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 | 9.78 | 10.12 | 8.81 | 8.95 | 305408 | 2918575 | -0.83 | -8.49% |
| 2009-11-20 | 9.43 | 9.92 | 9.40 | 9.78 | 326704 | 3139181 | 0.41 | 4.38% |
| 2009-11-13 | 9.11 | 9.48 | 9.02 | 9.37 | 274054 | 2534505 | 0.26 | 2.85% |
| 2009-11-06 | 8.31 | 9.38 | 8.14 | 9.11 | 322418 | 2919704 | 0.63 | 7.43% |
| 2009-10-30 | 9.05 | 9.06 | 8.40 | 8.48 | 204923 | 1774383 | -0.59 | -6.50% |
| 2009-10-23 | 8.62 | 9.30 | 8.53 | 9.07 | 331894 | 2979455 | 0.45 | 5.22% |
| 2009-10-16 | 8.42 | 8.88 | 8.26 | 8.62 | 248494 | 2129970 | 0.11 | 1.29% |
| 2009-10-09 | 7.98 | 8.53 | 7.86 | 8.51 | 59975 | 496553 | 0.64 | 8.13% |
| 2009-09-30 | 8.43 | 8.73 | 7.53 | 7.87 | 166059 | 1333938 | -0.46 | -5.52% |
| 2009-09-25 | 9.36 | 9.56 | 8.29 | 8.33 | 440513 | 3945411 | -1.23 | -12.87% |
| 2009-09-18 | 7.82 | 10.76 | 7.82 | 9.56 | 762125 | 7236237 | 1.70 | 21.63% |
| 2009-09-11 | 7.54 | 7.99 | 7.45 | 7.86 | 166549 | 1289180 | 0.30 | 3.97% |
| 2009-09-04 | 7.59 | 7.61 | 7.00 | 7.56 | 128409 | 938214 | -0.18 | -2.33% |
| 2009-08-28 | 7.72 | 8.30 | 7.54 | 7.74 | 296062 | 2359597 | -0.02 | -0.26% |
| 2009-08-21 | 8.10 | 8.45 | 7.18 | 7.76 | 219563 | 1694844 | -0.34 | -4.20% |
| 2009-08-14 | 9.41 | 9.55 | 8.09 | 8.10 | 204020 | 1817552 | -1.19 | -12.81% |
| 2009-08-07 | 10.02 | 10.49 | 9.22 | 9.29 | 409693 | 4037769 | -0.90 | -8.83% |
| 2009-07-31 | 8.95 | 11.00 | 8.60 | 10.19 | 856813 | 8506242 | 1.26 | 14.11% |
| 2009-07-24 | 9.14 | 9.51 | 8.82 | 8.93 | 285982 | 2609230 | -0.16 | -1.76% |
| 2009-07-17 | 8.80 | 9.27 | 8.76 | 9.09 | 304102 | 2755497 | 0.24 | 2.71% |
| 2009-07-10 | 8.60 | 9.10 | 8.40 | 8.85 | 226726 | 1983830 | 0.22 | 2.55% |
| 2009-07-03 | 8.79 | 8.84 | 8.49 | 8.63 | 154442 | 1330979 | -0.17 | -1.93% |
| 2009-06-26 | 8.91 | 9.16 | 8.66 | 8.80 | 167047 | 1483855 | -0.11 | -1.24% |
| 2009-06-19 | 8.60 | 9.19 | 8.53 | 8.91 | 192540 | 1711204 | 0.38 | 4.46% |
| 2009-06-12 | 8.96 | 9.08 | 8.47 | 8.53 | 148518 | 1309154 | -0.43 | -4.80% |
| 2009-06-05 | 9.13 | 9.44 | 8.91 | 8.96 | 267335 | 2447293 | -0.04 | -0.44% |
| 2009-05-27 | 8.45 | 9.77 | 8.38 | 9.00 | 303828 | 2813757 | 0.25 | 2.86% |
| 2009-05-22 | 8.80 | 9.24 | 8.31 | 8.75 | 288786 | 2554237 | -0.03 | -0.34% |
| 2009-05-15 | 8.97 | 9.03 | 8.13 | 8.78 | 253962 | 2162048 | -0.19 | -2.12% |
| 2009-05-08 | 8.80 | 9.57 | 8.55 | 8.97 | 425654 | 3907071 | 0.16 | 1.82% |
