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 | 10.55 | 11.15 | 9.90 | 10.42 | 268331 | 2840344 | -0.13 | -1.23% |
| 2009-11-20 | 9.62 | 11.18 | 9.62 | 10.55 | 336700 | 3499349 | 0.93 | 9.67% |
| 2009-11-13 | 9.37 | 9.89 | 9.22 | 9.62 | 186466 | 1793099 | 0.22 | 2.34% |
| 2009-11-06 | 8.81 | 9.88 | 8.71 | 9.40 | 316211 | 2990415 | 0.47 | 5.26% |
| 2009-10-30 | 9.15 | 9.15 | 8.40 | 8.93 | 146501 | 1290671 | 0.18 | 2.06% |
| 2009-10-23 | 8.51 | 8.78 | 8.44 | 8.75 | 100421 | 866876 | 0.24 | 2.82% |
| 2009-10-16 | 8.21 | 8.53 | 8.03 | 8.51 | 63226 | 527485 | 0.30 | 3.65% |
| 2009-10-09 | 7.95 | 8.23 | 7.90 | 8.21 | 13939 | 113253 | 0.28 | 3.53% |
| 2009-09-30 | 8.26 | 8.38 | 7.49 | 7.93 | 38031 | 301862 | -0.28 | -3.41% |
| 2009-09-25 | 8.66 | 9.05 | 8.07 | 8.21 | 120429 | 1044509 | -0.42 | -4.87% |
| 2009-09-18 | 8.22 | 9.00 | 8.18 | 8.63 | 185871 | 1600115 | 0.43 | 5.24% |
| 2009-09-11 | 8.16 | 8.79 | 7.98 | 8.20 | 121268 | 1007676 | 0.05 | 0.61% |
| 2009-09-04 | 7.94 | 8.38 | 7.35 | 8.15 | 129563 | 1017495 | 0.13 | 1.62% |
| 2009-08-28 | 7.84 | 8.80 | 7.72 | 8.02 | 144720 | 1189513 | 0.18 | 2.30% |
| 2009-08-21 | 8.01 | 8.12 | 7.25 | 7.84 | 75002 | 578119 | -0.15 | -1.88% |
| 2009-08-14 | 9.05 | 9.49 | 7.98 | 7.99 | 151559 | 1349404 | -1.01 | -11.22% |
| 2009-08-07 | 8.65 | 9.34 | 8.65 | 9.00 | 204305 | 1853507 | 0.31 | 3.57% |
| 2009-07-31 | 8.60 | 9.28 | 8.03 | 8.69 | 145363 | 1275042 | 0.06 | 0.69% |
| 2009-07-24 | 9.19 | 9.41 | 8.40 | 8.63 | 154967 | 1376646 | -0.56 | -6.09% |
| 2009-07-17 | 8.48 | 9.34 | 8.41 | 9.19 | 272809 | 2434443 | 0.74 | 8.76% |
| 2009-07-10 | 8.33 | 8.64 | 8.15 | 8.45 | 118801 | 998373 | 0.06 | 0.71% |
| 2009-07-03 | 8.40 | 8.65 | 8.19 | 8.39 | 100596 | 842269 | -0.01 | -0.12% |
| 2009-06-26 | 8.43 | 8.45 | 8.04 | 8.40 | 106542 | 873387 | 0.01 | 0.12% |
| 2009-06-19 | 7.90 | 8.88 | 7.80 | 8.39 | 177962 | 1476265 | 0.45 | 5.67% |
| 2009-06-12 | 7.92 | 8.26 | 7.78 | 7.94 | 111688 | 894411 | -0.05 | -0.63% |
| 2009-06-05 | 7.83 | 8.20 | 7.80 | 7.99 | 98900 | 790776 | 0.16 | 2.04% |
| 2009-05-27 | 7.95 | 7.99 | 7.61 | 7.83 | 102963 | 804030 | -0.37 | -4.51% |
| 2009-05-22 | 8.10 | 8.85 | 7.69 | 8.20 | 243654 | 2028685 | 0.15 | 1.86% |
| 2009-05-15 | 7.60 | 8.40 | 7.50 | 8.05 | 289019 | 2287462 | 0.51 | 6.76% |
| 2009-05-08 | 7.35 | 7.80 | 7.20 | 7.54 | 131147 | 978490 | 0.17 | 2.31% |
