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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 10.30 | 10.75 | 9.50 | 9.94 | 528081 | 5347071 | -0.40 | -3.87% |
| 2009-11-20 | 9.46 | 10.88 | 9.27 | 10.34 | 1403840 | 14429999 | 1.16 | 12.64% |
| 2009-11-13 | 9.30 | 9.68 | 8.95 | 9.18 | 600113 | 5542212 | -0.10 | -1.08% |
| 2009-11-06 | 8.70 | 9.55 | 8.63 | 9.28 | 434378 | 4009827 | 0.43 | 4.86% |
| 2009-10-30 | 9.42 | 9.47 | 8.78 | 8.85 | 386347 | 3513612 | -0.59 | -6.25% |
| 2009-10-23 | 9.05 | 9.61 | 8.93 | 9.44 | 538982 | 5021530 | 0.39 | 4.31% |
| 2009-10-16 | 8.52 | 9.28 | 8.31 | 9.05 | 416022 | 3735029 | 0.53 | 6.22% |
| 2009-10-09 | 8.20 | 8.56 | 8.13 | 8.52 | 40528 | 339680 | 0.46 | 5.71% |
| 2009-09-30 | 8.60 | 8.88 | 7.82 | 8.06 | 128995 | 1079776 | -0.52 | -6.06% |
| 2009-09-25 | 8.77 | 9.60 | 8.35 | 8.58 | 572424 | 5218114 | -0.15 | -1.72% |
| 2009-09-18 | 8.80 | 9.29 | 8.55 | 8.73 | 517735 | 4601367 | -0.02 | -0.23% |
| 2009-09-11 | 8.16 | 8.98 | 8.01 | 8.75 | 403003 | 3443800 | 0.58 | 7.10% |
| 2009-09-04 | 8.09 | 8.25 | 7.53 | 8.17 | 256929 | 2039114 | -0.07 | -0.85% |
| 2009-08-28 | 8.24 | 9.11 | 8.00 | 8.24 | 614281 | 5298866 | -0.03 | -0.36% |
| 2009-08-21 | 8.00 | 8.55 | 7.50 | 8.27 | 526089 | 4289338 | 0.29 | 3.63% |
| 2009-08-14 | 9.12 | 9.49 | 7.96 | 7.98 | 618996 | 5530274 | -0.84 | -9.52% |
| 2009-08-07 | 8.00 | 9.40 | 7.95 | 8.82 | 1023801 | 8818642 | 0.90 | 11.36% |
| 2009-07-31 | 7.97 | 8.26 | 7.13 | 7.92 | 587204 | 4601165 | 0.02 | 0.25% |
| 2009-07-24 | 7.93 | 8.00 | 7.50 | 7.90 | 530039 | 4135571 | 0.00 | 0.00% |
| 2009-07-17 | 7.09 | 8.46 | 6.83 | 7.90 | 1191654 | 9344679 | 0.87 | 12.38% |
| 2009-07-10 | 6.70 | 7.28 | 6.58 | 7.03 | 863124 | 6017787 | 0.37 | 5.56% |
| 2009-07-03 | 6.32 | 6.74 | 6.22 | 6.66 | 367722 | 2358600 | 0.34 | 5.38% |
| 2009-06-26 | 6.55 | 6.70 | 6.25 | 6.32 | 320905 | 2080528 | -0.18 | -2.77% |
| 2009-06-19 | 6.28 | 6.61 | 6.21 | 6.50 | 247427 | 1587954 | 0.24 | 3.83% |
| 2009-06-12 | 6.79 | 6.79 | 6.19 | 6.26 | 425491 | 2764246 | -0.44 | -6.57% |
| 2009-06-05 | 6.60 | 6.89 | 6.48 | 6.70 | 488662 | 3257852 | 0.19 | 2.92% |
| 2009-05-27 | 6.31 | 7.12 | 6.26 | 6.51 | 716169 | 4793561 | -0.10 | -1.51% |
| 2009-05-21 | 5.89 | 6.89 | 5.83 | 6.61 | 1236563 | 7814146 | 0.72 | 12.22% |
| 2009-05-15 | 6.04 | 6.05 | 5.48 | 5.89 | 489811 | 2819623 | -0.10 | -1.67% |