| 2009-04-30 | 8.46 | 9.07 | 8.40 | 8.81 | 308562 | 2707790 | 0.45 | 5.38% |
| 2009-04-24 | 9.20 | 9.68 | 8.33 | 8.36 | 439240 | 3960590 | -0.98 | -10.49% |
| 2009-04-17 | 9.18 | 10.60 | 9.05 | 9.34 | 849721 | 8430233 | 0.07 | 0.76% |
| 2009-04-10 | 7.65 | 9.45 | 7.45 | 9.27 | 777949 | 6734528 | 1.54 | 19.92% |
| 2009-04-03 | 6.91 | 8.10 | 6.76 | 7.73 | 364952 | 2694513 | 0.79 | 11.38% |
| 2009-03-27 | 6.87 | 7.13 | 6.51 | 6.94 | 235583 | 1620530 | 0.18 | 2.66% |
| 2009-03-20 | 6.21 | 7.18 | 6.20 | 6.76 | 249396 | 1683752 | 0.43 | 6.79% |
| 2009-03-13 | 6.48 | 6.81 | 5.84 | 6.33 | 392255 | 2561833 | -0.13 | -2.01% |
| 2009-03-06 | 5.92 | 6.60 | 5.81 | 6.46 | 310193 | 1938057 | 0.39 | 6.42% |
| 2009-02-27 | 6.32 | 6.91 | 6.07 | 6.07 | 407147 | 2688932 | -0.28 | -4.41% |
| 2009-02-20 | 6.67 | 6.95 | 6.07 | 6.35 | 360597 | 2358888 | -0.28 | -4.22% |
| 2009-02-13 | 6.00 | 6.68 | 5.89 | 6.63 | 361396 | 2280228 | 0.64 | 10.68% |
| 2009-02-06 | 5.66 | 6.05 | 5.61 | 5.99 | 200706 | 1168831 | 0.33 | 5.83% |
| 2009-01-23 | 5.40 | 5.73 | 5.26 | 5.66 | 120934 | 667661 | 0.30 | 5.60% |
| 2009-01-16 | 5.11 | 5.52 | 5.06 | 5.36 | 131162 | 699744 | 0.22 | 4.28% |
| 2009-01-09 | 4.99 | 5.32 | 4.98 | 5.14 | 109595 | 565524 | -0.11 | -2.10% |
| 2008-12-26 | 5.31 | 5.48 | 4.73 | 5.25 | 203674 | 1056414 | -0.02 | -0.38% |
| 2008-12-19 | 5.12 | 5.37 | 5.00 | 5.27 | 142985 | 743022 | 0.23 | 4.56% |
| 2008-12-12 | 5.18 | 5.86 | 5.00 | 5.04 | 449012 | 2468201 | -0.09 | -1.75% |
| 2008-12-05 | 4.56 | 5.13 | 4.50 | 5.13 | 225494 | 1097613 | 0.58 | 12.75% |
| 2008-11-28 | 4.55 | 4.70 | 4.25 | 4.55 | 79283 | 355477 | 0.02 | 0.44% |
| 2008-11-21 | 4.49 | 4.86 | 4.31 | 4.53 | 180994 | 830159 | 0.02 | 0.44% |
| 2008-11-14 | 4.00 | 4.56 | 4.00 | 4.51 | 83841 | 360426 | 0.55 | 13.89% |
| 2008-11-07 | 4.02 | 4.04 | 3.61 | 3.96 | 31658 | 123562 | -0.05 | -1.25% |
| 2008-10-31 | 4.34 | 4.35 | 3.89 | 4.01 | 43823 | 178884 | -0.41 | -9.28% |
| 2008-10-24 | 4.36 | 4.60 | 4.28 | 4.42 | 53801 | 240371 | 0.04 | 0.91% |
| 2008-10-17 | 5.21 | 5.55 | 4.31 | 4.38 | 169885 | 856129 | -0.92 | -17.36% |
| 2008-10-10 | 5.00 | 5.54 | 4.81 | 5.30 | 139227 | 719798 | 0.20 | 3.92% |
| 2008-09-26 | 5.44 | 5.57 | 4.77 | 5.10 | 72516 | 377805 | -0.02 | -0.39% |
| 2008-09-19 | 5.40 | 5.45 | 4.36 | 5.12 | 77186 | 381215 | -0.38 | -6.91% |