| 2009-04-30 | 7.04 | 7.67 | 6.70 | 7.37 | 139378 | 1014556 | 0.39 | 5.59% |
| 2009-04-24 | 7.55 | 7.94 | 6.85 | 6.98 | 195078 | 1475868 | -0.51 | -6.81% |
| 2009-04-17 | 7.30 | 7.67 | 7.12 | 7.49 | 233135 | 1725877 | 0.25 | 3.45% |
| 2009-04-10 | 7.12 | 7.42 | 6.65 | 7.24 | 106846 | 755912 | 0.27 | 3.87% |
| 2009-04-03 | 7.06 | 7.42 | 6.78 | 6.97 | 133620 | 937690 | -0.08 | -1.14% |
| 2009-03-27 | 6.70 | 7.08 | 6.56 | 7.05 | 89104 | 609000 | 0.29 | 4.29% |
| 2009-03-20 | 6.63 | 7.06 | 6.53 | 6.76 | 95245 | 646801 | 0.08 | 1.20% |
| 2009-03-13 | 6.58 | 6.80 | 6.10 | 6.68 | 68255 | 442967 | 0.16 | 2.45% |
| 2009-03-06 | 5.80 | 6.89 | 5.66 | 6.52 | 98289 | 630423 | 0.62 | 10.51% |
| 2009-02-27 | 6.81 | 7.47 | 5.90 | 5.90 | 179451 | 1240471 | -0.90 | -13.23% |
| 2009-02-20 | 7.19 | 7.19 | 6.31 | 6.80 | 99532 | 679298 | -0.25 | -3.55% |
| 2009-02-13 | 6.48 | 7.21 | 6.40 | 7.05 | 184887 | 1263534 | 0.58 | 8.96% |
| 2009-02-06 | 6.20 | 6.66 | 5.95 | 6.47 | 141486 | 905530 | 0.40 | 6.59% |
| 2009-01-23 | 6.07 | 6.30 | 5.78 | 6.07 | 68405 | 415278 | 0.19 | 3.23% |
| 2009-01-16 | 5.95 | 6.21 | 5.66 | 5.88 | 90537 | 541801 | -0.07 | -1.18% |
| 2009-01-09 | 5.42 | 6.11 | 5.42 | 5.95 | 140320 | 817700 | 0.75 | 14.42% |
| 2008-12-26 | 5.38 | 5.79 | 5.01 | 5.20 | 92082 | 496693 | -0.17 | -3.17% |
| 2008-12-19 | 5.09 | 5.49 | 4.90 | 5.37 | 76452 | 404074 | 0.35 | 6.97% |
| 2008-12-12 | 5.19 | 5.60 | 4.95 | 5.02 | 100292 | 533797 | -0.17 | -3.28% |
| 2008-12-05 | 4.63 | 5.25 | 4.63 | 5.19 | 102657 | 521042 | 0.54 | 11.61% |
| 2008-11-28 | 4.89 | 5.14 | 4.50 | 4.65 | 59077 | 282361 | -0.15 | -3.12% |
| 2008-11-21 | 4.60 | 5.30 | 4.42 | 4.80 | 144598 | 701048 | 0.19 | 4.12% |
| 2008-11-14 | 4.02 | 4.70 | 4.02 | 4.61 | 73646 | 323091 | 0.65 | 16.41% |
| 2008-11-07 | 3.80 | 4.16 | 3.74 | 3.96 | 58893 | 234298 | 0.08 | 2.06% |
| 2008-10-31 | 4.61 | 4.92 | 3.88 | 3.88 | 154400 | 690277 | -0.73 | -15.84% |
| 2008-10-24 | 3.96 | 4.61 | 3.80 | 4.61 | 57341 | 244519 | 0.73 | 18.81% |
| 2008-10-17 | 3.72 | 4.11 | 3.71 | 3.88 | 21492 | 84102 | 0.08 | 2.10% |
| 2008-10-10 | 4.37 | 4.37 | 3.80 | 3.80 | 20133 | 83363 | -0.68 | -15.18% |
| 2008-09-26 | 4.80 | 5.00 | 4.21 | 4.48 | 36517 | 166390 | -0.09 | -1.97% |
| 2008-09-19 | 4.59 | 4.62 | 4.00 | 4.57 | 22816 | 100564 | -0.03 | -0.65% |
| 2008-09-12 | 4.84 | 4.84 | 4.43 | 4.60 | 22805 | 104931 | -0.18 | -3.77% |
