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 | 10.00 | 10.25 | 8.97 | 9.03 | 364135 | 3525071 | -0.93 | -9.34% |
| 2009-11-20 | 9.33 | 10.49 | 9.29 | 9.96 | 470622 | 4612309 | 0.67 | 7.21% |
| 2009-11-13 | 9.41 | 9.58 | 9.08 | 9.29 | 241706 | 2240988 | -0.15 | -1.59% |
| 2009-11-06 | 8.66 | 9.47 | 8.50 | 9.44 | 433048 | 3954239 | 0.65 | 7.39% |
| 2009-10-30 | 8.93 | 9.15 | 8.67 | 8.79 | 262724 | 2337236 | -0.06 | -0.68% |
| 2009-10-23 | 8.53 | 9.08 | 8.45 | 8.85 | 326965 | 2874739 | 0.36 | 4.24% |
| 2009-10-16 | 8.62 | 8.85 | 8.32 | 8.49 | 326212 | 2813118 | -0.21 | -2.41% |
| 2009-10-09 | 8.49 | 8.77 | 8.41 | 8.70 | 81691 | 704450 | 0.22 | 2.59% |
| 2009-09-30 | 8.29 | 8.55 | 7.83 | 8.48 | 198584 | 1652128 | 0.15 | 1.80% |
| 2009-09-25 | 7.91 | 8.61 | 7.85 | 8.33 | 370156 | 3067504 | 0.31 | 3.87% |
| 2009-09-18 | 7.80 | 8.37 | 7.76 | 8.02 | 213662 | 1718236 | 0.22 | 2.82% |
| 2009-09-11 | 7.66 | 7.99 | 7.56 | 7.80 | 146607 | 1134824 | 0.15 | 1.96% |
| 2009-09-04 | 7.02 | 7.80 | 7.00 | 7.65 | 123460 | 904001 | 0.07 | 0.92% |
| 2009-08-28 | 7.47 | 8.08 | 7.31 | 7.58 | 242544 | 1858288 | 0.18 | 2.43% |
| 2009-08-21 | 7.52 | 7.64 | 6.91 | 7.40 | 156020 | 1134558 | -0.20 | -2.63% |
| 2009-08-14 | 8.57 | 8.80 | 7.60 | 7.60 | 180631 | 1508287 | -0.90 | -10.59% |
| 2009-08-07 | 8.66 | 9.16 | 8.44 | 8.50 | 373243 | 3286055 | -0.15 | -1.73% |
| 2009-07-31 | 8.93 | 9.48 | 8.00 | 8.65 | 310695 | 2757606 | -0.35 | -3.89% |
| 2009-07-24 | 9.06 | 9.15 | 8.58 | 9.00 | 271294 | 2413223 | -0.06 | -0.66% |
| 2009-07-17 | 8.65 | 9.30 | 8.62 | 9.06 | 311518 | 2802749 | 0.38 | 4.38% |
| 2009-07-10 | 9.01 | 9.22 | 8.61 | 8.68 | 189297 | 1659128 | -0.28 | -3.12% |
| 2009-07-03 | 8.42 | 9.19 | 8.10 | 8.96 | 356860 | 3089586 | 0.61 | 7.30% |
| 2009-06-26 | 8.25 | 8.60 | 8.00 | 8.35 | 230655 | 1910136 | 0.13 | 1.58% |
| 2009-06-19 | 7.95 | 8.68 | 7.84 | 8.22 | 304251 | 2527407 | 0.32 | 4.05% |
| 2009-06-12 | 7.83 | 8.24 | 7.74 | 7.90 | 234659 | 1880031 | 0.07 | 0.89% |
| 2009-06-05 | 7.95 | 8.07 | 7.65 | 7.83 | 177224 | 1394591 | -0.04 | -0.51% |
| 2009-05-27 | 7.88 | 8.16 | 7.64 | 7.87 | 142728 | 1129450 | -0.22 | -2.72% |
| 2009-05-22 | 7.71 | 8.43 | 7.45 | 8.09 | 379493 | 3011466 | 0.38 | 4.93% |
| 2009-05-15 | 7.46 | 7.85 | 7.23 | 7.71 | 181990 | 1373819 | 0.09 | 1.18% |
| 2009-05-08 | 7.70 | 7.85 | 7.37 | 7.62 | 328830 | 2524226 | -0.07 | -0.91% |
