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 | 9.35 | 9.85 | 8.30 | 8.33 | 458585 | 4198480 | -1.08 | -11.48% |
| 2009-11-20 | 9.18 | 9.54 | 9.11 | 9.41 | 784276 | 7291601 | 0.23 | 2.50% |
| 2009-11-13 | 8.38 | 9.22 | 8.25 | 9.18 | 687261 | 6066709 | 0.80 | 9.55% |
| 2009-11-06 | 7.60 | 8.48 | 7.56 | 8.38 | 409097 | 3368651 | 0.50 | 6.34% |
| 2009-10-30 | 8.10 | 8.34 | 7.81 | 7.88 | 379491 | 3086627 | -0.25 | -3.08% |
| 2009-10-23 | 7.88 | 8.21 | 7.81 | 8.13 | 261594 | 2108606 | 0.26 | 3.30% |
| 2009-10-16 | 7.38 | 7.87 | 7.33 | 7.87 | 164565 | 1264479 | 0.49 | 6.64% |
| 2009-10-09 | 7.12 | 7.39 | 7.12 | 7.38 | 28057 | 204877 | 0.34 | 4.83% |
| 2009-09-30 | 7.90 | 7.99 | 6.81 | 7.04 | 77859 | 566592 | -0.76 | -9.74% |
| 2009-09-25 | 7.92 | 8.73 | 7.54 | 7.80 | 314224 | 2582722 | -0.19 | -2.38% |
| 2009-09-18 | 8.09 | 8.47 | 7.91 | 7.99 | 300050 | 2458267 | 0.10 | 1.27% |
| 2009-09-11 | 7.95 | 8.20 | 7.74 | 7.89 | 368390 | 2940463 | 0.02 | 0.25% |
| 2009-09-04 | 7.40 | 7.90 | 6.90 | 7.87 | 375922 | 2800067 | 0.67 | 9.31% |
| 2009-08-28 | 6.79 | 7.69 | 6.72 | 7.20 | 285607 | 2083652 | 0.41 | 6.04% |
| 2009-08-21 | 7.25 | 7.25 | 6.26 | 6.79 | 141772 | 953788 | -0.56 | -7.62% |
| 2009-08-14 | 8.36 | 8.46 | 7.32 | 7.35 | 121790 | 976638 | -0.89 | -10.80% |
| 2009-08-07 | 8.45 | 8.62 | 8.20 | 8.24 | 258152 | 2167086 | -0.17 | -2.02% |
| 2009-07-31 | 8.81 | 8.99 | 7.95 | 8.41 | 282569 | 2423052 | -0.40 | -4.54% |
| 2009-07-24 | 8.89 | 9.07 | 8.50 | 8.81 | 364033 | 3192440 | -0.08 | -0.90% |
| 2009-07-17 | 8.59 | 10.47 | 8.51 | 8.89 | 614173 | 5772457 | 0.30 | 3.49% |
| 2009-07-09 | 8.55 | 8.98 | 8.33 | 8.59 | 320333 | 2759547 | 0.07 | 0.82% |
| 2009-07-03 | 7.99 | 8.67 | 7.92 | 8.52 | 408440 | 3386667 | 0.50 | 6.23% |
| 2009-06-26 | 8.36 | 8.60 | 7.83 | 8.02 | 356604 | 2873836 | -0.28 | -3.37% |
| 2009-06-19 | 7.41 | 8.63 | 7.27 | 8.30 | 464279 | 3746542 | 0.78 | 10.37% |
| 2009-06-12 | 7.03 | 7.88 | 6.95 | 7.52 | 319577 | 2370169 | 0.45 | 6.37% |
| 2009-06-05 | 6.96 | 7.33 | 6.91 | 7.07 | 137547 | 980388 | 0.13 | 1.87% |
| 2009-05-27 | 6.66 | 7.04 | 6.61 | 6.94 | 61638 | 422487 | 0.03 | 0.43% |
| 2009-05-22 | 7.22 | 7.47 | 6.76 | 6.91 | 130190 | 925034 | -0.30 | -4.16% |
| 2009-05-15 | 7.55 | 7.65 | 6.87 | 7.21 | 220612 | 1581989 | -0.41 | -5.38% |
| 2009-05-08 | 6.71 | 7.68 | 6.58 | 7.62 | 507927 | 3737951 | 0.92 | 13.73% |
