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 | 10.24 | 10.55 | 9.24 | 9.40 | 361999 | 3619962 | -0.72 | -7.12% |
| 2009-11-20 | 10.10 | 10.36 | 9.77 | 10.12 | 331025 | 3308562 | 0.05 | 0.50% |
| 2009-11-13 | 9.55 | 10.15 | 9.55 | 10.07 | 333089 | 3301918 | 0.52 | 5.45% |
| 2009-11-06 | 8.90 | 9.74 | 8.80 | 9.55 | 273627 | 2569729 | 0.55 | 6.11% |
| 2009-10-30 | 9.06 | 9.14 | 8.72 | 9.00 | 139906 | 1253122 | -0.05 | -0.55% |
| 2009-10-23 | 8.86 | 9.27 | 8.82 | 9.05 | 170335 | 1537566 | 0.20 | 2.26% |
| 2009-10-16 | 8.75 | 9.07 | 8.53 | 8.85 | 146389 | 1288525 | 0.03 | 0.34% |
| 2009-10-09 | 8.65 | 8.93 | 8.38 | 8.82 | 51483 | 446936 | 0.13 | 1.50% |
| 2009-09-30 | 9.11 | 9.28 | 8.32 | 8.69 | 134700 | 1171045 | -0.40 | -4.40% |
| 2009-09-25 | 9.06 | 9.65 | 8.75 | 9.09 | 240154 | 2194824 | -0.13 | -1.41% |
| 2009-09-18 | 9.77 | 10.26 | 9.12 | 9.22 | 430216 | 4215900 | -0.08 | -0.86% |
| 2009-09-09 | 8.50 | 9.37 | 8.38 | 9.30 | 212797 | 1890302 | 0.87 | 10.32% |
| 2009-09-04 | 8.61 | 8.77 | 7.61 | 8.43 | 196829 | 1591598 | -0.35 | -3.99% |
| 2009-08-28 | 8.36 | 9.13 | 8.22 | 8.78 | 282925 | 2487642 | 0.40 | 4.77% |
| 2009-08-21 | 9.68 | 9.68 | 7.86 | 8.38 | 226374 | 1914757 | -1.27 | -13.16% |
| 2009-08-14 | 9.68 | 9.95 | 9.38 | 9.65 | 323372 | 3139747 | 0.04 | 0.42% |
| 2009-08-07 | 9.37 | 10.18 | 9.21 | 9.61 | 499749 | 4843369 | 0.31 | 3.33% |
| 2009-07-31 | 9.59 | 9.97 | 8.76 | 9.30 | 408027 | 3860397 | -0.29 | -3.02% |
| 2009-07-24 | 9.27 | 9.79 | 9.21 | 9.59 | 324047 | 3049425 | 0.34 | 3.68% |
| 2009-07-17 | 9.28 | 9.76 | 9.18 | 9.25 | 360084 | 3411251 | -0.03 | -0.32% |
| 2009-07-10 | 9.09 | 9.60 | 8.70 | 9.28 | 327879 | 2987101 | 0.19 | 2.09% |
| 2009-07-03 | 9.30 | 9.66 | 9.03 | 9.09 | 213648 | 1969188 | -0.15 | -1.62% |
| 2009-06-26 | 9.24 | 9.38 | 8.95 | 9.24 | 187153 | 1710296 | 0.01 | 0.11% |
| 2009-06-19 | 9.10 | 9.41 | 8.77 | 9.23 | 318698 | 2913255 | 0.08 | 0.87% |
| 2009-06-12 | 10.50 | 10.71 | 8.88 | 9.15 | 570733 | 5559729 | -1.05 | -10.29% |
| 2009-06-05 | 8.98 | 10.20 | 8.80 | 10.20 | 447149 | 4257436 | 1.40 | 15.91% |
| 2009-05-27 | 8.20 | 9.28 | 8.10 | 8.80 | 218181 | 1931753 | 0.71 | 8.78% |
| 2009-05-22 | 7.78 | 8.27 | 7.39 | 8.09 | 366658 | 2927668 | 0.31 | 3.98% |