| 2009-04-30 | 7.44 | 8.16 | 7.17 | 7.69 | 569615 | 4376329 | 0.34 | 4.63% |
| 2009-04-24 | 7.06 | 7.65 | 6.96 | 7.35 | 373456 | 2729612 | 0.32 | 4.55% |
| 2009-04-17 | 7.06 | 7.30 | 6.87 | 7.03 | 339436 | 2391739 | 0.00 | 0.00% |
| 2009-04-10 | 6.93 | 7.10 | 6.54 | 7.03 | 221660 | 1524082 | 0.24 | 3.54% |
| 2009-04-03 | 6.92 | 7.18 | 6.65 | 6.79 | 320118 | 2225476 | -0.09 | -1.31% |
| 2009-03-27 | 6.90 | 7.03 | 6.65 | 6.88 | 230449 | 1583781 | -0.06 | -0.86% |
| 2009-03-20 | 6.10 | 7.07 | 6.09 | 6.94 | 338217 | 2259843 | 0.82 | 13.40% |
| 2009-03-13 | 6.68 | 6.77 | 6.00 | 6.12 | 165750 | 1049966 | -0.55 | -8.25% |
| 2009-03-06 | 5.80 | 6.92 | 5.80 | 6.67 | 298992 | 1946725 | 0.87 | 15.00% |
| 2009-02-27 | 6.41 | 6.95 | 5.73 | 5.80 | 341737 | 2243101 | -0.57 | -8.95% |
| 2009-02-20 | 6.68 | 6.75 | 6.11 | 6.37 | 216941 | 1396905 | -0.31 | -4.64% |
| 2009-02-13 | 6.13 | 6.68 | 6.01 | 6.68 | 378226 | 2367663 | 0.59 | 9.69% |
| 2009-02-06 | 5.67 | 6.16 | 5.58 | 6.09 | 281580 | 1654485 | 0.48 | 8.56% |
| 2009-01-23 | 5.85 | 5.85 | 5.57 | 5.61 | 111774 | 638366 | -0.18 | -3.11% |
| 2009-01-16 | 5.66 | 5.99 | 5.40 | 5.79 | 258576 | 1474370 | 0.15 | 2.66% |
| 2009-01-09 | 5.02 | 5.75 | 5.01 | 5.64 | 255742 | 1407630 | 0.63 | 12.57% |
| 2008-12-26 | 5.61 | 5.64 | 4.95 | 5.01 | 104542 | 548541 | -0.58 | -10.38% |
| 2008-12-19 | 5.05 | 5.70 | 4.88 | 5.59 | 268736 | 1465598 | 0.66 | 13.39% |
| 2008-12-12 | 5.50 | 5.64 | 4.87 | 4.93 | 194159 | 1041513 | -0.61 | -11.01% |
| 2008-12-05 | 5.20 | 5.57 | 5.02 | 5.54 | 405130 | 2175951 | 0.36 | 6.95% |
| 2008-11-28 | 4.70 | 5.21 | 4.50 | 5.18 | 220801 | 1092541 | 0.50 | 10.68% |
| 2008-11-21 | 4.77 | 5.07 | 4.48 | 4.68 | 159670 | 761844 | -0.16 | -3.31% |
| 2008-11-14 | 4.36 | 4.89 | 4.34 | 4.84 | 135269 | 623673 | 0.54 | 12.56% |
| 2008-11-07 | 4.23 | 4.36 | 3.98 | 4.30 | 36578 | 153910 | 0.07 | 1.66% |
| 2008-10-31 | 4.40 | 4.44 | 4.06 | 4.23 | 52665 | 225140 | -0.26 | -5.79% |
| 2008-10-24 | 4.24 | 4.58 | 4.18 | 4.49 | 54642 | 243522 | 0.23 | 5.40% |
| 2008-10-17 | 4.21 | 4.47 | 4.00 | 4.26 | 42579 | 179530 | 0.02 | 0.47% |
| 2008-10-10 | 4.72 | 4.73 | 4.19 | 4.24 | 45687 | 206635 | -0.59 | -12.21% |
| 2008-09-26 | 5.10 | 5.39 | 4.53 | 4.83 | 94171 | 465326 | -0.12 | -2.42% |
| 2008-09-19 | 4.74 | 4.95 | 4.16 | 4.95 | 51965 | 244208 | 0.22 | 4.65% |
