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 | 9.38 | 9.95 | 8.70 | 9.74 | 340183 | 3197823 | 0.37 | 3.95% |
| 2009-11-20 | 8.91 | 9.39 | 8.81 | 9.37 | 197711 | 1805169 | 0.57 | 6.48% |
| 2009-11-13 | 8.69 | 9.07 | 8.40 | 8.80 | 192426 | 1684639 | 0.15 | 1.73% |
| 2009-11-06 | 7.96 | 8.99 | 7.88 | 8.65 | 204796 | 1738306 | 0.61 | 7.59% |
| 2009-10-29 | 8.04 | 8.74 | 7.71 | 8.04 | 218895 | 1814184 | 0.07 | 0.88% |
| 2009-10-23 | 8.00 | 8.35 | 7.88 | 7.97 | 252709 | 2035428 | -0.08 | -0.99% |
| 2009-10-16 | 7.22 | 8.08 | 7.08 | 8.05 | 248825 | 1909801 | 0.83 | 11.50% |
| 2009-10-09 | 7.00 | 7.25 | 6.96 | 7.22 | 19120 | 136162 | 0.28 | 4.04% |
| 2009-09-30 | 7.48 | 7.76 | 6.78 | 6.94 | 77171 | 564981 | -0.53 | -7.09% |
| 2009-09-25 | 7.22 | 8.05 | 7.08 | 7.47 | 216234 | 1656641 | 0.15 | 2.05% |
| 2009-09-18 | 7.21 | 7.69 | 7.12 | 7.32 | 138298 | 1020365 | 0.17 | 2.38% |
| 2009-09-11 | 6.80 | 7.32 | 6.71 | 7.15 | 120801 | 853134 | 0.39 | 5.77% |
| 2009-09-04 | 7.00 | 7.01 | 6.20 | 6.76 | 96228 | 638375 | -0.61 | -8.28% |
| 2009-08-27 | 6.79 | 7.69 | 6.29 | 7.37 | 110780 | 784003 | 0.57 | 8.38% |
| 2009-08-21 | 7.02 | 7.03 | 6.36 | 6.80 | 95889 | 639522 | -0.21 | -3.00% |
| 2009-08-14 | 8.19 | 8.31 | 7.01 | 7.01 | 107134 | 828446 | -1.01 | -12.59% |
| 2009-08-07 | 8.44 | 8.89 | 8.00 | 8.02 | 234768 | 2002291 | -0.40 | -4.75% |
| 2009-07-31 | 7.69 | 8.69 | 7.60 | 8.42 | 341989 | 2781773 | 0.73 | 9.49% |
| 2009-07-24 | 7.95 | 8.20 | 7.51 | 7.69 | 199282 | 1563266 | -0.25 | -3.15% |
| 2009-07-17 | 7.90 | 8.08 | 7.71 | 7.94 | 210856 | 1662865 | -0.04 | -0.50% |
| 2009-07-10 | 7.50 | 8.26 | 7.35 | 7.98 | 264589 | 2052097 | 0.38 | 5.00% |
| 2009-07-03 | 7.18 | 7.78 | 7.06 | 7.60 | 204499 | 1494108 | 0.44 | 6.14% |
| 2009-06-26 | 7.16 | 7.45 | 6.99 | 7.16 | 185126 | 1338671 | 0.04 | 0.56% |
| 2009-06-19 | 7.13 | 7.27 | 6.91 | 7.12 | 137198 | 974689 | -0.03 | -0.42% |
| 2009-06-12 | 7.37 | 7.56 | 7.08 | 7.15 | 217763 | 1574428 | -0.34 | -4.54% |
| 2009-06-05 | 7.35 | 8.31 | 7.11 | 7.49 | 449514 | 3528765 | 0.81 | 12.13% |
| 2009-05-05 | 5.79 | 6.68 | 5.79 | 6.68 | 165765 | 1074829 | 0.93 | 16.17% |
| 2009-04-30 | 6.05 | 6.10 | 5.52 | 5.75 | 139261 | 798673 | -0.43 | -6.96% |
| 2009-04-24 | 6.98 | 7.19 | 6.03 | 6.18 | 245365 | 1643803 | -0.77 | -11.08% |
