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 | 9.34 | 10.40 | 8.56 | 8.73 | 930295 | 9013064 | -0.65 | -6.93% |
| 2009-11-20 | 8.77 | 9.49 | 8.76 | 9.38 | 600043 | 5466373 | 0.64 | 7.32% |
| 2009-11-13 | 8.93 | 9.28 | 8.56 | 8.74 | 503146 | 4461355 | 0.14 | 1.63% |
| 2009-11-06 | 8.12 | 8.75 | 7.90 | 8.60 | 311520 | 2630688 | 0.40 | 4.88% |
| 2009-10-30 | 8.39 | 8.75 | 8.18 | 8.20 | 262388 | 2210604 | -0.17 | -2.03% |
| 2009-10-23 | 8.55 | 8.65 | 8.30 | 8.37 | 332189 | 2810504 | -0.18 | -2.10% |
| 2009-10-16 | 8.14 | 8.65 | 7.90 | 8.55 | 321718 | 2686141 | 0.48 | 5.95% |
| 2009-10-09 | 7.79 | 8.08 | 7.71 | 8.07 | 48560 | 385947 | 0.41 | 5.35% |
| 2009-09-30 | 8.40 | 8.79 | 7.40 | 7.66 | 200838 | 1621336 | -0.82 | -9.67% |
| 2009-09-25 | 7.48 | 8.64 | 7.32 | 8.48 | 541094 | 4362343 | 0.86 | 11.29% |
| 2009-09-18 | 7.38 | 8.06 | 7.38 | 7.62 | 322617 | 2491190 | 0.22 | 2.97% |
| 2009-09-11 | 7.22 | 7.68 | 7.06 | 7.40 | 280829 | 2065118 | 0.21 | 2.92% |
| 2009-09-04 | 7.29 | 7.29 | 6.51 | 7.19 | 153533 | 1060332 | -0.21 | -2.84% |
| 2009-08-28 | 7.15 | 7.93 | 7.03 | 7.40 | 307921 | 2300113 | 0.22 | 3.06% |
| 2009-08-21 | 7.35 | 7.35 | 6.43 | 7.18 | 221908 | 1531179 | -0.17 | -2.31% |
| 2009-08-14 | 8.69 | 8.85 | 7.35 | 7.35 | 252757 | 2077185 | -1.32 | -15.22% |
| 2009-08-07 | 8.90 | 9.88 | 8.62 | 8.67 | 775734 | 7162548 | -0.21 | -2.37% |
| 2009-07-31 | 8.59 | 8.88 | 7.89 | 8.88 | 436760 | 3786976 | 0.29 | 3.38% |
| 2009-07-24 | 9.02 | 9.30 | 8.50 | 8.59 | 501978 | 4507636 | -0.38 | -4.24% |
| 2009-07-17 | 8.87 | 9.10 | 8.72 | 8.97 | 474158 | 4216141 | 0.07 | 0.79% |
| 2009-07-10 | 8.50 | 9.34 | 8.40 | 8.90 | 583761 | 5110326 | 0.41 | 4.83% |
| 2009-07-03 | 8.73 | 8.98 | 8.40 | 8.49 | 448198 | 3839722 | -0.48 | -5.35% |
| 2009-06-26 | 8.55 | 9.93 | 8.11 | 8.97 | 789162 | 7182430 | 0.42 | 4.91% |
| 2009-06-19 | 8.00 | 8.88 | 7.69 | 8.55 | 567426 | 4745729 | 0.51 | 6.34% |
| 2009-06-12 | 6.82 | 8.30 | 6.71 | 8.04 | 876754 | 6705454 | 1.27 | 18.76% |
| 2009-06-05 | 6.40 | 6.91 | 6.33 | 6.77 | 212264 | 1407488 | 0.42 | 6.61% |
| 2009-05-27 | 6.20 | 6.46 | 6.00 | 6.35 | 75436 | 474973 | -0.01 | -0.16% |
| 2009-05-22 | 6.65 | 6.86 | 6.30 | 6.36 | 183847 | 1218517 | -0.31 | -4.65% |
| 2009-05-15 | 6.68 | 6.82 | 6.27 | 6.67 | 170584 | 1112300 | -0.01 | -0.15% |
| 2009-05-08 | 5.95 | 6.90 | 5.95 | 6.68 | 388564 | 2553960 | 0.75 | 12.65% |