| 2008-09-12 | 5.11 | 5.69 | 5.00 | 5.50 | 110546 | 604963 | 0.32 | 6.18% |
| 2008-09-05 | 5.29 | 5.89 | 5.10 | 5.18 | 59609 | 324673 | -0.23 | -4.25% |
| 2008-08-29 | 5.49 | 5.57 | 5.04 | 5.41 | 33311 | 176482 | -0.06 | -1.10% |
| 2008-08-22 | 5.65 | 5.73 | 5.01 | 5.47 | 49564 | 269669 | -0.15 | -2.67% |
| 2008-08-15 | 6.24 | 6.24 | 5.44 | 5.62 | 41875 | 238389 | -0.52 | -8.47% |
| 2008-08-08 | 6.98 | 7.32 | 6.14 | 6.14 | 77157 | 528680 | -0.90 | -12.78% |
| 2008-08-01 | 7.38 | 7.43 | 6.70 | 7.04 | 67401 | 476942 | -0.30 | -4.09% |
| 2008-07-25 | 6.60 | 7.59 | 6.55 | 7.34 | 171547 | 1236762 | 0.74 | 11.21% |
| 2008-07-18 | 6.79 | 7.05 | 6.23 | 6.60 | 63970 | 426223 | -0.26 | -3.79% |
| 2008-07-11 | 6.32 | 7.23 | 6.23 | 6.86 | 109369 | 745810 | 0.54 | 8.54% |
| 2008-07-04 | 6.00 | 6.40 | 5.80 | 6.32 | 55718 | 342828 | 0.30 | 4.98% |
| 2008-06-27 | 6.44 | 6.89 | 6.02 | 6.02 | 160640 | 1053688 | -0.42 | -6.52% |
| 2008-06-20 | 6.53 | 6.60 | 5.85 | 6.44 | 90713 | 564794 | -0.07 | -1.07% |
| 2008-06-13 | 7.45 | 7.45 | 6.40 | 6.51 | 46925 | 320215 | -1.17 | -15.23% |
| 2008-06-06 | 8.07 | 8.30 | 7.40 | 7.68 | 64680 | 510835 | -0.40 | -4.95% |
| 2008-05-30 | 8.03 | 8.41 | 7.55 | 8.08 | 87555 | 701048 | -0.03 | -0.37% |
| 2008-05-23 | 8.17 | 8.40 | 7.25 | 8.11 | 99912 | 787465 | -0.04 | -0.49% |
| 2008-05-16 | 8.12 | 8.49 | 7.75 | 8.15 | 82594 | 677185 | -0.02 | -0.24% |
| 2008-05-09 | 8.51 | 9.00 | 7.75 | 8.17 | 143736 | 1214278 | -0.30 | -3.54% |
| 2008-04-30 | 7.78 | 8.48 | 7.59 | 8.47 | 81547 | 662448 | 0.59 | 7.49% |
| 2008-04-25 | 7.41 | 8.13 | 6.48 | 7.88 | 100954 | 768056 | 0.90 | 12.89% |
| 2008-04-18 | 8.20 | 8.20 | 6.90 | 6.98 | 59785 | 452808 | -1.31 | -15.80% |
| 2008-04-11 | 7.87 | 8.56 | 7.66 | 8.29 | 72263 | 596748 | 0.40 | 5.07% |
| 2008-04-03 | 9.13 | 9.66 | 7.41 | 7.89 | 88630 | 748417 | -1.39 | -14.98% |
| 2008-03-28 | 10.03 | 10.28 | 8.66 | 9.28 | 90139 | 873999 | -0.67 | -6.73% |
| 2008-03-21 | 10.80 | 11.09 | 8.89 | 9.95 | 139568 | 1374314 | -0.93 | -8.55% |
| 2008-03-14 | 11.10 | 11.43 | 10.33 | 10.88 | 92082 | 997468 | -0.22 | -1.98% |
| 2008-03-07 | 11.85 | 12.25 | 11.01 | 11.10 | 196717 | 2310436 | -0.23 | -2.03% |
| 2008-02-29 | 10.65 | 11.45 | 10.40 | 11.33 | 164704 | 1814822 | 0.68 | 6.38% |
| 2008-02-22 | 10.67 | 11.19 | 10.42 | 10.65 | 142178 | 1537169 | 0.34 | 3.30% |