| 2009-04-17 | 6.58 | 7.12 | 6.30 | 6.95 | 396374 | 2660149 | 0.38 | 5.78% |
| 2009-04-10 | 6.55 | 6.71 | 6.21 | 6.57 | 265660 | 1721223 | -0.28 | -4.09% |
| 2009-04-03 | 7.05 | 7.75 | 6.53 | 6.85 | 452721 | 3189628 | -0.38 | -5.26% |
| 2009-03-27 | 6.36 | 7.46 | 6.36 | 7.23 | 346887 | 2440569 | 0.97 | 15.49% |
| 2009-03-20 | 5.68 | 6.26 | 5.64 | 6.26 | 235871 | 1391186 | 0.54 | 9.44% |
| 2009-03-13 | 5.83 | 5.93 | 5.29 | 5.72 | 233676 | 1306733 | -0.14 | -2.39% |
| 2009-03-06 | 5.85 | 6.28 | 5.65 | 5.86 | 357757 | 2143823 | 0.06 | 1.03% |
| 2009-02-27 | 6.16 | 6.19 | 5.42 | 5.80 | 236136 | 1383873 | -0.07 | -1.19% |
| 2009-02-20 | 5.66 | 5.95 | 5.42 | 5.87 | 161324 | 915230 | 0.08 | 1.38% |
| 2009-02-13 | 4.90 | 6.00 | 4.75 | 5.79 | 199772 | 1085783 | 1.05 | 22.15% |
| 2009-02-06 | 4.03 | 4.74 | 4.03 | 4.74 | 103335 | 464846 | 0.66 | 16.18% |
| 2009-01-23 | 3.85 | 4.31 | 3.85 | 4.08 | 90770 | 374115 | 0.24 | 6.25% |
| 2009-01-16 | 3.61 | 3.91 | 3.55 | 3.84 | 62451 | 234124 | 0.23 | 6.37% |
| 2009-01-09 | 3.37 | 3.72 | 3.28 | 3.61 | 91862 | 328275 | 0.30 | 9.06% |
| 2008-12-26 | 3.42 | 3.58 | 3.09 | 3.31 | 68768 | 228072 | -0.13 | -3.78% |
| 2008-12-19 | 3.28 | 3.49 | 3.09 | 3.44 | 79965 | 264098 | 0.09 | 2.69% |
| 2008-12-12 | 3.36 | 3.78 | 3.28 | 3.35 | 157087 | 549340 | 0.04 | 1.21% |
| 2008-12-05 | 2.70 | 3.31 | 2.68 | 3.31 | 82752 | 259489 | 0.53 | 19.07% |
| 2008-11-28 | 2.89 | 2.94 | 2.70 | 2.78 | 40953 | 115613 | -0.11 | -3.81% |
| 2008-11-21 | 3.05 | 3.19 | 2.76 | 2.89 | 75263 | 220933 | -0.02 | -0.69% |
| 2008-11-14 | 2.39 | 2.91 | 2.39 | 2.91 | 43522 | 116494 | 0.53 | 22.27% |
| 2008-11-07 | 2.45 | 2.45 | 2.22 | 2.38 | 19116 | 44870 | -0.03 | -1.25% |
| 2008-10-31 | 2.73 | 2.81 | 2.38 | 2.41 | 19904 | 51650 | -0.44 | -15.44% |
| 2008-10-24 | 2.77 | 2.90 | 2.60 | 2.85 | 16127 | 45222 | 0.16 | 5.95% |
| 2008-10-17 | 2.86 | 3.01 | 2.60 | 2.69 | 24512 | 69703 | -0.31 | -10.33% |
| 2008-10-10 | 3.21 | 3.34 | 3.00 | 3.00 | 20696 | 65308 | -0.38 | -11.24% |
| 2008-09-26 | 3.23 | 3.38 | 3.00 | 3.38 | 62166 | 198646 | 0.30 | 9.74% |
| 2008-09-19 | 3.15 | 3.20 | 2.92 | 3.08 | 24241 | 73042 | -0.15 | -4.64% |
| 2008-09-12 | 3.80 | 3.96 | 3.23 | 3.23 | 28857 | 98572 | -0.63 | -16.32% |
| 2008-09-05 | 4.00 | 4.04 | 3.77 | 3.86 | 12673 | 49140 | -0.18 | -4.46% |