| 2008-09-12 | 4.87 | 4.91 | 4.59 | 4.73 | 30896 | 146899 | -0.13 | -2.67% |
| 2008-09-05 | 5.35 | 5.41 | 4.80 | 4.86 | 62709 | 312952 | -0.51 | -9.50% |
| 2008-08-29 | 5.20 | 5.56 | 4.80 | 5.37 | 121366 | 645026 | 0.25 | 4.88% |
| 2008-08-22 | 5.17 | 5.28 | 4.61 | 5.12 | 48548 | 246103 | -0.07 | -1.35% |
| 2008-08-15 | 5.64 | 5.64 | 4.96 | 5.19 | 34327 | 180786 | -0.46 | -8.14% |
| 2008-08-08 | 6.37 | 6.43 | 5.65 | 5.65 | 46732 | 282904 | -0.75 | -11.72% |
| 2008-08-01 | 6.58 | 6.80 | 6.15 | 6.40 | 72619 | 477677 | -0.15 | -2.29% |
| 2008-07-25 | 6.14 | 6.59 | 6.08 | 6.55 | 60875 | 393160 | 0.37 | 5.99% |
| 2008-07-18 | 6.33 | 6.68 | 5.81 | 6.18 | 78533 | 488678 | -0.24 | -3.74% |
| 2008-07-11 | 6.08 | 6.75 | 6.00 | 6.42 | 84959 | 551628 | 0.40 | 6.64% |
| 2008-07-04 | 5.70 | 6.25 | 5.58 | 6.02 | 74176 | 439535 | -0.17 | -2.75% |
| 2008-06-26 | 5.80 | 6.26 | 5.66 | 6.19 | 43655 | 263646 | 0.29 | 4.92% |
| 2008-06-20 | 6.32 | 6.42 | 5.45 | 5.90 | 61987 | 374231 | -0.48 | -7.52% |
| 2008-06-13 | 7.03 | 7.24 | 6.32 | 6.38 | 49717 | 330160 | -0.97 | -13.20% |
| 2008-06-06 | 7.64 | 7.81 | 7.21 | 7.35 | 46525 | 348570 | -0.31 | -4.05% |
| 2008-05-30 | 7.59 | 8.11 | 7.43 | 7.66 | 67133 | 519070 | -0.01 | -0.13% |
| 2008-05-23 | 8.79 | 9.05 | 7.55 | 7.67 | 121806 | 996770 | -1.09 | -12.44% |
| 2008-05-16 | 7.83 | 9.80 | 7.72 | 8.76 | 342670 | 3074307 | 0.88 | 11.17% |
| 2008-05-09 | 8.06 | 8.27 | 7.42 | 7.88 | 103303 | 815460 | -0.12 | -1.50% |
| 2008-04-30 | 7.80 | 8.06 | 7.64 | 8.00 | 46013 | 362199 | 0.20 | 2.56% |
| 2008-04-25 | 7.36 | 8.11 | 6.32 | 7.80 | 88488 | 662546 | 0.99 | 14.54% |
| 2008-04-18 | 7.66 | 7.79 | 6.70 | 6.81 | 54641 | 400757 | -0.99 | -12.69% |
| 2008-04-11 | 7.10 | 8.05 | 7.00 | 7.80 | 69535 | 535604 | 0.61 | 8.48% |
| 2008-04-03 | 8.34 | 8.34 | 6.80 | 7.19 | 73166 | 538113 | -1.31 | -15.41% |
| 2008-03-28 | 8.99 | 9.21 | 8.01 | 8.50 | 92684 | 812131 | -0.34 | -3.85% |
| 2008-03-21 | 9.45 | 9.50 | 7.80 | 8.84 | 118599 | 1012807 | -0.66 | -6.95% |
| 2008-03-14 | 10.00 | 10.55 | 9.23 | 9.50 | 96992 | 958980 | -0.70 | -6.86% |
| 2008-03-07 | 10.59 | 11.54 | 10.14 | 10.20 | 226115 | 2438316 | -0.30 | -2.86% |
| 2008-02-29 | 9.42 | 10.58 | 9.42 | 10.50 | 200062 | 2016325 | 1.04 | 10.99% |
| 2008-02-22 | 9.60 | 10.00 | 9.34 | 9.46 | 120518 | 1165624 | 0.30 | 3.27% |