| 2009-05-15 | 7.98 | 8.07 | 7.56 | 7.78 | 214336 | 1671901 | -0.17 | -2.14% |
| 2009-05-08 | 7.88 | 8.37 | 7.81 | 7.95 | 274366 | 2214736 | 0.04 | 0.51% |
| 2009-04-30 | 7.90 | 8.03 | 7.35 | 7.91 | 202172 | 1562934 | -0.04 | -0.50% |
| 2009-04-24 | 7.60 | 8.51 | 7.46 | 7.95 | 408591 | 3237658 | 0.23 | 2.98% |
| 2009-04-17 | 7.41 | 8.08 | 7.20 | 7.72 | 397531 | 3072494 | 0.42 | 5.75% |
| 2009-04-10 | 6.83 | 7.39 | 6.81 | 7.30 | 219944 | 1556540 | 0.39 | 5.64% |
| 2009-04-03 | 6.83 | 7.39 | 6.83 | 6.91 | 353298 | 2529089 | 0.12 | 1.77% |
| 2009-03-27 | 6.35 | 6.85 | 6.33 | 6.79 | 301511 | 1997865 | 0.44 | 6.93% |
| 2009-03-20 | 6.06 | 6.48 | 5.97 | 6.35 | 207086 | 1301693 | 0.28 | 4.61% |
| 2009-03-13 | 6.30 | 6.53 | 5.93 | 6.07 | 232944 | 1449762 | -0.16 | -2.57% |
| 2009-03-06 | 5.60 | 6.23 | 5.40 | 6.23 | 261117 | 1523946 | 0.36 | 6.13% |
| 2009-02-27 | 6.49 | 6.90 | 5.87 | 5.87 | 350615 | 2263673 | -0.42 | -6.68% |
| 2009-02-20 | 6.71 | 7.00 | 5.82 | 6.29 | 412809 | 2644950 | -0.39 | -5.84% |
| 2009-02-13 | 5.90 | 6.68 | 5.80 | 6.68 | 483106 | 3024087 | 0.79 | 13.41% |
| 2009-02-06 | 5.49 | 6.18 | 5.40 | 5.89 | 459511 | 2650833 | 0.63 | 11.98% |
| 2009-01-23 | 4.65 | 5.26 | 4.53 | 5.26 | 234794 | 1163775 | 0.66 | 14.35% |
| 2009-01-16 | 4.72 | 4.89 | 4.38 | 4.60 | 170358 | 782264 | -0.10 | -2.13% |
| 2009-01-09 | 4.02 | 4.82 | 4.02 | 4.70 | 210946 | 961942 | 0.37 | 8.54% |
| 2008-12-26 | 4.69 | 5.14 | 4.27 | 4.33 | 335563 | 1571111 | -0.38 | -8.07% |
| 2008-12-19 | 4.39 | 4.77 | 4.17 | 4.71 | 678402 | 3004485 | 0.53 | 12.68% |
| 2008-12-12 | 3.44 | 4.18 | 3.44 | 4.18 | 4092 | 16543 | 0.90 | 27.44% |
| 2008-12-05 | 2.91 | 3.28 | 2.80 | 3.28 | 72525 | 219189 | 0.19 | 6.15% |
| 2008-10-21 | 2.91 | 3.12 | 2.80 | 3.09 | 72394 | 218760 | 0.24 | 8.42% |
| 2008-10-17 | 3.20 | 3.26 | 2.57 | 2.85 | 157951 | 460639 | -0.45 | -13.64% |
| 2008-10-10 | 3.80 | 3.85 | 3.30 | 3.30 | 101857 | 355842 | -0.59 | -15.17% |
| 2008-09-26 | 4.18 | 4.30 | 3.89 | 3.89 | 183391 | 751862 | -0.09 | -2.26% |
| 2008-09-19 | 4.25 | 4.30 | 3.77 | 3.98 | 53103 | 211342 | -0.36 | -8.29% |
| 2008-09-12 | 4.79 | 4.79 | 4.15 | 4.34 | 77639 | 339123 | -0.46 | -9.58% |
| 2008-09-05 | 5.16 | 5.25 | 4.80 | 4.80 | 54585 | 272339 | -0.41 | -7.87% |