| 2009-04-30 | 6.13 | 6.16 | 5.60 | 5.93 | 158773 | 933139 | -0.22 | -3.58% |
| 2009-04-24 | 6.33 | 6.70 | 5.97 | 6.15 | 243498 | 1555899 | -0.13 | -2.07% |
| 2009-04-17 | 6.45 | 6.50 | 6.14 | 6.28 | 285369 | 1807181 | -0.09 | -1.41% |
| 2009-04-10 | 6.05 | 6.56 | 5.99 | 6.37 | 236365 | 1475747 | 0.31 | 5.12% |
| 2009-04-03 | 5.99 | 6.36 | 5.60 | 6.06 | 348392 | 2109760 | 0.07 | 1.17% |
| 2009-03-27 | 5.80 | 6.17 | 5.61 | 5.99 | 352632 | 2081337 | 0.17 | 2.92% |
| 2009-03-20 | 5.24 | 5.98 | 5.13 | 5.82 | 394525 | 2176825 | 0.57 | 10.86% |
| 2009-03-13 | 5.21 | 5.38 | 4.80 | 5.25 | 244511 | 1253150 | 0.01 | 0.19% |
| 2009-03-06 | 4.59 | 5.40 | 4.51 | 5.24 | 283059 | 1439254 | 0.51 | 10.78% |
| 2009-02-27 | 5.26 | 6.02 | 4.73 | 4.73 | 572325 | 3136749 | -0.67 | -12.41% |
| 2009-02-20 | 5.12 | 5.52 | 4.55 | 5.40 | 495861 | 2548991 | 0.31 | 6.09% |
| 2009-02-13 | 4.50 | 5.27 | 4.37 | 5.09 | 497234 | 2432950 | 0.68 | 15.42% |
| 2009-02-06 | 3.92 | 4.49 | 3.89 | 4.41 | 301863 | 1275551 | 0.53 | 13.66% |
| 2009-01-23 | 3.99 | 4.07 | 3.76 | 3.88 | 173344 | 684112 | -0.07 | -1.77% |
| 2009-01-16 | 3.66 | 4.00 | 3.62 | 3.95 | 192124 | 735066 | 0.27 | 7.34% |
| 2009-01-09 | 3.42 | 3.72 | 3.40 | 3.68 | 143825 | 516720 | -0.20 | -5.16% |
| 2008-12-26 | 4.03 | 4.14 | 3.62 | 3.88 | 338693 | 1329731 | -0.19 | -4.67% |
| 2008-12-19 | 3.83 | 4.20 | 3.70 | 4.07 | 200955 | 796879 | 0.22 | 5.71% |
| 2008-12-12 | 3.99 | 4.32 | 3.76 | 3.85 | 343689 | 1382024 | -0.09 | -2.28% |
| 2008-12-05 | 3.53 | 4.14 | 3.48 | 3.94 | 458542 | 1768594 | 0.38 | 10.67% |
| 2008-11-28 | 3.55 | 3.60 | 3.18 | 3.56 | 150131 | 510690 | 0.07 | 2.01% |
| 2008-11-21 | 3.77 | 3.86 | 3.27 | 3.49 | 332560 | 1189525 | -0.12 | -3.32% |
| 2008-11-14 | 2.96 | 3.61 | 2.92 | 3.61 | 173940 | 572817 | 0.75 | 26.22% |
| 2008-11-06 | 2.84 | 2.90 | 2.72 | 2.86 | 35885 | 101494 | -0.02 | -0.69% |
| 2008-10-31 | 2.98 | 3.03 | 2.72 | 2.88 | 56816 | 164013 | -0.17 | -5.57% |
| 2008-10-24 | 3.05 | 3.22 | 2.96 | 3.05 | 59468 | 185999 | 0.02 | 0.66% |
| 2008-10-17 | 2.98 | 3.24 | 2.88 | 3.03 | 58436 | 178026 | -0.01 | -0.33% |
| 2008-10-10 | 3.60 | 3.67 | 3.02 | 3.04 | 59693 | 199960 | -0.67 | -18.06% |
| 2008-09-26 | 3.94 | 4.11 | 3.42 | 3.71 | 119756 | 450920 | -0.03 | -0.80% |
| 2008-09-19 | 3.84 | 3.85 | 3.26 | 3.74 | 70647 | 254985 | -0.08 | -2.09% |