| 2008-09-05 | 5.48 | 5.48 | 4.76 | 4.78 | 29595 | 150758 | -0.76 | -13.72% |
| 2008-08-29 | 5.08 | 5.67 | 4.60 | 5.54 | 78918 | 425388 | 0.54 | 10.80% |
| 2008-08-22 | 5.30 | 5.32 | 4.65 | 5.00 | 20150 | 101091 | -0.29 | -5.48% |
| 2008-08-15 | 5.75 | 5.98 | 5.00 | 5.29 | 20613 | 110549 | -1.02 | -16.16% |
| 2008-08-07 | 6.53 | 6.65 | 6.15 | 6.31 | 13669 | 86754 | -0.24 | -3.66% |
| 2008-08-01 | 6.79 | 7.00 | 6.22 | 6.55 | 36123 | 243671 | -0.30 | -4.38% |
| 2008-07-25 | 6.26 | 7.10 | 6.16 | 6.85 | 56064 | 377546 | 0.60 | 9.60% |
| 2008-07-18 | 6.42 | 6.78 | 5.82 | 6.25 | 40993 | 258562 | -0.22 | -3.40% |
| 2008-07-11 | 6.14 | 6.92 | 6.14 | 6.47 | 40335 | 264533 | 0.33 | 5.38% |
| 2008-07-04 | 5.87 | 6.18 | 5.60 | 6.14 | 25087 | 148369 | 0.25 | 4.24% |
| 2008-06-27 | 5.79 | 6.45 | 5.70 | 5.89 | 26491 | 162226 | 0.01 | 0.17% |
| 2008-06-20 | 6.47 | 6.75 | 5.56 | 5.88 | 31887 | 198334 | -0.78 | -11.71% |
| 2008-06-13 | 7.70 | 7.72 | 6.62 | 6.66 | 19714 | 137227 | -1.27 | -16.02% |
| 2008-06-06 | 8.10 | 8.30 | 7.71 | 7.93 | 22896 | 183820 | -0.17 | -2.10% |
| 2008-05-30 | 8.70 | 8.74 | 7.99 | 8.10 | 33902 | 280986 | -0.65 | -7.43% |
| 2008-05-23 | 9.06 | 10.08 | 8.62 | 8.75 | 72542 | 682284 | -0.45 | -4.89% |
| 2008-05-16 | 8.40 | 10.68 | 8.00 | 9.20 | 190149 | 1851269 | 0.75 | 8.88% |
| 2008-05-09 | 8.15 | 8.60 | 7.81 | 8.45 | 64667 | 537892 | 0.40 | 4.97% |
| 2008-04-30 | 7.90 | 8.08 | 7.48 | 8.05 | 30091 | 233325 | 0.02 | 0.25% |
| 2008-04-25 | 7.68 | 8.37 | 6.68 | 8.03 | 49916 | 384169 | 0.78 | 10.76% |
| 2008-04-18 | 8.42 | 8.46 | 7.08 | 7.25 | 26725 | 212150 | -1.24 | -14.61% |
| 2008-04-11 | 8.24 | 9.07 | 7.96 | 8.49 | 38390 | 328314 | 0.27 | 3.29% |
| 2008-04-03 | 10.25 | 10.25 | 7.83 | 8.22 | 39910 | 355567 | -2.22 | -21.26% |
| 2008-03-28 | 11.12 | 11.84 | 9.50 | 10.44 | 68343 | 749396 | -0.64 | -5.78% |
| 2008-03-21 | 12.66 | 13.54 | 10.23 | 11.08 | 181479 | 2176543 | -1.59 | -12.55% |
| 2008-03-14 | 12.37 | 12.80 | 11.32 | 12.67 | 53400 | 651053 | 0.29 | 2.34% |
| 2008-03-07 | 12.32 | 13.32 | 12.10 | 12.38 | 59265 | 753076 | 0.22 | 1.81% |
| 2008-02-29 | 11.72 | 12.30 | 11.11 | 12.16 | 34896 | 410327 | 0.48 | 4.11% |
| 2008-02-22 | 12.21 | 12.53 | 11.57 | 11.68 | 33752 | 407125 | -0.29 | -2.42% |
| 2008-02-15 | 11.21 | 12.21 | 11.00 | 11.97 | 22141 | 261548 | 0.74 | 6.59% |