| 2008-02-15 | 9.26 | 9.47 | 8.98 | 9.16 | 48494 | 446257 | -0.02 | -0.22% |
| 2008-02-05 | 8.78 | 9.45 | 8.78 | 9.18 | 56966 | 524899 | 0.52 | 6.00% |
| 2008-02-01 | 9.00 | 9.43 | 8.06 | 8.66 | 159300 | 1395684 | -0.41 | -4.52% |
| 2008-01-25 | 10.36 | 10.50 | 8.21 | 9.07 | 237465 | 2167598 | -1.26 | -12.20% |
| 2008-01-18 | 10.04 | 11.08 | 9.80 | 10.33 | 419844 | 4383248 | 0.27 | 2.68% |
| 2008-01-11 | 9.28 | 10.45 | 8.93 | 10.06 | 302029 | 2898038 | 0.86 | 9.35% |
| 2008-01-04 | 8.73 | 9.23 | 8.68 | 9.20 | 91248 | 823618 | 0.52 | 5.99% |
| 2007-12-28 | 8.70 | 9.05 | 8.50 | 8.68 | 195551 | 1719874 | 0.03 | 0.35% |
| 2007-12-21 | 8.40 | 8.70 | 8.27 | 8.65 | 108308 | 921238 | 0.20 | 2.37% |
| 2007-12-14 | 8.27 | 8.73 | 8.10 | 8.45 | 120192 | 1014556 | 0.04 | 0.48% |
| 2007-12-07 | 7.70 | 8.73 | 7.53 | 8.41 | 147929 | 1222353 | 0.71 | 9.22% |
| 2007-11-30 | 7.53 | 8.08 | 7.39 | 7.70 | 138117 | 1082843 | 0.20 | 2.67% |
| 2007-11-23 | 7.50 | 7.93 | 7.24 | 7.50 | 118485 | 906250 | 0.09 | 1.22% |
| 2007-11-16 | 6.82 | 7.59 | 6.80 | 7.41 | 92039 | 670495 | 0.51 | 7.39% |
| 2007-11-09 | 6.78 | 7.32 | 6.70 | 6.90 | 48627 | 344556 | 0.13 | 1.92% |
| 2007-11-02 | 6.68 | 7.26 | 6.58 | 6.77 | 69178 | 476164 | 0.09 | 1.35% |
| 2007-10-26 | 7.78 | 7.94 | 6.43 | 6.68 | 75974 | 542779 | -1.13 | -14.47% |
| 2007-10-18 | 7.90 | 7.99 | 7.46 | 7.81 | 70043 | 546244 | -0.05 | -0.64% |
| 2007-10-12 | 9.09 | 9.09 | 7.41 | 7.86 | 164044 | 1387710 | -1.11 | -12.38% |
| 2007-09-28 | 9.12 | 9.60 | 8.70 | 8.97 | 291047 | 2627252 | -0.13 | -1.43% |
| 2007-09-21 | 8.60 | 9.92 | 8.56 | 9.10 | 409808 | 3820346 | 0.50 | 5.81% |
| 2007-09-14 | 8.01 | 8.77 | 7.81 | 8.60 | 229578 | 1906835 | 0.40 | 4.88% |
| 2007-09-07 | 8.57 | 8.90 | 8.18 | 8.20 | 273448 | 2346211 | -0.28 | -3.30% |
| 2007-08-31 | 8.30 | 8.76 | 7.75 | 8.48 | 199445 | 1640057 | 0.21 | 2.54% |
| 2007-08-24 | 7.91 | 8.55 | 7.81 | 8.27 | 271814 | 2228066 | 0.47 | 6.03% |
| 2007-08-17 | 7.15 | 8.20 | 7.00 | 7.80 | 224301 | 1729733 | 0.66 | 9.24% |
| 2007-08-10 | 7.20 | 7.58 | 7.00 | 7.14 | 147532 | 1084063 | -0.06 | -0.83% |
| 2007-08-03 | 7.45 | 7.78 | 6.92 | 7.20 | 157444 | 1158136 | -0.26 | -3.48% |
| 2007-07-27 | 6.59 | 7.60 | 6.54 | 7.46 | 231188 | 1652434 | 0.85 | 12.86% |
| 2007-07-20 | 6.17 | 6.64 | 6.04 | 6.61 | 131625 | 842374 | 0.44 | 7.13% |
| 2007-07-13 | 6.10 | 6.38 | 5.95 | 6.17 | 111975 | 691580 | 0.09 | 1.48% |