| 2008-09-12 | 4.09 | 4.10 | 3.70 | 3.82 | 68825 | 263608 | -0.25 | -6.14% |
| 2008-09-05 | 4.57 | 4.77 | 4.06 | 4.07 | 74337 | 330462 | -0.73 | -15.21% |
| 2008-08-29 | 4.55 | 4.99 | 4.25 | 4.80 | 184850 | 873992 | 0.26 | 5.73% |
| 2008-08-22 | 4.53 | 4.62 | 4.03 | 4.54 | 61751 | 271208 | 0.04 | 0.89% |
| 2008-08-15 | 5.01 | 5.51 | 4.18 | 4.50 | 76751 | 361252 | -0.51 | -10.18% |
| 2008-08-08 | 5.64 | 5.95 | 5.00 | 5.01 | 55178 | 305956 | -0.77 | -13.32% |
| 2008-08-01 | 6.13 | 6.24 | 5.48 | 5.78 | 75161 | 448928 | -0.30 | -4.93% |
| 2008-07-25 | 5.88 | 6.38 | 5.81 | 6.08 | 141616 | 872082 | 0.20 | 3.40% |
| 2008-07-18 | 5.55 | 6.10 | 5.30 | 5.88 | 135460 | 781454 | 0.28 | 5.00% |
| 2008-07-11 | 5.48 | 5.97 | 5.43 | 5.60 | 146739 | 846475 | 0.14 | 2.56% |
| 2008-07-04 | 5.24 | 5.62 | 5.05 | 5.46 | 111569 | 597518 | 0.02 | 0.37% |
| 2008-06-27 | 4.86 | 5.84 | 4.71 | 5.44 | 138621 | 757855 | 0.58 | 11.93% |
| 2008-06-20 | 5.65 | 5.94 | 4.50 | 4.86 | 119970 | 627417 | -1.13 | -18.86% |
| 2008-06-13 | 7.18 | 7.70 | 5.99 | 5.99 | 288110 | 2016122 | -1.25 | -17.27% |
| 2008-06-06 | 7.00 | 7.29 | 6.68 | 7.24 | 95491 | 674202 | 0.16 | 2.26% |
| 2008-05-30 | 6.82 | 7.35 | 6.58 | 7.08 | 103490 | 726289 | 0.22 | 3.21% |
| 2008-05-23 | 7.10 | 7.32 | 6.35 | 6.86 | 102834 | 708701 | -0.34 | -4.72% |
| 2008-05-16 | 6.84 | 7.80 | 6.71 | 7.20 | 236003 | 1746565 | 0.26 | 3.75% |
| 2008-05-09 | 7.14 | 7.50 | 6.66 | 6.94 | 185213 | 1320787 | -0.18 | -2.53% |
| 2008-04-30 | 6.58 | 7.16 | 6.51 | 7.12 | 129160 | 897590 | 0.42 | 6.27% |
| 2008-04-25 | 6.13 | 6.96 | 5.14 | 6.70 | 174116 | 1090395 | 0.97 | 16.93% |
| 2008-04-18 | 6.90 | 6.90 | 5.71 | 5.73 | 117127 | 747758 | -1.31 | -18.61% |
| 2008-04-11 | 6.74 | 7.50 | 6.47 | 7.04 | 139350 | 989623 | 0.19 | 2.77% |
| 2008-04-03 | 8.30 | 8.49 | 6.31 | 6.85 | 126616 | 918208 | -1.70 | -19.88% |
| 2008-03-28 | 9.20 | 9.37 | 7.90 | 8.55 | 181441 | 1584079 | -0.66 | -7.17% |
| 2008-03-21 | 9.50 | 9.65 | 7.67 | 9.21 | 359194 | 3120343 | -0.77 | -7.71% |
| 2008-03-14 | 10.80 | 11.35 | 9.52 | 9.98 | 230816 | 2422616 | -1.06 | -9.60% |
| 2008-03-07 | 10.90 | 12.20 | 10.65 | 11.04 | 488326 | 5569903 | 0.18 | 1.66% |
| 2008-02-29 | 10.00 | 10.98 | 9.76 | 10.86 | 457194 | 4814451 | 0.88 | 8.82% |
| 2008-02-22 | 10.20 | 10.63 | 9.80 | 9.98 | 278900 | 2833306 | -0.20 | -1.97% |