| 2009-05-08 | 5.48 | 6.19 | 5.46 | 5.99 | 674863 | 4007715 | 0.51 | 9.31% |
| 2009-04-30 | 5.86 | 5.90 | 5.18 | 5.48 | 283343 | 1547043 | -0.28 | -4.86% |
| 2009-04-24 | 5.51 | 6.05 | 5.45 | 5.76 | 566555 | 3267373 | 0.20 | 3.60% |
| 2009-04-17 | 5.60 | 5.85 | 5.42 | 5.56 | 536568 | 3009543 | -0.04 | -0.71% |
| 2009-04-10 | 5.77 | 5.79 | 5.22 | 5.60 | 425335 | 2363685 | -0.22 | -3.78% |
| 2009-04-03 | 5.62 | 6.17 | 5.38 | 5.82 | 727235 | 4197694 | 0.18 | 3.19% |
| 2009-03-27 | 5.11 | 5.84 | 5.05 | 5.64 | 455940 | 2487053 | 0.54 | 10.59% |
| 2009-03-20 | 5.06 | 5.34 | 4.91 | 5.10 | 295269 | 1526264 | 0.04 | 0.79% |
| 2009-03-13 | 5.48 | 5.57 | 4.90 | 5.06 | 136791 | 708264 | -0.40 | -7.33% |
| 2009-03-06 | 4.87 | 5.69 | 4.68 | 5.46 | 208614 | 1112129 | 0.50 | 10.08% |
| 2009-02-27 | 5.42 | 6.17 | 4.94 | 4.96 | 514826 | 2910912 | -0.46 | -8.49% |
| 2009-02-20 | 5.30 | 5.73 | 5.21 | 5.42 | 323981 | 1772965 | 0.09 | 1.69% |
| 2009-02-13 | 4.88 | 5.41 | 4.87 | 5.33 | 356689 | 1835010 | 0.47 | 9.67% |
| 2009-02-06 | 4.73 | 4.95 | 4.62 | 4.86 | 223163 | 1064535 | 0.17 | 3.62% |
| 2009-01-23 | 4.59 | 4.75 | 4.40 | 4.69 | 157681 | 717356 | 0.13 | 2.85% |
| 2009-01-16 | 4.60 | 4.85 | 4.40 | 4.56 | 322246 | 1488488 | -0.07 | -1.51% |
| 2009-01-09 | 4.10 | 4.83 | 4.10 | 4.63 | 368950 | 1668970 | 0.93 | 25.14% |
| 2008-12-26 | 3.97 | 4.03 | 3.51 | 3.70 | 176138 | 661572 | -0.27 | -6.80% |
| 2008-12-19 | 3.60 | 4.04 | 3.48 | 3.97 | 224412 | 841744 | 0.41 | 11.52% |
| 2008-12-12 | 3.56 | 3.91 | 3.48 | 3.56 | 390645 | 1432891 | 0.05 | 1.43% |
| 2008-12-05 | 3.10 | 3.58 | 3.08 | 3.51 | 307597 | 1041791 | 0.37 | 11.78% |
| 2008-11-28 | 3.21 | 3.38 | 3.00 | 3.14 | 125320 | 398045 | -0.07 | -2.18% |
| 2008-11-21 | 3.21 | 3.53 | 3.00 | 3.21 | 337078 | 1096810 | -0.06 | -1.83% |
| 2008-11-14 | 2.79 | 3.33 | 2.75 | 3.27 | 233022 | 695065 | 0.57 | 21.11% |
| 2008-11-06 | 2.61 | 2.73 | 2.55 | 2.70 | 51066 | 135156 | 0.04 | 1.50% |
| 2008-10-31 | 2.80 | 2.80 | 2.57 | 2.66 | 70776 | 188554 | -0.17 | -6.01% |
| 2008-10-24 | 2.88 | 2.98 | 2.77 | 2.83 | 90965 | 261172 | -0.05 | -1.74% |
| 2008-10-17 | 2.88 | 3.24 | 2.66 | 2.88 | 181249 | 535643 | 0.15 | 5.50% |
| 2008-10-10 | 3.08 | 3.08 | 2.70 | 2.73 | 63352 | 184932 | -0.37 | -11.94% |
| 2008-09-26 | 3.25 | 3.47 | 2.88 | 3.10 | 153403 | 483100 | -0.05 | -1.59% |