| 2008-08-29 | 5.30 | 5.38 | 4.85 | 5.21 | 56846 | 289936 | -0.08 | -1.51% |
| 2008-08-22 | 5.12 | 5.45 | 4.70 | 5.29 | 80094 | 416687 | 0.10 | 1.93% |
| 2008-08-15 | 5.32 | 5.50 | 4.73 | 5.19 | 89189 | 451851 | -0.33 | -5.98% |
| 2008-08-08 | 5.94 | 6.32 | 5.50 | 5.52 | 138424 | 818279 | -0.50 | -8.31% |
| 2008-08-01 | 5.95 | 6.39 | 5.41 | 6.02 | 240425 | 1423450 | 0.34 | 5.99% |
| 2008-07-25 | 5.19 | 5.68 | 5.08 | 5.68 | 122708 | 652184 | 0.50 | 9.65% |
| 2008-07-18 | 5.00 | 5.25 | 4.75 | 5.18 | 142262 | 717487 | 0.23 | 4.65% |
| 2008-07-11 | 4.61 | 5.18 | 4.50 | 4.95 | 121485 | 600848 | 0.36 | 7.84% |
| 2008-07-04 | 4.38 | 4.72 | 4.33 | 4.59 | 73503 | 332005 | -0.02 | -0.43% |
| 2008-06-27 | 4.91 | 4.98 | 4.43 | 4.61 | 144995 | 680391 | -0.29 | -5.92% |
| 2008-06-20 | 4.85 | 5.09 | 4.38 | 4.90 | 326844 | 1571324 | -0.21 | -4.11% |
| 2008-06-13 | 5.96 | 5.96 | 5.11 | 5.11 | 67718 | 348550 | -1.16 | -18.50% |
| 2008-06-06 | 6.33 | 6.95 | 6.20 | 6.27 | 128854 | 864249 | -0.03 | -0.48% |
| 2008-05-09 | 6.16 | 6.30 | 5.80 | 6.30 | 171989 | 1055796 | 0.42 | 7.14% |
| 2008-04-30 | 5.16 | 5.88 | 5.00 | 5.88 | 112789 | 631402 | 0.71 | 13.73% |
| 2008-04-25 | 5.35 | 5.41 | 4.48 | 5.17 | 149565 | 742466 | 0.01 | 0.19% |
| 2008-04-18 | 5.61 | 5.61 | 5.02 | 5.16 | 140934 | 748618 | -0.56 | -9.79% |
| 2008-04-11 | 5.13 | 5.87 | 5.02 | 5.72 | 151499 | 845758 | 0.49 | 9.37% |
| 2008-04-03 | 6.00 | 6.10 | 5.08 | 5.23 | 115310 | 637480 | -0.94 | -15.23% |
| 2008-03-28 | 7.21 | 7.38 | 5.96 | 6.17 | 154126 | 1004381 | -1.10 | -15.13% |
| 2008-03-21 | 7.80 | 7.90 | 6.94 | 7.27 | 162721 | 1195604 | -0.63 | -7.97% |
| 2008-03-14 | 8.28 | 8.47 | 7.36 | 7.90 | 122823 | 974088 | -0.38 | -4.59% |
| 2008-03-07 | 8.50 | 8.67 | 8.05 | 8.28 | 232637 | 1962347 | -0.06 | -0.72% |
| 2008-02-29 | 7.90 | 8.34 | 7.50 | 8.34 | 129827 | 1035348 | 0.35 | 4.38% |
| 2008-02-22 | 8.18 | 8.55 | 7.90 | 7.99 | 146915 | 1211042 | -0.06 | -0.74% |
| 2008-02-15 | 7.81 | 8.18 | 7.62 | 8.05 | 72239 | 576007 | 0.24 | 3.07% |
| 2008-02-05 | 7.29 | 7.81 | 7.10 | 7.81 | 69459 | 531750 | 0.72 | 10.15% |
| 2008-02-01 | 8.20 | 8.55 | 7.09 | 7.09 | 150284 | 1158541 | -1.18 | -14.27% |
| 2008-01-25 | 9.06 | 9.11 | 7.81 | 8.27 | 291619 | 2403368 | -0.84 | -9.22% |