| 2008-02-15 | 9.88 | 10.60 | 9.60 | 10.31 | 57732 | 588731 | 0.41 | 4.14% |
| 2008-02-05 | 9.39 | 10.05 | 9.30 | 9.90 | 47694 | 463350 | 0.79 | 8.67% |
| 2008-02-01 | 10.29 | 11.53 | 9.07 | 9.11 | 409154 | 4396228 | -1.13 | -11.04% |
| 2008-01-25 | 10.78 | 11.23 | 9.30 | 10.24 | 181180 | 1848543 | -0.67 | -6.14% |
| 2008-01-18 | 10.63 | 11.03 | 9.80 | 10.91 | 146449 | 1569823 | 0.18 | 1.68% |
| 2008-01-11 | 10.28 | 11.39 | 10.20 | 10.73 | 233309 | 2516236 | 0.58 | 5.71% |
| 2008-01-04 | 9.70 | 10.21 | 9.55 | 10.15 | 85471 | 853614 | 0.57 | 5.95% |
| 2007-12-28 | 9.28 | 9.82 | 9.18 | 9.58 | 122810 | 1166755 | 0.39 | 4.24% |
| 2007-12-21 | 8.98 | 9.29 | 8.88 | 9.19 | 81308 | 740890 | 0.24 | 2.68% |
| 2007-12-14 | 8.33 | 9.48 | 8.28 | 8.95 | 171135 | 1527288 | 0.56 | 6.67% |
| 2007-12-07 | 7.98 | 8.43 | 7.98 | 8.39 | 55072 | 456857 | 0.39 | 4.88% |
| 2007-11-30 | 8.12 | 8.26 | 7.87 | 8.00 | 49358 | 399719 | -0.05 | -0.62% |
| 2007-11-23 | 8.20 | 8.75 | 7.79 | 8.05 | 83980 | 696622 | -0.11 | -1.35% |
| 2007-11-16 | 8.01 | 8.45 | 7.92 | 8.16 | 86919 | 717045 | 0.10 | 1.24% |
| 2007-11-09 | 7.80 | 8.33 | 7.70 | 8.06 | 86930 | 703720 | 0.17 | 2.15% |
| 2007-11-02 | 7.55 | 8.17 | 7.39 | 7.89 | 94007 | 732424 | 0.34 | 4.50% |
| 2007-10-26 | 8.70 | 8.70 | 7.38 | 7.55 | 97590 | 779107 | -1.27 | -14.40% |
| 2007-10-18 | 9.00 | 9.28 | 8.74 | 8.82 | 78290 | 705492 | -0.24 | -2.65% |
| 2007-10-12 | 10.26 | 10.56 | 8.62 | 9.06 | 185844 | 1839348 | -1.05 | -10.39% |
| 2007-09-28 | 9.89 | 10.50 | 9.71 | 10.11 | 231993 | 2345633 | 0.22 | 2.22% |
| 2007-09-21 | 9.80 | 10.30 | 9.32 | 9.89 | 223158 | 2211821 | 0.03 | 0.30% |
| 2007-09-14 | 9.36 | 9.98 | 8.73 | 9.86 | 207717 | 1962606 | 0.41 | 4.34% |
| 2007-09-07 | 9.81 | 10.14 | 9.40 | 9.45 | 220216 | 2153834 | -0.25 | -2.58% |
| 2007-08-31 | 9.39 | 9.88 | 8.87 | 9.70 | 240406 | 2262665 | 0.50 | 5.43% |
| 2007-08-24 | 9.08 | 9.58 | 9.08 | 9.20 | 197197 | 1831184 | 0.29 | 3.25% |
| 2007-08-17 | 8.50 | 9.29 | 8.24 | 8.91 | 178271 | 1568449 | 0.44 | 5.20% |
| 2007-08-10 | 8.63 | 9.60 | 8.20 | 8.47 | 260791 | 2342300 | -0.10 | -1.17% |
| 2007-08-03 | 8.76 | 9.08 | 8.10 | 8.57 | 185932 | 1614109 | -0.23 | -2.61% |
| 2007-07-27 | 7.93 | 8.94 | 7.93 | 8.80 | 239376 | 2047328 | 0.81 | 10.14% |
| 2007-07-20 | 7.60 | 8.07 | 7.30 | 7.99 | 114328 | 884445 | 0.47 | 6.25% |
| 2007-07-13 | 7.72 | 8.00 | 7.45 | 7.52 | 122056 | 946210 | -0.18 | -2.34% |
