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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 10.30 | 10.67 | 9.50 | 9.61 | 252293 | 2556448 | -0.81 | -7.77% |
| 2009-11-20 | 9.72 | 10.80 | 9.72 | 10.42 | 319957 | 3262341 | 0.71 | 7.31% |
| 2009-11-13 | 9.35 | 9.95 | 9.25 | 9.71 | 267177 | 2553326 | 0.44 | 4.75% |
| 2009-11-06 | 8.55 | 9.50 | 8.45 | 9.27 | 208613 | 1918483 | 0.52 | 5.94% |
| 2009-10-30 | 9.15 | 9.25 | 8.65 | 8.75 | 139264 | 1243557 | -0.39 | -4.27% |
| 2009-10-23 | 8.64 | 9.34 | 8.58 | 9.14 | 198105 | 1787673 | 0.49 | 5.67% |
| 2009-10-16 | 8.49 | 8.79 | 8.33 | 8.65 | 102135 | 875947 | 0.21 | 2.49% |
| 2009-10-09 | 8.14 | 8.46 | 8.00 | 8.44 | 20424 | 169956 | 0.31 | 3.81% |
| 2009-09-30 | 8.71 | 8.80 | 7.80 | 8.13 | 58134 | 478279 | -0.54 | -6.23% |
| 2009-09-25 | 9.02 | 9.65 | 8.52 | 8.67 | 167219 | 1517241 | -0.41 | -4.51% |
| 2009-09-18 | 8.61 | 9.98 | 8.50 | 9.08 | 375060 | 3518129 | 0.50 | 5.83% |
| 2009-09-11 | 8.43 | 9.16 | 8.25 | 8.58 | 179439 | 1551151 | 0.19 | 2.27% |
| 2009-09-04 | 8.11 | 8.48 | 7.72 | 8.39 | 96714 | 786127 | 0.12 | 1.45% |
| 2009-08-28 | 8.28 | 8.64 | 8.01 | 8.27 | 167062 | 1401822 | -0.04 | -0.48% |
| 2009-08-21 | 8.10 | 8.39 | 7.60 | 8.31 | 169950 | 1364595 | 0.16 | 1.96% |
| 2009-08-14 | 9.20 | 9.31 | 8.10 | 8.15 | 119630 | 1053354 | -0.94 | -10.34% |
| 2009-08-07 | 9.27 | 9.64 | 9.05 | 9.09 | 205641 | 1920003 | -0.16 | -1.73% |
| 2009-07-31 | 9.10 | 9.74 | 8.69 | 9.25 | 214739 | 1991101 | 0.16 | 1.76% |
| 2009-07-24 | 9.51 | 9.70 | 9.04 | 9.09 | 238123 | 2224707 | -0.36 | -3.81% |
| 2009-07-17 | 9.56 | 9.93 | 9.31 | 9.45 | 210682 | 2025700 | -0.30 | -3.08% |
| 2009-07-10 | 9.07 | 10.23 | 8.65 | 9.75 | 317480 | 3000901 | 0.64 | 7.03% |
| 2009-07-03 | 8.90 | 9.38 | 8.56 | 9.11 | 312848 | 2774799 | 0.11 | 1.22% |
| 2009-06-26 | 8.94 | 9.83 | 8.64 | 9.00 | 553806 | 5092475 | 0.87 | 10.70% |
| 2009-06-11 | 7.32 | 8.48 | 7.28 | 8.13 | 531247 | 4209677 | 0.83 | 11.37% |
| 2009-06-05 | 7.17 | 7.45 | 7.13 | 7.30 | 138797 | 1010252 | 0.15 | 2.10% |
| 2009-05-27 | 6.90 | 7.22 | 6.76 | 7.15 | 76128 | 536580 | -0.03 | -0.42% |
| 2009-05-22 | 7.36 | 7.59 | 7.10 | 7.18 | 212452 | 1572401 | -0.13 | -1.78% |
| 2009-05-15 | 7.35 | 7.42 | 6.95 | 7.31 | 137533 | 988733 | -0.04 | -0.54% |
| 2009-05-08 | 7.09 | 7.55 | 7.04 | 7.35 | 227631 | 1663234 | 0.35 | 5.00% |
| 2009-04-29 | 7.07 | 7.14 | 6.65 | 7.00 | 100522 | 688719 | -0.07 | -0.99% |
| 2009-04-24 | 7.27 | 8.33 | 7.05 | 7.07 | 451292 | 3480458 | -0.21 | -2.88% |
| 2009-04-17 | 7.30 | 7.89 | 7.20 | 7.28 | 451986 | 3387256 | -0.02 | -0.27% |
| 2009-04-10 | 6.85 | 7.38 | 6.73 | 7.30 | 271824 | 1938236 | 0.41 | 5.95% |
| 2009-04-03 | 7.08 | 7.18 | 6.80 | 6.89 | 230623 | 1619255 | -0.19 | -2.68% |
| 2009-03-27 | 6.50 | 7.29 | 6.50 | 7.08 | 480402 | 3363267 | 0.53 | 8.09% |
| 2009-03-20 | 6.53 | 6.79 | 6.38 | 6.55 | 329989 | 2178546 | 0.21 | 3.31% |
| 2009-03-13 | 6.29 | 6.39 | 5.79 | 6.34 | 208966 | 1290513 | 0.07 | 1.12% |
| 2009-03-06 | 5.62 | 6.60 | 5.52 | 6.27 | 272735 | 1661006 | 0.44 | 7.55% |
| 2009-02-27 | 7.19 | 7.62 | 5.83 | 5.83 | 535942 | 3766092 | -1.10 | -15.87% |