| 2008-01-18 | 9.92 | 9.93 | 8.58 | 9.11 | 398305 | 3680959 | -0.79 | -7.98% |
| 2008-01-11 | 8.39 | 10.10 | 8.28 | 9.90 | 542389 | 4995676 | 1.45 | 17.16% |
| 2008-01-04 | 7.96 | 9.03 | 7.96 | 8.45 | 282924 | 2421286 | 0.65 | 8.33% |
| 2007-12-28 | 7.12 | 7.80 | 7.12 | 7.80 | 225521 | 1678380 | 0.66 | 9.24% |
| 2007-12-21 | 6.99 | 7.29 | 6.80 | 7.14 | 208975 | 1475900 | 0.38 | 5.62% |
| 2007-12-14 | 6.20 | 6.79 | 6.16 | 6.76 | 229771 | 1501571 | 0.49 | 7.82% |
| 2007-12-07 | 6.35 | 6.50 | 6.05 | 6.27 | 146782 | 910770 | -0.09 | -1.42% |
| 2007-11-30 | 5.88 | 6.44 | 5.83 | 6.36 | 258690 | 1600951 | 0.57 | 9.85% |
| 2007-11-23 | 5.85 | 6.06 | 5.50 | 5.79 | 147520 | 861923 | -0.10 | -1.70% |
| 2007-11-16 | 5.31 | 5.99 | 5.21 | 5.89 | 144310 | 821083 | 0.53 | 9.89% |
| 2007-11-09 | 5.35 | 5.89 | 5.15 | 5.36 | 152105 | 851647 | -0.04 | -0.74% |
| 2007-11-02 | 5.42 | 5.97 | 5.33 | 5.40 | 205967 | 1161206 | -0.21 | -3.74% |
| 2007-10-26 | 6.79 | 6.79 | 5.61 | 5.61 | 202927 | 1243113 | -1.42 | -20.20% |
| 2007-10-18 | 6.60 | 7.27 | 6.22 | 7.03 | 274715 | 1871303 | 0.38 | 5.71% |
| 2007-10-12 | 7.42 | 7.44 | 6.57 | 6.65 | 264161 | 1859863 | -0.71 | -9.65% |
| 2007-09-28 | 7.98 | 7.98 | 7.08 | 7.36 | 297830 | 2220029 | -0.63 | -7.88% |
| 2007-09-21 | 7.42 | 8.05 | 7.42 | 7.99 | 454233 | 3534805 | 0.43 | 5.69% |
| 2007-09-14 | 7.28 | 7.88 | 7.14 | 7.56 | 541665 | 4070618 | 0.01 | 0.13% |
| 2007-09-07 | 7.95 | 8.25 | 7.50 | 7.55 | 452443 | 3568443 | -0.25 | -3.21% |
| 2007-08-31 | 8.01 | 8.01 | 7.00 | 7.80 | 700707 | 5305801 | 0.17 | 2.23% |
| 2007-08-24 | 6.36 | 7.63 | 6.30 | 7.63 | 610868 | 4236312 | 1.38 | 22.08% |
| 2007-08-17 | 6.03 | 6.95 | 5.86 | 6.25 | 643067 | 4155484 | 0.25 | 4.17% |
| 2007-08-10 | 5.85 | 6.28 | 5.77 | 6.00 | 376951 | 2260025 | 0.14 | 2.39% |
| 2007-08-03 | 6.22 | 6.48 | 5.71 | 5.86 | 511973 | 3114518 | -0.35 | -5.64% |
| 2007-07-27 | 5.74 | 6.21 | 5.38 | 6.21 | 568072 | 3299899 | 0.73 | 13.32% |
| 2007-07-20 | 5.30 | 5.48 | 4.78 | 5.48 | 298992 | 1536096 | 0.19 | 3.59% |
| 2007-07-13 | 5.37 | 5.58 | 5.04 | 5.29 | 387620 | 2064995 | -0.02 | -0.38% |
| 2007-07-06 | 5.62 | 5.68 | 4.93 | 5.31 | 516904 | 2755274 | -0.61 | -10.30% |