| 2008-09-19 | 3.25 | 3.29 | 2.70 | 3.15 | 98283 | 296797 | -0.08 | -2.48% |
| 2008-09-12 | 3.35 | 3.38 | 3.12 | 3.23 | 54179 | 175553 | -0.14 | -4.15% |
| 2008-09-05 | 3.44 | 3.65 | 3.33 | 3.37 | 70772 | 246679 | -0.13 | -3.71% |
| 2008-08-29 | 3.66 | 3.75 | 3.25 | 3.50 | 70082 | 242523 | -0.14 | -3.85% |
| 2008-08-22 | 3.95 | 4.06 | 3.43 | 3.64 | 124651 | 470938 | -0.31 | -7.85% |
| 2008-08-15 | 4.56 | 4.60 | 3.86 | 3.95 | 89748 | 363778 | -0.63 | -13.76% |
| 2008-08-08 | 5.20 | 5.27 | 4.58 | 4.58 | 149965 | 754765 | -0.62 | -11.92% |
| 2008-08-01 | 5.44 | 5.79 | 5.02 | 5.20 | 259249 | 1427365 | -0.30 | -5.46% |
| 2008-07-25 | 5.34 | 5.78 | 5.26 | 5.50 | 242856 | 1338062 | 0.10 | 1.85% |
| 2008-07-18 | 5.36 | 6.07 | 4.96 | 5.40 | 484508 | 2752175 | 0.04 | 0.75% |
| 2008-07-11 | 5.09 | 5.65 | 5.03 | 5.36 | 233970 | 1260131 | 0.31 | 6.14% |
| 2008-07-04 | 4.96 | 5.35 | 4.72 | 5.05 | 137749 | 690725 | 0.04 | 0.80% |
| 2008-06-27 | 4.85 | 5.74 | 4.78 | 5.01 | 397786 | 2150139 | 0.04 | 0.81% |
| 2008-06-20 | 5.31 | 5.40 | 4.46 | 4.97 | 175344 | 874800 | -0.33 | -6.23% |
| 2008-06-13 | 6.69 | 6.69 | 5.27 | 5.30 | 121286 | 712729 | -1.60 | -23.19% |
| 2008-06-06 | 7.20 | 7.67 | 6.85 | 6.90 | 144154 | 1049017 | -0.11 | -1.57% |
| 2008-05-30 | 7.06 | 7.20 | 6.75 | 7.01 | 129021 | 901116 | -0.31 | -4.24% |
| 2008-05-22 | 7.78 | 7.80 | 6.95 | 7.32 | 178893 | 1318380 | -0.48 | -6.15% |
| 2008-05-16 | 7.99 | 8.37 | 7.53 | 7.80 | 331309 | 2647796 | -0.28 | -3.46% |
| 2008-05-09 | 7.90 | 8.65 | 7.61 | 8.08 | 465094 | 3791971 | 0.23 | 2.93% |
| 2008-04-30 | 7.30 | 7.94 | 7.24 | 7.85 | 191353 | 1470649 | 0.36 | 4.81% |
| 2008-04-25 | 8.00 | 8.05 | 6.70 | 7.49 | 404158 | 3035702 | -0.10 | -1.32% |
| 2008-04-18 | 7.09 | 8.60 | 7.00 | 7.59 | 350001 | 2780609 | 0.25 | 3.41% |
| 2008-04-03 | 9.53 | 9.75 | 6.70 | 7.34 | 224479 | 1803811 | -2.56 | -25.86% |
| 2008-03-28 | 9.09 | 10.49 | 8.55 | 9.90 | 543862 | 5288411 | 1.00 | 11.24% |
| 2008-03-21 | 9.61 | 9.98 | 7.76 | 8.90 | 292259 | 2519541 | -0.68 | -7.10% |
| 2008-03-14 | 10.20 | 10.50 | 9.46 | 9.58 | 162536 | 1623486 | -0.77 | -7.44% |
| 2008-03-07 | 10.47 | 11.30 | 10.20 | 10.35 | 400216 | 4289541 | -0.19 | -1.80% |
| 2008-02-29 | 10.00 | 10.60 | 9.38 | 10.54 | 289307 | 2939257 | 0.54 | 5.40% |
| 2008-02-22 | 10.79 | 10.82 | 9.90 | 10.00 | 246412 | 2538824 | -0.66 | -6.19% |