| 2009-04-30 | 6.31 | 6.89 | 6.00 | 6.70 | 170816 | 1112483 | 0.34 | 5.35% |
| 2009-04-24 | 6.80 | 7.34 | 6.09 | 6.36 | 283611 | 1937257 | -0.51 | -7.42% |
| 2009-04-17 | 6.75 | 7.01 | 6.35 | 6.87 | 329921 | 2197391 | 0.46 | 7.18% |
| 2009-04-07 | 6.43 | 6.53 | 6.33 | 6.41 | 34093 | 218557 | -0.02 | -0.31% |
| 2009-04-03 | 6.25 | 6.88 | 6.16 | 6.43 | 279343 | 1811513 | 0.18 | 2.88% |
| 2009-03-27 | 6.18 | 6.40 | 5.98 | 6.25 | 276788 | 1721182 | 0.04 | 0.64% |
| 2009-03-20 | 5.99 | 6.69 | 5.96 | 6.21 | 628514 | 3911589 | 0.16 | 2.65% |
| 2009-03-13 | 5.33 | 6.10 | 5.03 | 6.05 | 431343 | 2480501 | 0.76 | 14.37% |
| 2009-03-06 | 4.89 | 5.54 | 4.89 | 5.29 | 161049 | 843774 | 0.19 | 3.73% |
| 2009-02-27 | 5.80 | 6.35 | 5.10 | 5.10 | 353575 | 2096218 | -0.70 | -12.07% |
| 2009-02-20 | 6.22 | 6.36 | 5.55 | 5.80 | 289095 | 1727629 | -0.36 | -5.84% |
| 2009-02-13 | 5.51 | 6.34 | 5.36 | 6.16 | 452154 | 2657563 | 0.72 | 13.23% |
| 2009-02-06 | 4.93 | 5.47 | 4.80 | 5.44 | 357591 | 1856231 | 0.50 | 10.12% |
| 2009-01-23 | 4.96 | 5.15 | 4.68 | 4.94 | 189150 | 925895 | 0.01 | 0.20% |
| 2009-01-16 | 4.46 | 5.10 | 4.44 | 4.93 | 358175 | 1739496 | 0.46 | 10.29% |
| 2009-01-09 | 4.36 | 4.84 | 4.31 | 4.47 | 265748 | 1216297 | -0.03 | -0.67% |
| 2008-12-26 | 5.40 | 5.50 | 4.50 | 4.50 | 462287 | 2272539 | -0.78 | -14.77% |
| 2008-12-19 | 3.94 | 5.28 | 3.94 | 5.28 | 547088 | 2683288 | 1.70 | 47.49% |
| 2008-11-13 | 3.26 | 3.66 | 3.26 | 3.58 | 94209 | 324814 | 0.38 | 11.88% |
| 2008-11-07 | 3.20 | 3.28 | 2.96 | 3.20 | 37676 | 118991 | -0.07 | -2.14% |
| 2008-10-31 | 3.56 | 3.56 | 3.11 | 3.27 | 47088 | 153782 | -0.31 | -8.66% |
| 2008-10-24 | 3.39 | 3.69 | 3.28 | 3.58 | 58041 | 205980 | 0.21 | 6.23% |
| 2008-10-17 | 3.73 | 3.99 | 3.30 | 3.37 | 55218 | 202790 | -0.36 | -9.65% |
| 2008-10-10 | 4.30 | 4.40 | 3.70 | 3.73 | 76022 | 311733 | -0.73 | -16.37% |
| 2008-09-26 | 4.53 | 4.66 | 3.90 | 4.46 | 226749 | 984908 | 0.19 | 4.45% |
| 2008-09-19 | 4.00 | 4.27 | 3.59 | 4.27 | 67388 | 269328 | 0.21 | 5.17% |
| 2008-09-12 | 4.42 | 4.56 | 3.98 | 4.06 | 53107 | 221298 | -0.39 | -8.76% |
| 2008-09-05 | 4.84 | 4.88 | 4.38 | 4.45 | 77017 | 360211 | -0.47 | -9.55% |
| 2008-08-29 | 5.05 | 5.17 | 4.36 | 4.92 | 92603 | 443997 | -0.24 | -4.65% |
| 2008-08-22 | 5.70 | 5.84 | 4.80 | 5.16 | 123801 | 650712 | -0.54 | -9.47% |
