.80 | 15.35 | 13.12 | 13.12 | 288388 | 4033325 | -2.19 | -14.30% |
| 2007-06-22 | 16.50 | 17.18 | 15.31 | 15.31 | 490437 | 8068475 | -0.98 | -6.02% |
| 2007-06-15 | 16.60 | 17.14 | 15.32 | 16.29 | 526321 | 8623476 | -0.12 | -0.73% |
| 2007-06-08 | 16.94 | 16.94 | 14.59 | 16.41 | 406465 | 6385244 | -1.42 | -7.96% |
| 2007-06-01 | 19.41 | 21.28 | 17.83 | 17.83 | 402856 | 8027148 | -1.47 | -7.62% |
| 2007-05-25 | 20.96 | 21.84 | 18.81 | 19.30 | 632972 | 12751622 | -1.50 | -7.21% |
| 2007-05-18 | 17.68 | 22.60 | 17.30 | 20.80 | 713680 | 14526885 | 2.80 | 15.56% |
| 2007-05-11 | 14.95 | 18.22 | 14.50 | 18.00 | 930715 | 15187721 | 3.15 | 21.21% |
| 2007-04-27 | 14.03 | 15.49 | 13.68 | 14.85 | 718558 | 10418549 | 0.82 | 5.84% |
| 2007-04-20 | 13.81 | 14.91 | 13.50 | 14.03 | 487328 | 6946812 | 0.33 | 2.41% |
| 2007-04-13 | 13.60 | 14.00 | 12.81 | 13.70 | 359266 | 4794415 | 0.20 | 1.48% |
| 2007-04-06 | 12.72 | 13.60 | 12.71 | 13.50 | 243573 | 3218137 | 0.75 | 5.88% |
| 2007-03-30 | 12.85 | 13.90 | 12.20 | 12.75 | 303556 | 3939311 | -0.77 | -5.70% |
| 2007-03-23 | 11.71 | 14.73 | 11.58 | 13.52 | 502321 | 6747048 | 1.62 | 13.61% |
| 2007-03-16 | 11.58 | 11.90 | 11.08 | 11.90 | 127657 | 1467767 | 0.38 | 3.30% |
| 2007-03-09 | 10.68 | 11.87 | 10.58 | 11.52 | 70784 | 791675 | 0.84 | 7.87% |
| 2007-03-02 | 11.55 | 11.94 | 10.45 | 10.68 | 63241 | 706241 | -0.77 | -6.72% |
| 2007-02-16 | 10.30 | 11.50 | 10.25 | 11.45 | 61284 | 678113 | 1.18 | 11.49% |
| 2007-02-09 | 11.00 | 11.48 | 9.82 | 10.27 | 59050 | 631539 | -0.66 | -6.04% |
| 2007-02-02 | 10.83 | 11.37 | 10.73 | 10.93 | 79848 | 873170 | 0.62 | 6.01% |
| 2006-12-29 | 10.25 | 10.31 | 9.71 | 10.31 | 65006 | 655973 | 0.04 | 0.39% |
| 2006-12-22 | 8.52 | 10.32 | 8.42 | 10.27 | 67530 | 636092 | 1.75 | 20.54% |
| 2006-12-15 | 8.17 | 8.65 | 8.13 | 8.52 | 27825 | 235563 | 0.32 | 3.90% |
| 2006-12-08 | 8.27 | 8.57 | 7.71 | 8.20 | 32016 | 263993 | -0.07 | -0.85% |
| 2006-12-01 | 8.23 | 8.58 | 8.20 | 8.27 | 22912 | 192528 | 0.04 | 0.49% |