| 2008-08-29 | 4.21 | 4.38 | 3.83 | 4.04 | 25283 | 102444 | -0.14 | -3.35% |
| 2008-08-22 | 4.88 | 4.95 | 4.18 | 4.18 | 34830 | 155233 | -0.70 | -14.34% |
| 2008-08-15 | 5.70 | 5.70 | 4.73 | 4.88 | 17780 | 89482 | -0.88 | -15.28% |
| 2008-08-08 | 6.33 | 6.36 | 5.76 | 5.76 | 20357 | 124154 | -0.57 | -9.01% |
| 2008-08-01 | 6.50 | 6.71 | 6.10 | 6.33 | 33254 | 214325 | -0.11 | -1.71% |
| 2008-07-24 | 6.23 | 6.44 | 5.89 | 6.44 | 26582 | 166283 | 0.36 | 5.92% |
| 2008-07-18 | 6.28 | 6.50 | 5.64 | 6.08 | 50578 | 310603 | -0.42 | -6.46% |
| 2008-07-11 | 5.21 | 6.74 | 5.21 | 6.50 | 104019 | 639739 | 1.22 | 23.11% |
| 2008-07-04 | 5.08 | 5.69 | 5.00 | 5.28 | 60795 | 328718 | 0.19 | 3.73% |
| 2008-06-27 | 5.00 | 5.27 | 4.70 | 5.09 | 99605 | 498439 | -0.03 | -0.59% |
| 2008-06-19 | 5.95 | 5.95 | 5.12 | 5.12 | 74002 | 400068 | -1.14 | -18.21% |
| 2008-06-13 | 13.20 | 13.50 | 6.25 | 6.26 | 116383 | 1074925 | -6.69 | -51.66% |
| 2008-05-16 | 12.02 | 12.98 | 11.58 | 12.95 | 94983 | 1170929 | 0.78 | 6.41% |
| 2008-05-09 | 10.70 | 12.19 | 10.50 | 12.17 | 94911 | 1088910 | 1.56 | 14.70% |
| 2008-04-30 | 9.99 | 10.72 | 9.41 | 10.61 | 37048 | 378266 | 0.72 | 7.28% |
| 2008-04-25 | 9.88 | 10.45 | 9.22 | 9.89 | 96956 | 953046 | -0.24 | -2.37% |
| 2008-04-18 | 11.81 | 11.81 | 10.13 | 10.13 | 27111 | 309754 | -1.12 | -9.96% |
| 2008-04-10 | 9.72 | 11.25 | 9.52 | 11.25 | 44503 | 475274 | 1.30 | 13.06% |
| 2008-04-03 | 11.16 | 11.43 | 9.60 | 9.95 | 30672 | 317019 | -1.71 | -14.67% |
| 2008-03-28 | 13.16 | 13.16 | 11.06 | 11.66 | 31627 | 382085 | -1.09 | -8.55% |
| 2008-03-21 | 13.25 | 13.40 | 11.39 | 12.75 | 51025 | 627544 | -0.40 | -3.04% |
| 2008-03-14 | 13.85 | 13.87 | 12.80 | 13.15 | 22060 | 292802 | -0.79 | -5.67% |
| 2008-03-07 | 13.68 | 14.48 | 13.51 | 13.94 | 34344 | 483430 | 0.10 | 0.72% |
| 2008-02-29 | 14.22 | 14.22 | 13.00 | 13.84 | 21512 | 290719 | -0.18 | -1.28% |
| 2008-02-22 | 13.94 | 14.98 | 13.90 | 14.02 | 30320 | 439962 | 0.32 | 2.34% |
| 2008-02-15 | 13.80 | 14.00 | 13.42 | 13.70 | 9628 | 131963 | 0.04 | 0.29% |
| 2008-02-05 | 13.19 | 13.91 | 12.83 | 13.66 | 10813 | 145199 | 0.92 | 7.22% |
| 2008-02-01 | 14.83 | 14.97 | 12.73 | 12.74 | 34363 | 465937 | -2.26 | -15.07% |
| 2008-01-25 | 17.05 | 17.38 | 14.36 | 15.00 | 47250 | 718233 | -2.00 | -11.77% |