| 2007-07-06 | 7.37 | 7.95 | 7.17 | 7.70 | 167342 | 1270171 | 0.32 | 4.34% |
| 2007-06-29 | 9.07 | 9.29 | 7.04 | 7.38 | 312427 | 2538001 | -1.97 | -21.07% |
| 2007-06-22 | 9.48 | 11.30 | 9.31 | 9.35 | 690703 | 7069904 | 0.12 | 1.30% |
| 2007-06-15 | 9.10 | 9.63 | 8.11 | 9.23 | 398499 | 3623524 | 0.19 | 2.10% |
| 2007-06-08 | 9.31 | 9.50 | 7.50 | 9.04 | 415744 | 3576132 | -0.22 | -2.38% |
| 2007-06-01 | 12.17 | 12.74 | 9.26 | 9.26 | 465877 | 5266131 | -2.90 | -23.85% |
| 2007-05-25 | 11.38 | 12.63 | 11.20 | 12.16 | 407601 | 4952604 | 0.41 | 3.49% |
| 2007-05-18 | 10.74 | 12.23 | 10.61 | 11.75 | 446062 | 5176236 | 0.74 | 6.72% |
| 2007-05-11 | 10.30 | 11.80 | 10.25 | 11.01 | 404754 | 4505940 | 0.65 | 6.27% |
| 2007-04-27 | 10.20 | 10.62 | 9.70 | 10.36 | 371601 | 3814348 | 0.50 | 5.07% |
| 2007-04-20 | 9.08 | 10.20 | 8.96 | 9.86 | 365317 | 3515036 | 0.74 | 8.11% |
| 2007-04-13 | 8.93 | 9.55 | 8.43 | 9.12 | 387651 | 3511014 | 0.23 | 2.59% |
| 2007-04-06 | 8.41 | 9.05 | 8.31 | 8.89 | 314312 | 2717097 | 0.50 | 5.96% |
| 2007-03-30 | 8.14 | 8.80 | 8.05 | 8.39 | 409278 | 3444570 | 0.36 | 4.48% |
| 2007-03-23 | 7.75 | 8.39 | 7.61 | 8.03 | 262461 | 2125416 | 0.04 | 0.50% |
| 2007-03-16 | 7.64 | 8.70 | 7.50 | 7.99 | 369014 | 2996834 | 0.31 | 4.04% |
| 2007-03-09 | 7.50 | 7.80 | 7.06 | 7.68 | 334303 | 2516605 | 0.19 | 2.54% |
| 2007-03-02 | 7.25 | 7.78 | 6.70 | 7.49 | 276698 | 2019197 | 0.27 | 3.74% |
| 2007-02-16 | 6.73 | 7.40 | 6.73 | 7.22 | 199877 | 1413552 | 0.54 | 8.08% |
| 2007-02-09 | 6.47 | 6.94 | 6.39 | 6.68 | 149928 | 1009083 | 0.29 | 4.54% |
| 2007-02-02 | 6.66 | 7.48 | 6.32 | 6.39 | 362739 | 2504750 | 0.11 | 1.75% |
| 2007-01-26 | 6.32 | 6.85 | 5.93 | 6.28 | 263396 | 1702996 | -0.01 | -0.16% |
| 2007-01-19 | 5.80 | 6.45 | 5.65 | 6.29 | 327932 | 1972494 | 0.29 | 4.83% |
| 2007-01-12 | 5.24 | 6.20 | 5.22 | 6.00 | 273781 | 1591268 | 0.75 | 14.29% |
| 2007-01-05 | 5.28 | 5.30 | 5.12 | 5.25 | 33577 | 174413 | 0.08 | 1.55% |
| 2006-12-29 | 5.45 | 5.60 | 5.13 | 5.17 | 100472 | 539631 | -0.28 | -5.14% |
| 2006-12-22 | 5.42 | 5.65 | 5.36 | 5.45 | 114523 | 630347 | 0.01 | 0.18% |
| 2006-12-15 | 5.27 | 5.56 | 5.24 | 5.44 | 76738 | 413938 | 0.17 | 3.23% |
| 2006-12-08 | 5.51 | 5.85 | 5.27 | 5.27 | 141818 | 797347 | -0.27 | -4.87% |
| 2006-12-01 | 5.35 | 5.65 | 5.30 | 5.54 | 89445 | 490246 | 0.18 | 3.36% |