| 2008-02-15 | 9.77 | 10.29 | 9.23 | 10.18 | 200681 | 1994801 | 0.57 | 5.93% |
| 2008-02-05 | 8.80 | 9.85 | 8.80 | 9.61 | 88886 | 840667 | 1.06 | 12.40% |
| 2008-02-01 | 9.79 | 10.11 | 8.27 | 8.55 | 317181 | 2970397 | -1.29 | -13.11% |
| 2008-01-25 | 9.96 | 10.58 | 8.16 | 9.84 | 571314 | 5364155 | -0.18 | -1.80% |
| 2008-01-18 | 10.76 | 11.04 | 9.40 | 10.02 | 425427 | 4349279 | -0.97 | -8.83% |
| 2008-01-10 | 9.19 | 10.99 | 9.06 | 10.99 | 559064 | 5589544 | 1.94 | 21.44% |
| 2008-01-04 | 8.48 | 9.20 | 8.35 | 9.05 | 142365 | 1257469 | 0.67 | 8.00% |
| 2007-12-28 | 8.05 | 8.48 | 8.02 | 8.38 | 170921 | 1411676 | 0.39 | 4.88% |
| 2007-12-21 | 7.88 | 8.08 | 7.57 | 7.99 | 164765 | 1300350 | 0.13 | 1.65% |
| 2007-12-14 | 7.38 | 7.93 | 7.26 | 7.86 | 164436 | 1258817 | 0.40 | 5.36% |
| 2007-12-07 | 7.00 | 7.60 | 6.94 | 7.46 | 102999 | 751688 | 0.41 | 5.82% |
| 2007-11-30 | 7.27 | 7.47 | 6.98 | 7.05 | 69171 | 493491 | -0.17 | -2.35% |
| 2007-11-23 | 7.36 | 7.97 | 7.00 | 7.22 | 98713 | 746771 | -0.21 | -2.83% |
| 2007-11-16 | 7.00 | 7.65 | 7.00 | 7.43 | 56044 | 413311 | 0.23 | 3.19% |
| 2007-11-09 | 7.10 | 7.80 | 6.55 | 7.20 | 103935 | 782313 | 0.10 | 1.41% |
| 2007-11-02 | 6.81 | 7.49 | 6.78 | 7.10 | 110865 | 795747 | 0.30 | 4.41% |
| 2007-10-26 | 7.93 | 8.16 | 6.50 | 6.80 | 167490 | 1267271 | -0.93 | -12.03% |
| 2007-10-18 | 7.99 | 8.19 | 7.60 | 7.73 | 112359 | 890491 | -0.31 | -3.86% |
| 2007-10-12 | 9.11 | 9.25 | 7.61 | 8.04 | 238476 | 2067304 | -1.01 | -11.16% |
| 2007-09-28 | 9.36 | 9.38 | 8.80 | 9.05 | 196073 | 1773959 | -0.23 | -2.48% |
| 2007-09-21 | 9.58 | 9.80 | 9.10 | 9.28 | 469892 | 4435921 | -0.24 | -2.52% |
| 2007-09-14 | 8.56 | 9.69 | 8.31 | 9.52 | 585598 | 5343919 | 0.82 | 9.43% |
| 2007-09-07 | 8.70 | 9.25 | 8.60 | 8.70 | 460410 | 4101146 | 0.10 | 1.16% |
| 2007-08-31 | 8.60 | 8.70 | 8.06 | 8.60 | 254449 | 2144115 | 0.05 | 0.58% |
| 2007-08-24 | 8.40 | 8.88 | 8.36 | 8.55 | 335688 | 2903467 | 0.31 | 3.76% |
| 2007-08-17 | 8.00 | 8.51 | 7.71 | 8.24 | 206802 | 1683275 | 0.24 | 3.00% |
| 2007-08-10 | 8.61 | 8.98 | 7.80 | 8.00 | 281244 | 2392093 | -0.56 | -6.54% |
| 2007-08-03 | 8.50 | 9.31 | 8.14 | 8.56 | 539953 | 4700076 | -0.04 | -0.47% |
| 2007-07-27 | 7.51 | 8.74 | 7.48 | 8.60 | 425848 | 3454651 | 1.10 | 14.67% |
| 2007-07-20 | 7.98 | 8.13 | 6.95 | 7.50 | 220134 | 1641377 | -0.65 | -7.97% |
| 2007-07-13 | 7.04 | 8.44 | 6.91 | 8.15 | 626329 | 4898900 | 1.15 | 16.43% |