| 2008-01-18 | 16.46 | 17.96 | 16.10 | 17.00 | 52433 | 897540 | 0.56 | 3.41% |
| 2008-01-11 | 17.19 | 17.19 | 15.88 | 16.44 | 53951 | 891835 | -0.66 | -3.86% |
| 2008-01-04 | 15.70 | 17.35 | 15.68 | 17.10 | 34379 | 566671 | 1.50 | 9.62% |
| 2007-12-28 | 14.75 | 15.98 | 14.68 | 15.60 | 64285 | 982713 | 0.87 | 5.91% |
| 2007-12-21 | 14.60 | 14.78 | 13.90 | 14.73 | 31741 | 458104 | 0.23 | 1.59% |
| 2007-12-14 | 13.47 | 14.85 | 13.47 | 14.50 | 45059 | 642602 | 0.86 | 6.30% |
| 2007-12-07 | 13.60 | 14.10 | 13.00 | 13.64 | 21820 | 297218 | -0.03 | -0.22% |
| 2007-11-30 | 13.20 | 14.07 | 12.90 | 13.67 | 29308 | 395640 | 0.67 | 5.15% |
| 2007-11-23 | 13.60 | 14.49 | 12.65 | 13.00 | 29082 | 396634 | -0.45 | -3.35% |
| 2007-11-16 | 13.99 | 14.82 | 13.23 | 13.45 | 24820 | 341761 | -0.76 | -5.35% |
| 2007-11-09 | 14.90 | 15.96 | 14.21 | 14.21 | 28232 | 433004 | -0.99 | -6.51% |
| 2007-11-02 | 15.81 | 16.33 | 14.36 | 15.20 | 41769 | 638633 | -0.22 | -1.43% |
| 2007-10-26 | 18.69 | 18.69 | 15.42 | 15.42 | 37584 | 627669 | -4.33 | -21.92% |
| 2007-10-18 | 18.60 | 19.75 | 17.30 | 19.75 | 52156 | 976972 | 1.14 | 6.13% |
| 2007-10-12 | 22.19 | 22.19 | 18.61 | 18.61 | 58443 | 1152521 | -2.79 | -13.04% |
| 2007-09-28 | 21.90 | 23.98 | 20.76 | 21.40 | 82689 | 1793604 | 0.54 | 2.59% |
| 2007-09-20 | 19.65 | 20.86 | 18.55 | 20.86 | 88108 | 1750763 | 2.05 | 10.90% |
| 2007-09-14 | 17.60 | 19.41 | 17.13 | 18.81 | 145766 | 2699885 | 1.38 | 7.92% |
| 2007-09-07 | 15.30 | 17.81 | 15.28 | 17.43 | 179426 | 2991327 | 2.14 | 14.00% |
| 2007-08-31 | 15.35 | 15.77 | 14.31 | 15.29 | 99415 | 1506274 | -0.01 | -0.07% |
| 2007-08-24 | 14.06 | 16.38 | 13.93 | 15.30 | 109441 | 1666743 | 1.24 | 8.82% |
| 2007-08-17 | 15.30 | 15.30 | 13.60 | 14.06 | 149839 | 2113792 | -1.29 | -8.40% |
| 2007-08-10 | 16.16 | 16.16 | 15.10 | 15.35 | 77162 | 1195554 | -0.20 | -1.29% |
| 2007-08-03 | 15.58 | 16.36 | 14.54 | 15.55 | 83581 | 1286600 | -0.03 | -0.19% |
| 2007-07-27 | 14.44 | 15.80 | 14.22 | 15.58 | 73105 | 1107064 | 1.22 | 8.50% |
| 2007-07-20 | 15.40 | 15.40 | 14.10 | 14.36 | 37137 | 535769 | -0.89 | -5.84% |
| 2007-07-13 | 14.59 | 15.68 | 14.00 | 15.25 | 50733 | 760297 | 0.93 | 6.49% |
| 2007-07-06 | 14.30 | 15.35 | 13.58 | 14.32 | 75919 | 1096708 | -0.59 | -3.96% |