| 2008-02-15 | 10.30 | 10.76 | 9.82 | 10.66 | 317520 | 3329177 | 0.27 | 2.60% |
| 2008-02-05 | 9.44 | 10.39 | 9.36 | 10.39 | 180277 | 1780472 | 1.27 | 13.93% |
| 2008-02-01 | 9.28 | 9.63 | 8.56 | 9.12 | 231932 | 2126183 | -0.19 | -2.04% |
| 2008-01-25 | 11.45 | 11.45 | 8.59 | 9.31 | 352841 | 3410896 | -1.94 | -17.24% |
| 2008-01-17 | 11.49 | 12.19 | 10.86 | 11.25 | 373910 | 4384874 | -0.24 | -2.09% |
| 2008-01-11 | 11.36 | 11.76 | 10.50 | 11.49 | 484918 | 5447806 | 0.09 | 0.79% |
| 2008-01-04 | 10.93 | 11.79 | 10.93 | 11.40 | 256614 | 2920587 | 0.48 | 4.40% |
| 2007-12-28 | 12.76 | 12.76 | 10.50 | 10.92 | 556677 | 6222992 | -0.72 | -6.19% |
| 2007-12-20 | 10.17 | 11.89 | 10.07 | 11.64 | 359322 | 3911401 | 1.49 | 14.68% |
| 2007-12-14 | 9.71 | 10.32 | 9.34 | 10.15 | 301336 | 3000729 | 0.29 | 2.94% |
| 2007-12-07 | 8.89 | 10.23 | 8.71 | 9.86 | 302443 | 2924410 | 0.99 | 11.16% |
| 2007-11-30 | 8.88 | 9.20 | 8.40 | 8.87 | 109069 | 952988 | 0.00 | 0.00% |
| 2007-11-23 | 9.15 | 9.80 | 8.31 | 8.87 | 192327 | 1777604 | -0.24 | -2.63% |
| 2007-11-16 | 8.90 | 10.17 | 8.15 | 9.11 | 436591 | 4070742 | -0.68 | -6.95% |
| 2007-11-02 | 7.62 | 9.79 | 7.35 | 9.79 | 492151 | 4395544 | 2.17 | 28.48% |
| 2007-10-26 | 8.34 | 8.34 | 6.68 | 7.62 | 273318 | 2051721 | -0.98 | -11.39% |
| 2007-10-18 | 8.90 | 9.27 | 8.23 | 8.60 | 251500 | 2208946 | -0.25 | -2.83% |
| 2007-10-12 | 10.49 | 10.50 | 8.58 | 8.85 | 528391 | 5047339 | -1.55 | -14.90% |
| 2007-09-28 | 11.70 | 12.08 | 9.75 | 10.40 | 921714 | 9904521 | -1.17 | -10.11% |
| 2007-09-21 | 9.08 | 11.57 | 8.98 | 11.57 | 1409606 | 14774489 | 2.48 | 27.28% |
| 2007-09-14 | 9.07 | 10.09 | 8.53 | 9.09 | 758664 | 7055528 | -0.19 | -2.05% |
| 2007-09-07 | 8.77 | 9.68 | 8.49 | 9.28 | 1033127 | 9443930 | 0.56 | 6.42% |
| 2007-08-31 | 8.45 | 8.92 | 7.91 | 8.72 | 734335 | 6191640 | 0.27 | 3.19% |
| 2007-08-24 | 8.28 | 8.96 | 8.08 | 8.45 | 610755 | 5201238 | 0.37 | 4.58% |
| 2007-08-17 | 7.88 | 8.19 | 7.61 | 8.08 | 379606 | 3033066 | 0.25 | 3.19% |
| 2007-08-10 | 8.50 | 8.78 | 7.60 | 7.83 | 570858 | 4737134 | -0.47 | -5.66% |
| 2007-08-03 | 8.10 | 8.58 | 7.72 | 8.30 | 633775 | 5174911 | 0.08 | 0.97% |
| 2007-07-27 | 6.93 | 8.38 | 6.80 | 8.22 | 644870 | 4891805 | 1.33 | 19.30% |
| 2007-07-20 | 7.00 | 7.16 | 6.52 | 6.89 | 369188 | 2524375 | -0.06 | -0.86% |
| 2007-07-13 | 6.52 | 7.08 | 6.16 | 6.95 | 513521 | 3414767 | 0.55 | 8.59% |