| 2007-07-06 | 7.02 | 7.50 | 6.18 | 7.00 | 356263 | 2475239 | -0.79 | -10.14% |
| 2007-06-28 | 8.60 | 9.26 | 7.75 | 7.79 | 691737 | 5846992 | -0.70 | -8.24% |
| 2007-06-22 | 8.20 | 8.49 | 7.50 | 8.49 | 478216 | 3869384 | 0.37 | 4.56% |
| 2007-06-15 | 7.65 | 8.37 | 6.99 | 8.12 | 519848 | 4103535 | 0.56 | 7.41% |
| 2007-06-08 | 7.72 | 8.00 | 6.49 | 7.56 | 429366 | 3113093 | -0.45 | -5.62% |
| 2007-06-01 | 10.59 | 11.08 | 8.01 | 8.01 | 599662 | 5964665 | -2.49 | -23.71% |
| 2007-05-25 | 9.63 | 10.80 | 9.50 | 10.50 | 696383 | 7232730 | 0.50 | 5.00% |
| 2007-05-18 | 9.79 | 10.24 | 8.98 | 10.00 | 475819 | 4631474 | 0.00 | 0.00% |
| 2007-05-11 | 9.40 | 10.58 | 9.00 | 10.00 | 678506 | 6701372 | 0.46 | 4.82% |
| 2007-04-27 | 9.32 | 9.86 | 9.10 | 9.54 | 651419 | 6172004 | 0.45 | 4.95% |
| 2007-04-20 | 8.56 | 9.56 | 8.40 | 9.09 | 626889 | 5614500 | 0.49 | 5.70% |
| 2007-04-13 | 8.58 | 9.00 | 8.40 | 8.60 | 563019 | 4869750 | 0.04 | 0.47% |
| 2007-04-06 | 8.15 | 8.65 | 8.05 | 8.56 | 358339 | 2989222 | 0.40 | 4.90% |
| 2007-03-30 | 7.56 | 8.88 | 7.50 | 8.16 | 912332 | 7644263 | 0.70 | 9.38% |
| 2007-03-23 | 6.63 | 7.46 | 6.56 | 7.46 | 364026 | 2615113 | 0.56 | 8.12% |
| 2007-03-16 | 7.20 | 7.40 | 6.84 | 6.90 | 378244 | 2706449 | -0.34 | -4.70% |
| 2007-03-09 | 6.88 | 7.57 | 6.54 | 7.24 | 736566 | 5317679 | 0.37 | 5.39% |
| 2007-03-02 | 6.45 | 7.26 | 6.02 | 6.87 | 819699 | 5541997 | 0.44 | 6.84% |
| 2007-02-16 | 6.15 | 6.62 | 5.95 | 6.43 | 351537 | 2212449 | 0.30 | 4.89% |
| 2007-02-09 | 5.45 | 6.20 | 5.40 | 6.13 | 298458 | 1746432 | 0.68 | 12.48% |
| 2007-02-02 | 6.18 | 6.65 | 5.45 | 5.45 | 500196 | 3093778 | -0.53 | -8.86% |
| 2007-01-25 | 6.65 | 6.82 | 5.98 | 5.98 | 468170 | 3033221 | -0.63 | -9.53% |
| 2007-01-19 | 5.60 | 6.77 | 5.55 | 6.61 | 675004 | 4261331 | 0.97 | 17.20% |
| 2007-01-12 | 5.80 | 6.21 | 5.61 | 5.64 | 567423 | 3351899 | -0.08 | -1.40% |
| 2007-01-05 | 5.18 | 5.72 | 5.11 | 5.72 | 215065 | 1166558 | 0.57 | 11.07% |
| 2006-12-29 | 5.47 | 5.78 | 4.98 | 5.15 | 427252 | 2293362 | -0.37 | -6.70% |
| 2006-12-22 | 5.11 | 6.25 | 5.04 | 5.52 | 867359 | 4890531 | 0.48 | 9.52% |
| 2006-12-15 | 4.20 | 5.11 | 4.17 | 5.04 | 810971 | 3809661 | 0.84 | 20.00% |
| 2006-12-08 | 4.10 | 4.29 | 4.01 | 4.20 | 382210 | 1586184 | 0.07 | 1.70% |
| 2006-12-01 | 4.00 | 4.30 | 3.97 | 4.13 | 222301 | 925811 | 0.14 | 3.51% |