| 2008-08-15 | 7.00 | 7.04 | 5.25 | 5.70 | 142028 | 821311 | -1.35 | -19.15% |
| 2008-08-08 | 7.76 | 8.25 | 7.05 | 7.05 | 258601 | 2030148 | -0.45 | -6.00% |
| 2008-07-31 | 8.40 | 8.55 | 7.49 | 7.50 | 83784 | 675589 | -0.80 | -9.64% |
| 2008-07-25 | 7.60 | 8.49 | 7.51 | 8.30 | 129025 | 1057143 | 0.54 | 6.96% |
| 2008-07-18 | 8.80 | 9.30 | 7.22 | 7.76 | 203017 | 1684643 | -1.16 | -13.00% |
| 2008-07-11 | 8.82 | 9.57 | 8.53 | 8.92 | 285602 | 2581075 | 0.19 | 2.18% |
| 2008-07-04 | 7.38 | 8.97 | 7.13 | 8.73 | 260525 | 2126755 | 1.34 | 18.13% |
| 2008-06-27 | 6.91 | 8.30 | 6.66 | 7.39 | 288250 | 2201374 | 0.73 | 10.96% |
| 2008-06-19 | 7.58 | 7.90 | 6.30 | 6.66 | 157695 | 1130084 | -1.06 | -13.73% |
| 2008-06-13 | 9.70 | 9.70 | 7.70 | 7.72 | 82796 | 715120 | -2.34 | -23.26% |
| 2008-06-06 | 9.65 | 10.48 | 9.40 | 10.06 | 120410 | 1201422 | 0.40 | 4.14% |
| 2008-05-30 | 9.35 | 9.85 | 8.81 | 9.66 | 100100 | 936547 | 0.16 | 1.68% |
| 2008-05-23 | 10.80 | 11.00 | 9.42 | 9.50 | 153930 | 1558124 | -1.34 | -12.36% |
| 2008-05-16 | 11.10 | 11.55 | 10.21 | 10.84 | 232060 | 2520002 | -0.50 | -4.41% |
| 2008-05-08 | 10.12 | 11.59 | 10.04 | 11.34 | 392300 | 4247973 | 1.68 | 17.39% |
| 2008-04-30 | 8.25 | 9.66 | 8.12 | 9.66 | 129950 | 1165771 | 1.27 | 15.14% |
| 2008-04-25 | 7.82 | 8.75 | 6.62 | 8.39 | 211973 | 1673662 | 1.06 | 14.46% |
| 2008-04-18 | 8.80 | 8.94 | 7.30 | 7.33 | 56908 | 471501 | -1.75 | -19.27% |
| 2008-04-11 | 8.81 | 9.36 | 8.33 | 9.08 | 90497 | 810817 | 0.80 | 9.66% |
| 2008-04-03 | 10.05 | 10.35 | 7.70 | 8.28 | 63009 | 569772 | -2.08 | -20.08% |
| 2008-03-28 | 10.85 | 11.26 | 9.35 | 10.36 | 102275 | 1072891 | -0.41 | -3.81% |
| 2008-03-21 | 10.89 | 11.48 | 9.00 | 10.77 | 150092 | 1539304 | -0.24 | -2.18% |
| 2008-03-14 | 13.00 | 13.00 | 11.01 | 11.01 | 72111 | 867690 | -2.03 | -15.57% |
| 2008-03-07 | 12.09 | 13.70 | 11.90 | 13.04 | 153538 | 1997949 | 0.79 | 6.45% |
| 2008-02-29 | 12.49 | 12.53 | 11.40 | 12.25 | 81414 | 976527 | -0.23 | -1.84% |
| 2008-02-22 | 12.80 | 13.23 | 12.28 | 12.48 | 76605 | 976514 | 0.18 | 1.46% |
| 2008-02-15 | 12.70 | 12.80 | 12.01 | 12.30 | 30569 | 379182 | -0.20 | -1.60% |
| 2008-02-05 | 11.50 | 12.80 | 11.38 | 12.50 | 38243 | 467246 | 1.35 | 12.11% |
| 2008-02-01 | 12.87 | 12.87 | 10.96 | 11.15 | 85915 | 1038986 | -1.72 | -13.36% |