| 2008-02-05 | 10.88 | 11.35 | 10.50 | 11.23 | 15935 | 176482 | 0.98 | 9.56% |
| 2008-02-01 | 12.18 | 12.36 | 9.93 | 10.25 | 45079 | 496906 | -2.13 | -17.20% |
| 2008-01-25 | 13.90 | 14.00 | 11.20 | 12.38 | 75496 | 928732 | -1.51 | -10.87% |
| 2008-01-18 | 13.91 | 15.31 | 13.40 | 13.89 | 98605 | 1419019 | 0.04 | 0.29% |
| 2008-01-11 | 14.34 | 14.88 | 13.23 | 13.85 | 115563 | 1621635 | -0.65 | -4.48% |
| 2008-01-04 | 13.41 | 15.08 | 13.41 | 14.50 | 94771 | 1369016 | 1.20 | 9.02% |
| 2007-12-28 | 11.90 | 13.56 | 11.76 | 13.30 | 108734 | 1361768 | 1.38 | 11.58% |
| 2007-12-21 | 11.68 | 12.15 | 10.93 | 11.92 | 64572 | 743755 | 0.44 | 3.83% |
| 2007-12-14 | 11.19 | 11.85 | 11.00 | 11.48 | 73578 | 844104 | 0.17 | 1.50% |
| 2007-12-07 | 10.71 | 11.55 | 10.40 | 11.31 | 66015 | 730173 | 0.63 | 5.90% |
| 2007-11-30 | 10.18 | 11.21 | 10.18 | 10.68 | 67448 | 727010 | 0.46 | 4.50% |
| 2007-11-23 | 9.79 | 10.80 | 9.72 | 10.22 | 32546 | 335476 | 0.44 | 4.50% |
| 2007-11-16 | 9.45 | 10.19 | 9.32 | 9.78 | 26753 | 263851 | 0.29 | 3.06% |
| 2007-11-09 | 11.15 | 11.48 | 9.35 | 9.49 | 45747 | 478605 | -1.71 | -15.27% |
| 2007-11-02 | 9.69 | 11.30 | 9.53 | 11.20 | 112646 | 1195006 | 1.51 | 15.58% |
| 2007-10-26 | 9.80 | 9.84 | 8.71 | 9.69 | 65252 | 602826 | -0.31 | -3.10% |
| 2007-10-18 | 9.74 | 10.15 | 9.35 | 10.00 | 40102 | 394387 | 0.27 | 2.77% |
| 2007-10-12 | 11.01 | 11.77 | 9.43 | 9.73 | 72021 | 768208 | -1.03 | -9.57% |
| 2007-09-27 | 11.65 | 11.76 | 10.52 | 10.76 | 56992 | 634735 | -1.04 | -8.81% |
| 2007-09-21 | 11.40 | 12.85 | 10.71 | 11.80 | 163067 | 1922732 | 0.43 | 3.78% |
| 2007-09-14 | 9.95 | 11.68 | 9.70 | 11.37 | 224082 | 2440928 | 1.39 | 13.93% |
| 2007-09-07 | 10.28 | 10.68 | 9.88 | 9.98 | 78254 | 804528 | -0.37 | -3.58% |
| 2007-08-31 | 10.54 | 10.74 | 9.75 | 10.35 | 85301 | 869989 | -0.17 | -1.62% |
| 2007-08-24 | 9.58 | 10.99 | 9.50 | 10.52 | 110318 | 1126373 | 1.11 | 11.80% |
| 2007-08-17 | 9.17 | 9.67 | 8.93 | 9.41 | 47944 | 446414 | 0.23 | 2.50% |
| 2007-08-10 | 10.21 | 10.26 | 8.92 | 9.18 | 78640 | 766391 | -0.90 | -8.93% |
| 2007-08-03 | 9.78 | 10.39 | 9.50 | 10.08 | 151098 | 1508363 | 0.31 | 3.17% |
| 2007-07-27 | 8.45 | 9.80 | 8.40 | 9.77 | 97901 | 877319 | 1.37 | 16.31% |
| 2007-07-20 | 8.08 | 8.48 | 7.62 | 8.40 | 40420 | 326345 | 0.32 | 3.96% |
| 2007-07-13 | 8.38 | 8.64 | 8.00 | 8.08 | 38555 | 317719 | -0.27 | -3.23% |