| 2007-06-28 | 6.67 | 7.13 | 5.92 | 5.92 | 412498 | 2583446 | -1.10 | -15.67% |
| 2007-06-22 | 7.88 | 8.30 | 7.02 | 7.02 | 591509 | 4600221 | -0.83 | -10.57% |
| 2007-06-15 | 8.80 | 8.80 | 7.48 | 7.85 | 791084 | 6315083 | -0.58 | -6.88% |
| 2007-06-07 | 8.88 | 8.88 | 7.63 | 8.43 | 662923 | 5379880 | -0.92 | -9.84% |
| 2007-06-01 | 11.63 | 11.66 | 9.35 | 9.35 | 499911 | 5296398 | -1.98 | -17.48% |
| 2007-05-25 | 10.99 | 11.79 | 10.27 | 11.33 | 1112992 | 12358929 | 0.44 | 4.04% |
| 2007-05-18 | 8.40 | 10.89 | 8.40 | 10.89 | 562264 | 5328816 | 2.08 | 23.61% |
| 2007-05-11 | 8.00 | 9.21 | 7.98 | 8.81 | 807067 | 6969129 | 0.80 | 9.99% |
| 2007-04-27 | 8.36 | 8.87 | 7.95 | 8.01 | 765921 | 6432582 | -0.37 | -4.42% |
| 2007-04-20 | 7.96 | 8.90 | 7.68 | 8.38 | 927604 | 7596801 | 0.47 | 5.94% |
| 2007-04-13 | 7.80 | 8.07 | 7.47 | 7.91 | 490495 | 3822442 | 0.22 | 2.86% |
| 2007-04-06 | 7.50 | 7.97 | 7.16 | 7.69 | 425230 | 3206983 | 0.19 | 2.53% |
| 2007-03-30 | 7.63 | 8.28 | 6.92 | 7.50 | 959296 | 7299442 | 0.23 | 3.16% |
| 2007-03-23 | 5.64 | 7.27 | 5.63 | 7.27 | 409032 | 2603404 | 1.34 | 22.60% |
| 2007-03-16 | 5.98 | 6.45 | 5.78 | 5.93 | 608555 | 3702187 | 0.12 | 2.06% |
| 2007-03-09 | 4.90 | 5.81 | 4.70 | 5.81 | 537338 | 2866741 | 1.06 | 22.32% |
| 2007-03-02 | 4.80 | 5.28 | 4.57 | 4.75 | 410769 | 1999779 | -0.04 | -0.83% |
| 2007-02-16 | 4.15 | 4.83 | 4.14 | 4.79 | 247240 | 1104874 | 0.61 | 14.59% |
| 2007-02-09 | 3.85 | 4.34 | 3.82 | 4.18 | 306288 | 1266665 | 0.33 | 8.57% |
| 2007-02-02 | 3.70 | 4.03 | 3.57 | 3.85 | 322508 | 1230798 | 0.14 | 3.77% |
| 2007-01-26 | 3.89 | 4.19 | 3.69 | 3.71 | 457314 | 1774026 | -0.04 | -1.07% |
| 2007-01-19 | 3.23 | 3.75 | 3.20 | 3.75 | 481401 | 1687353 | 0.53 | 16.46% |
| 2007-01-12 | 3.06 | 3.45 | 2.99 | 3.22 | 313177 | 1010118 | 0.17 | 5.57% |
| 2007-01-05 | 3.00 | 3.07 | 2.91 | 3.05 | 69860 | 208132 | 0.07 | 2.35% |
| 2006-12-29 | 3.18 | 3.23 | 2.93 | 2.98 | 151921 | 466154 | -0.20 | -6.29% |
| 2006-12-22 | 3.10 | 3.41 | 3.00 | 3.18 | 294214 | 949540 | 0.07 | 2.25% |
| 2006-12-15 | 2.97 | 3.23 | 2.92 | 3.11 | 181803 | 558841 | 0.15 | 5.07% |
| 2006-12-08 | 3.19 | 3.24 | 2.95 | 2.96 | 248996 | 769276 | -0.22 | -6.92% |
| 2006-12-01 | 3.20 | 3.29 | 3.11 | 3.18 | 183113 | 586674 | -0.02 | -0.62% |