| 2008-01-25 | 14.09 | 14.16 | 11.61 | 12.87 | 134892 | 1711952 | -1.21 | -8.59% |
| 2008-01-18 | 15.13 | 16.02 | 13.80 | 14.08 | 183759 | 2772839 | -1.07 | -7.06% |
| 2008-01-11 | 15.20 | 15.72 | 14.63 | 15.15 | 156341 | 2386030 | -0.30 | -1.94% |
| 2008-01-04 | 15.05 | 16.42 | 15.05 | 15.45 | 230953 | 3660516 | 0.68 | 4.60% |
| 2007-12-27 | 14.50 | 15.34 | 14.39 | 14.77 | 162129 | 2394113 | 0.33 | 2.29% |
| 2007-12-21 | 14.80 | 15.30 | 13.80 | 14.44 | 175119 | 2533277 | -0.24 | -1.64% |
| 2007-12-14 | 13.18 | 14.85 | 12.90 | 14.68 | 298470 | 4107170 | 1.55 | 11.80% |
| 2007-12-07 | 11.79 | 13.27 | 11.20 | 13.13 | 139127 | 1728304 | 1.34 | 11.37% |
| 2007-11-30 | 11.61 | 12.48 | 11.30 | 11.79 | 129703 | 1567814 | 0.20 | 1.73% |
| 2007-11-23 | 12.06 | 12.65 | 11.12 | 11.59 | 127393 | 1526747 | -0.46 | -3.82% |
| 2007-11-16 | 11.20 | 12.79 | 11.01 | 12.05 | 286558 | 3477616 | 0.58 | 5.06% |
| 2007-11-09 | 9.00 | 11.60 | 9.00 | 11.47 | 255112 | 2745793 | 2.47 | 27.44% |
| 2007-11-02 | 9.24 | 9.76 | 8.60 | 9.00 | 93852 | 862920 | -0.17 | -1.85% |
| 2007-10-26 | 11.01 | 11.20 | 8.83 | 9.17 | 90955 | 913484 | -3.17 | -25.69% |
| 2007-10-18 | 11.39 | 12.98 | 11.04 | 12.34 | 180584 | 2175370 | 1.26 | 11.37% |
| 2007-10-12 | 12.42 | 12.50 | 10.36 | 11.08 | 122706 | 1439829 | -1.23 | -9.99% |
| 2007-09-28 | 12.12 | 12.47 | 11.88 | 12.31 | 84828 | 1027877 | 0.16 | 1.32% |
| 2007-09-21 | 12.48 | 13.20 | 11.98 | 12.15 | 150003 | 1898229 | -0.35 | -2.80% |
| 2007-09-14 | 12.29 | 12.99 | 11.81 | 12.50 | 154932 | 1912188 | 0.04 | 0.32% |
| 2007-09-07 | 14.00 | 14.50 | 12.41 | 12.46 | 276194 | 3655938 | -0.94 | -7.01% |
| 2007-08-31 | 12.01 | 13.80 | 11.70 | 13.40 | 317604 | 4057243 | 1.47 | 12.32% |
| 2007-08-24 | 11.33 | 12.20 | 11.33 | 11.93 | 162918 | 1927419 | 0.76 | 6.80% |
| 2007-08-17 | 10.97 | 11.48 | 10.01 | 11.17 | 138774 | 1542842 | 0.25 | 2.29% |
| 2007-08-10 | 12.20 | 12.50 | 10.66 | 10.92 | 200048 | 2357023 | -1.12 | -9.30% |
| 2007-08-03 | 11.59 | 12.35 | 11.11 | 12.04 | 191783 | 2258399 | 0.45 | 3.88% |
| 2007-07-27 | 10.75 | 11.69 | 10.75 | 11.59 | 181760 | 2047578 | 0.84 | 7.81% |
| 2007-07-20 | 10.10 | 10.88 | 9.31 | 10.75 | 111711 | 1137519 | 0.65 | 6.44% |
| 2007-07-13 | 9.88 | 10.42 | 9.63 | 10.10 | 131104 | 1320083 | 0.96 | 10.50% |
| 2007-07-05 | 10.00 | 10.60 | 9.14 | 9.14 | 131876 | 1311052 | -0.58 | -5.97% |