| 2007-07-06 | 6.50 | 7.17 | 5.93 | 6.40 | 453201 | 2978230 | -0.07 | -1.08% |
| 2007-06-29 | 8.40 | 8.61 | 6.43 | 6.47 | 679257 | 5113909 | -1.84 | -22.14% |
| 2007-06-22 | 11.10 | 11.64 | 8.31 | 8.31 | 1576829 | 16098149 | -2.28 | -21.53% |
| 2007-06-15 | 10.05 | 11.01 | 9.00 | 10.59 | 1101766 | 11169531 | 0.51 | 5.06% |
| 2007-06-08 | 9.75 | 10.31 | 7.92 | 10.08 | 1209980 | 10989865 | 0.30 | 3.07% |
| 2007-06-01 | 13.38 | 13.96 | 9.78 | 9.78 | 1100627 | 13207221 | -3.54 | -26.58% |
| 2007-05-25 | 11.01 | 14.35 | 11.01 | 13.32 | 864330 | 11391787 | 3.31 | 33.07% |
| 2007-05-18 | 9.00 | 10.52 | 8.70 | 10.01 | 714048 | 6818545 | 0.91 | 10.00% |
| 2007-05-11 | 9.05 | 9.85 | 8.88 | 9.10 | 704569 | 6560720 | 0.10 | 1.11% |
| 2007-04-27 | 8.80 | 9.59 | 8.62 | 9.00 | 715821 | 6524403 | 0.44 | 5.14% |
| 2007-04-20 | 7.43 | 8.62 | 7.43 | 8.56 | 849232 | 6858307 | 1.01 | 13.38% |
| 2007-04-13 | 7.26 | 7.97 | 6.91 | 7.55 | 686358 | 5100901 | 0.28 | 3.85% |
| 2007-04-06 | 6.80 | 7.40 | 6.80 | 7.27 | 451766 | 3182682 | 0.48 | 7.07% |
| 2007-03-30 | 6.45 | 7.37 | 6.45 | 6.79 | 540120 | 3744633 | 0.39 | 6.09% |
| 2007-03-23 | 5.90 | 6.56 | 5.80 | 6.40 | 358327 | 2267681 | 0.30 | 4.92% |
| 2007-03-16 | 5.79 | 6.58 | 5.72 | 6.10 | 491362 | 3039563 | 0.30 | 5.17% |
| 2007-03-09 | 5.90 | 6.05 | 5.45 | 5.80 | 384110 | 2213616 | -0.08 | -1.36% |
| 2007-03-02 | 5.44 | 6.25 | 5.22 | 5.88 | 656626 | 3820762 | 0.62 | 11.79% |
| 2007-02-16 | 4.87 | 5.45 | 4.80 | 5.26 | 476252 | 2404545 | 0.39 | 8.01% |
| 2007-02-09 | 4.44 | 5.03 | 4.43 | 4.87 | 293119 | 1404029 | 0.44 | 9.93% |
| 2007-02-02 | 4.93 | 4.98 | 4.40 | 4.43 | 333870 | 1581850 | -0.50 | -10.14% |
| 2007-01-26 | 4.72 | 5.43 | 4.51 | 4.93 | 827180 | 4100902 | 0.53 | 12.04% |
| 2007-01-19 | 3.70 | 4.40 | 3.69 | 4.40 | 207039 | 829557 | 0.68 | 18.28% |
| 2007-01-12 | 3.59 | 4.10 | 3.59 | 3.72 | 320461 | 1234401 | 0.13 | 3.62% |
| 2007-01-05 | 3.42 | 3.63 | 3.35 | 3.59 | 102386 | 358957 | 0.20 | 5.90% |
| 2006-12-29 | 3.43 | 3.64 | 3.37 | 3.39 | 279973 | 983525 | -0.06 | -1.74% |
| 2006-12-22 | 3.30 | 3.50 | 3.18 | 3.45 | 294745 | 977932 | 0.14 | 4.23% |
| 2006-12-15 | 3.01 | 3.42 | 3.00 | 3.31 | 351587 | 1145089 | 0.30 | 9.97% |
| 2006-12-08 | 3.02 | 3.17 | 3.00 | 3.01 | 234234 | 724389 | -0.06 | -1.95% |
| 2006-12-01 | 3.06 | 3.15 | 3.02 | 3.07 | 132788 | 408685 | 0.02 | 0.66% |