| 2007-06-29 | 16.22 | 17.00 | 14.65 | 14.91 | 188239 | 3004120 | -1.30 | -8.02% |
| 2007-06-22 | 13.15 | 16.21 | 12.81 | 16.21 | 240946 | 3570244 | 3.10 | 23.65% |
| 2007-06-15 | 14.48 | 14.48 | 12.82 | 13.11 | 156258 | 2109423 | -0.81 | -5.82% |
| 2007-06-08 | 13.66 | 13.92 | 12.33 | 13.92 | 138721 | 1838422 | -0.46 | -3.20% |
| 2007-06-01 | 16.88 | 17.20 | 14.38 | 14.38 | 96471 | 1532227 | -2.51 | -14.86% |
| 2007-05-25 | 16.70 | 17.99 | 16.50 | 16.89 | 168734 | 2906913 | 0.46 | 2.80% |
| 2007-05-18 | 15.07 | 16.43 | 13.89 | 16.43 | 136903 | 2089341 | 1.01 | 6.55% |
| 2007-05-11 | 13.77 | 15.97 | 13.60 | 15.42 | 134121 | 2003740 | 1.57 | 11.34% |
| 2007-04-27 | 14.53 | 14.65 | 13.20 | 13.85 | 173251 | 2381832 | -0.65 | -4.48% |
| 2007-04-20 | 12.30 | 14.60 | 12.14 | 14.50 | 174215 | 2335159 | 2.73 | 23.20% |
| 2007-04-13 | 10.85 | 11.77 | 10.40 | 11.77 | 107488 | 1178977 | 0.96 | 8.88% |
| 2007-04-06 | 10.20 | 11.20 | 10.20 | 10.81 | 96254 | 1029937 | 0.65 | 6.40% |
| 2007-03-30 | 11.00 | 11.00 | 9.61 | 10.16 | 123497 | 1270900 | -1.11 | -9.85% |
| 2007-03-23 | 9.80 | 11.88 | 9.66 | 11.27 | 138211 | 1518293 | 1.19 | 11.81% |
| 2007-03-16 | 9.09 | 10.40 | 8.90 | 10.08 | 119907 | 1164258 | 0.98 | 10.77% |
| 2007-03-09 | 9.10 | 9.27 | 8.68 | 9.10 | 57576 | 517830 | -0.07 | -0.76% |
| 2007-03-02 | 9.00 | 9.92 | 8.78 | 9.17 | 87989 | 819981 | 0.17 | 1.89% |
| 2007-02-16 | 8.27 | 9.08 | 8.00 | 9.00 | 92613 | 794265 | 0.73 | 8.83% |
| 2007-02-09 | 7.38 | 8.42 | 7.21 | 8.27 | 95615 | 751274 | 0.93 | 12.67% |
| 2007-02-02 | 7.84 | 8.02 | 6.85 | 7.34 | 104158 | 781414 | -0.52 | -6.62% |
| 2007-01-26 | 8.20 | 8.70 | 7.63 | 7.86 | 197697 | 1605676 | -0.04 | -0.51% |
| 2007-01-19 | 7.18 | 7.90 | 6.89 | 7.90 | 200404 | 1458889 | 0.73 | 10.18% |
| 2007-01-12 | 6.35 | 7.58 | 6.25 | 7.17 | 156132 | 1108044 | 0.81 | 12.74% |
| 2007-01-05 | 6.50 | 6.83 | 6.33 | 6.36 | 38590 | 254271 | -0.03 | -0.47% |
| 2006-12-29 | 6.51 | 6.85 | 5.96 | 6.39 | 72037 | 465191 | -0.20 | -3.04% |
| 2006-12-22 | 6.45 | 7.30 | 6.32 | 6.59 | 117703 | 802876 | 0.09 | 1.39% |
| 2006-12-15 | 6.40 | 6.80 | 6.31 | 6.50 | 106923 | 697319 | 0.16 | 2.52% |
| 2006-12-08 | 6.00 | 6.62 | 5.67 | 6.34 | 182159 | 1123056 | 0.36 | 6.02% |
| 2006-12-01 | 5.08 | 5.98 | 4.98 | 5.98 | 135986 | 765668 | 0.89 | 17.48% |