| 2007-06-29 | 13.13 | 13.35 | 9.72 | 9.72 | 226254 | 2566786 | -3.28 | -25.23% |
| 2007-06-22 | 14.40 | 15.18 | 12.92 | 13.00 | 316664 | 4541183 | -1.05 | -7.47% |
| 2007-06-15 | 12.97 | 14.75 | 12.71 | 14.05 | 378683 | 5261459 | 1.28 | 10.02% |
| 2007-06-08 | 14.99 | 15.00 | 11.00 | 12.77 | 322336 | 4055869 | -2.01 | -13.60% |
| 2007-06-01 | 13.86 | 15.73 | 12.82 | 14.78 | 751367 | 10875150 | 1.06 | 7.73% |
| 2007-05-25 | 12.41 | 14.11 | 12.41 | 13.72 | 292162 | 3938062 | 0.61 | 4.65% |
| 2007-05-18 | 13.05 | 13.55 | 12.30 | 13.11 | 271574 | 3563955 | -0.33 | -2.46% |
| 2007-05-11 | 13.07 | 14.24 | 12.38 | 13.44 | 553809 | 7474427 | 0.36 | 2.75% |
| 2007-04-27 | 12.06 | 13.22 | 12.06 | 13.08 | 408903 | 5167379 | 1.08 | 9.00% |
| 2007-04-20 | 11.85 | 13.00 | 11.17 | 12.00 | 396850 | 4769354 | 0.50 | 4.35% |
| 2007-04-13 | 11.35 | 11.88 | 10.48 | 11.50 | 344790 | 3859486 | 0.36 | 3.23% |
| 2007-04-06 | 10.38 | 11.28 | 10.22 | 11.14 | 194900 | 2088049 | 0.84 | 8.15% |
| 2007-03-30 | 11.10 | 11.80 | 10.01 | 10.30 | 341640 | 3747949 | -0.78 | -7.04% |
| 2007-03-23 | 9.19 | 11.28 | 9.07 | 11.08 | 419204 | 4317230 | 1.53 | 16.02% |
| 2007-03-16 | 8.90 | 9.85 | 8.63 | 9.55 | 263135 | 2453729 | 0.65 | 7.30% |
| 2007-03-09 | 8.75 | 9.24 | 8.40 | 8.90 | 267000 | 2395902 | 0.07 | 0.79% |
| 2007-03-02 | 10.26 | 10.28 | 8.50 | 8.83 | 287307 | 2655375 | -0.96 | -9.81% |
| 2007-02-16 | 7.90 | 9.79 | 7.85 | 9.79 | 299720 | 2644963 | 1.88 | 23.77% |
| 2007-02-09 | 7.59 | 8.05 | 7.59 | 7.91 | 194021 | 1523037 | 0.24 | 3.13% |
| 2007-02-02 | 8.53 | 9.18 | 7.45 | 7.67 | 176887 | 1490739 | -0.99 | -11.43% |
| 2007-01-26 | 9.00 | 9.41 | 8.00 | 8.66 | 229295 | 2004208 | -0.37 | -4.10% |
| 2007-01-19 | 7.25 | 9.33 | 7.20 | 9.03 | 250938 | 2127447 | 1.77 | 24.38% |
| 2007-01-12 | 7.01 | 8.08 | 7.00 | 7.26 | 191939 | 1459168 | 0.25 | 3.57% |
| 2007-01-05 | 6.95 | 7.12 | 6.73 | 7.01 | 61312 | 423234 | 0.11 | 1.59% |
| 2006-12-29 | 7.42 | 7.60 | 6.85 | 6.90 | 150539 | 1078701 | -0.51 | -6.88% |
| 2006-12-22 | 6.40 | 7.48 | 6.28 | 7.41 | 276717 | 1915667 | 1.01 | 15.78% |
| 2006-12-15 | 5.70 | 6.53 | 5.66 | 6.40 | 102328 | 624945 | 0.70 | 12.28% |
| 2006-12-08 | 6.40 | 6.71 | 5.70 | 5.70 | 111937 | 710965 | -0.69 | -10.80% |
| 2006-12-01 | 6.17 | 6.50 | 6.07 | 6.39 | 134940 | 851551 | 0.24 | 3.90% |