| 2007-07-06 | 6.61 | 7.13 | 5.65 | 6.08 | 166527 | 1055543 | -0.50 | -7.60% |
| 2007-06-29 | 7.87 | 8.05 | 6.50 | 6.58 | 187325 | 1328703 | -1.27 | -16.18% |
| 2007-06-22 | 8.37 | 9.27 | 7.85 | 7.85 | 329473 | 2888230 | -0.55 | -6.55% |
| 2007-06-15 | 7.77 | 9.20 | 7.33 | 8.40 | 335136 | 2795380 | 0.59 | 7.55% |
| 2007-06-08 | 7.95 | 7.95 | 6.67 | 7.81 | 357348 | 2623561 | -0.42 | -5.10% |
| 2007-06-01 | 11.18 | 11.70 | 8.23 | 8.23 | 420218 | 4292714 | -2.82 | -25.52% |
| 2007-05-25 | 9.59 | 11.39 | 9.40 | 11.05 | 558877 | 5894827 | 1.11 | 11.17% |
| 2007-05-18 | 9.25 | 10.37 | 8.91 | 9.94 | 439199 | 4255701 | 0.44 | 4.63% |
| 2007-05-11 | 8.93 | 9.73 | 8.67 | 9.50 | 451031 | 4194753 | 0.45 | 4.97% |
| 2007-04-26 | 8.45 | 9.48 | 8.40 | 9.05 | 387328 | 3457507 | 0.63 | 7.48% |
| 2007-04-20 | 8.13 | 8.83 | 7.83 | 8.42 | 442848 | 3698542 | 0.34 | 4.21% |
| 2007-04-13 | 7.20 | 9.00 | 7.11 | 8.08 | 610987 | 4849409 | 0.86 | 11.91% |
| 2007-04-06 | 6.60 | 7.34 | 6.59 | 7.22 | 319833 | 2214414 | 0.62 | 9.39% |
| 2007-03-30 | 6.98 | 7.12 | 6.44 | 6.60 | 284970 | 1936335 | -0.30 | -4.35% |
| 2007-03-23 | 5.82 | 6.99 | 5.82 | 6.90 | 306894 | 1975425 | 0.85 | 14.05% |
| 2007-03-16 | 5.95 | 6.55 | 5.85 | 6.05 | 341795 | 2142098 | 0.09 | 1.51% |
| 2007-03-09 | 5.61 | 5.99 | 5.40 | 5.96 | 175942 | 1004443 | 0.41 | 7.39% |
| 2007-03-02 | 5.62 | 5.94 | 5.20 | 5.55 | 159371 | 881795 | -0.02 | -0.36% |
| 2007-02-16 | 5.23 | 5.75 | 5.18 | 5.57 | 129506 | 701948 | 0.34 | 6.50% |
| 2007-02-09 | 4.81 | 5.29 | 4.74 | 5.23 | 93343 | 469972 | 0.49 | 10.34% |
| 2007-02-02 | 4.80 | 5.24 | 4.55 | 4.74 | 94208 | 460530 | -0.06 | -1.25% |
| 2007-01-26 | 4.78 | 5.30 | 4.61 | 4.80 | 170488 | 852172 | 0.08 | 1.70% |
| 2007-01-19 | 4.41 | 4.79 | 4.31 | 4.72 | 128480 | 591419 | 0.34 | 7.76% |
| 2007-01-12 | 4.09 | 4.74 | 4.08 | 4.38 | 92510 | 407059 | 0.29 | 7.09% |
| 2007-01-05 | 4.07 | 4.15 | 3.99 | 4.09 | 18603 | 75590 | 0.04 | 0.99% |
| 2006-12-29 | 4.35 | 4.45 | 4.01 | 4.05 | 44270 | 186102 | -0.30 | -6.90% |
| 2006-12-22 | 4.25 | 4.56 | 4.20 | 4.35 | 64417 | 279575 | 0.06 | 1.40% |
| 2006-12-15 | 4.24 | 4.35 | 4.20 | 4.29 | 32558 | 138822 | 0.06 | 1.42% |
| 2006-12-08 | 4.43 | 4.57 | 4.20 | 4.23 | 42379 | 187344 | -0.19 | -4.30% |
| 2006-12-01 | 4.29 | 4.64 | 4.23 | 4.42 | 45084 | 201426 | 0.15 | 3.51% |