| 2007-07-06 | 8.26 | 9.30 | 7.71 | 8.35 | 76176 | 657175 | -0.03 | -0.36% |
| 2007-06-29 | 10.55 | 10.56 | 8.17 | 8.38 | 170100 | 1591965 | -2.01 | -19.35% |
| 2007-06-22 | 10.01 | 10.48 | 9.34 | 10.39 | 183396 | 1842561 | 0.49 | 4.95% |
| 2007-06-15 | 9.15 | 10.27 | 8.48 | 9.90 | 170318 | 1618535 | 0.77 | 8.43% |
| 2007-06-08 | 9.51 | 9.68 | 7.78 | 9.13 | 140774 | 1235102 | -0.47 | -4.90% |
| 2007-06-01 | 12.87 | 13.15 | 9.60 | 9.60 | 183846 | 2166063 | -3.02 | -23.93% |
| 2007-05-25 | 11.37 | 13.49 | 11.30 | 12.62 | 204893 | 2590173 | 0.81 | 6.86% |
| 2007-05-18 | 11.66 | 12.39 | 11.20 | 11.81 | 159614 | 1894413 | -0.03 | -0.25% |
| 2007-05-11 | 11.34 | 11.85 | 10.71 | 11.84 | 191451 | 2143693 | 0.36 | 3.14% |
| 2007-04-26 | 11.50 | 12.34 | 11.25 | 11.48 | 154903 | 1822778 | 0.00 | 0.00% |
| 2007-04-20 | 11.11 | 12.20 | 10.94 | 11.48 | 180531 | 2084934 | 0.37 | 3.33% |
| 2007-04-13 | 10.86 | 11.99 | 10.86 | 11.11 | 181762 | 2073085 | 0.27 | 2.49% |
| 2007-04-06 | 10.80 | 11.17 | 10.37 | 10.84 | 144112 | 1548364 | 0.14 | 1.31% |
| 2007-03-30 | 9.85 | 12.10 | 9.55 | 10.70 | 251298 | 2675646 | 1.01 | 10.42% |
| 2007-03-23 | 7.95 | 9.69 | 7.85 | 9.69 | 181608 | 1637860 | 1.53 | 18.75% |
| 2007-03-16 | 8.32 | 8.88 | 8.03 | 8.16 | 151430 | 1280784 | -0.10 | -1.21% |
| 2007-03-09 | 7.54 | 8.37 | 7.15 | 8.26 | 146095 | 1144873 | 0.65 | 8.54% |
| 2007-03-02 | 7.28 | 7.82 | 6.88 | 7.61 | 160551 | 1192962 | 0.39 | 5.40% |
| 2007-02-16 | 6.96 | 7.48 | 6.85 | 7.22 | 144003 | 1025463 | 0.32 | 4.64% |
| 2007-02-09 | 6.59 | 6.90 | 6.37 | 6.90 | 86755 | 583179 | 0.54 | 8.49% |
| 2007-02-02 | 6.38 | 6.86 | 6.15 | 6.36 | 123557 | 809360 | -0.02 | -0.31% |
| 2007-01-26 | 6.80 | 7.12 | 6.11 | 6.38 | 145137 | 985762 | -0.37 | -5.48% |
| 2007-01-19 | 6.02 | 6.81 | 6.02 | 6.75 | 140883 | 912597 | 0.73 | 12.13% |
| 2007-01-12 | 5.86 | 6.53 | 5.81 | 6.02 | 100170 | 624766 | 0.17 | 2.91% |
| 2007-01-05 | 5.84 | 5.86 | 5.66 | 5.85 | 24254 | 139736 | 0.00 | 0.00% |
| 2006-12-29 | 6.20 | 6.30 | 5.82 | 5.85 | 52048 | 313483 | -0.34 | -5.49% |
| 2006-12-22 | 6.05 | 6.40 | 5.83 | 6.19 | 91258 | 556194 | 0.13 | 2.15% |
| 2006-12-15 | 5.72 | 6.63 | 5.66 | 6.06 | 200764 | 1245286 | 0.34 | 5.94% |
| 2006-12-08 | 5.66 | 5.85 | 5.51 | 5.72 | 70164 | 399795 | 0.05 | 0.88% |
| 2006-12-01 | 5.60 | 5.74 | 5.56 | 5.67 | 35531 | 201106 | 0.07 | 1.25% |