| 2009-02-20 | 6.78 | 6.93 | 6.12 | 6.93 | 385804 | 2542515 | 0.24 | 3.59% |
| 2009-02-13 | 6.23 | 6.82 | 5.97 | 6.69 | 378241 | 2389252 | 0.62 | 10.21% |
| 2009-02-06 | 5.54 | 6.07 | 5.45 | 6.07 | 290812 | 1672914 | 0.56 | 10.16% |
| 2009-01-23 | 5.50 | 5.72 | 5.37 | 5.51 | 295197 | 1644469 | 0.01 | 0.18% |
| 2009-01-16 | 5.05 | 5.68 | 4.86 | 5.50 | 366396 | 1941545 | 0.46 | 9.13% |
| 2009-01-09 | 4.98 | 5.16 | 4.75 | 5.04 | 256047 | 1273792 | 0.27 | 5.66% |
| 2008-12-26 | 5.15 | 5.35 | 4.55 | 4.77 | 251946 | 1257900 | -0.29 | -5.73% |
| 2008-12-19 | 4.71 | 5.10 | 4.65 | 5.06 | 262499 | 1293412 | 0.41 | 8.82% |
| 2008-12-12 | 4.75 | 4.98 | 4.42 | 4.65 | 202728 | 965510 | -0.01 | -0.21% |
| 2008-12-05 | 4.12 | 4.74 | 4.06 | 4.66 | 182261 | 822200 | 0.57 | 13.94% |
| 2008-11-28 | 4.25 | 4.38 | 3.90 | 4.09 | 106689 | 438549 | -0.34 | -7.67% |
| 2008-11-20 | 4.28 | 4.74 | 3.95 | 4.43 | 202473 | 889728 | 0.13 | 3.02% |
| 2008-11-14 | 3.59 | 4.32 | 3.58 | 4.30 | 132517 | 523730 | 0.75 | 21.13% |
| 2008-11-07 | 3.68 | 3.74 | 3.30 | 3.55 | 42432 | 147408 | -2.11 | -37.28% |
| 2008-10-31 | 5.91 | 5.98 | 5.42 | 5.66 | 49450 | 287290 | -0.34 | -5.67% |
| 2008-10-24 | 5.89 | 6.18 | 5.80 | 6.00 | 18834 | 113085 | 0.10 | 1.70% |
| 2008-10-17 | 6.29 | 6.73 | 5.78 | 5.90 | 24243 | 149720 | -0.42 | -6.65% |
| 2008-10-10 | 7.28 | 7.28 | 6.27 | 6.32 | 21379 | 144642 | -1.06 | -14.36% |
| 2008-09-26 | 7.53 | 7.86 | 7.00 | 7.38 | 51477 | 380967 | 0.23 | 3.22% |
| 2008-09-19 | 7.14 | 7.15 | 6.10 | 7.15 | 32488 | 221930 | -0.01 | -0.14% |
| 2008-09-11 | 7.26 | 7.32 | 6.80 | 7.16 | 27095 | 190453 | -0.10 | -1.38% |
| 2008-09-05 | 7.85 | 7.85 | 7.24 | 7.26 | 32360 | 244821 | -0.63 | -7.99% |
| 2008-08-29 | 7.89 | 8.00 | 7.37 | 7.89 | 93319 | 722928 | 0.69 | 9.58% |
| 2008-08-22 | 7.05 | 7.34 | 6.43 | 7.20 | 40484 | 280777 | 0.27 | 3.90% |
| 2008-08-15 | 7.55 | 7.55 | 6.61 | 6.93 | 29977 | 209178 | -0.62 | -8.21% |
| 2008-08-08 | 8.50 | 8.80 | 7.51 | 7.55 | 55864 | 461432 | -1.09 | -12.62% |
| 2008-08-01 | 8.20 | 8.68 | 8.05 | 8.64 | 84167 | 705935 | 0.40 | 4.85% |
| 2008-07-25 | 7.66 | 8.46 | 7.66 | 8.24 | 65522 | 534737 | 0.49 | 6.32% |
| 2008-07-18 | 7.73 | 8.39 | 7.37 | 7.75 | 80773 | 644038 | -0.07 | -0.90% |
| 2008-07-11 | 7.48 | 8.09 | 7.48 | 7.82 | 45779 | 360807 | 0.37 | 4.97% |
| 2008-07-04 | 7.19 | 7.66 | 7.01 | 7.45 | 21055 | 155216 | 0.11 | 1.50% |
| 2008-06-27 | 7.20 | 7.88 | 7.02 | 7.34 | 35135 | 264636 | 0.13 | 1.80% |
| 2008-06-20 | 7.86 | 8.02 | 6.83 | 7.21 | 36889 | 279903 | -0.56 | -7.21% |
| 2008-06-13 | 9.01 | 9.15 | 7.77 | 7.77 | 28340 | 234812 | -1.62 | -17.25% |
| 2008-06-06 | 9.37 | 9.69 | 9.01 | 9.39 | 48129 | 450377 | 0.03 | 0.32% |
| 2008-05-30 | 9.98 | 10.16 | 9.10 | 9.36 | 77174 | 743015 | -0.48 | -4.88% |
| 2008-05-23 | 9.82 | 10.07 | 9.01 | 9.84 | 65715 | 628174 | -0.07 | -0.71% |
| 2008-05-16 | 9.70 | 10.58 | 9.59 | 9.91 | 69578 | 699128 | 0.14 | 1.43% |
| 2008-05-09 | 9.82 | 10.09 | 9.30 | 9.77 | 62709 | 613918 | 0.05 | 0.51% |
| 2008-04-30 | 9.54 | 9.77 | 9.29 | 9.72 | 28680 | 273408 | 0.08 | 0.83% |
| 2008-04-25 | 9.29 | 9.96 | 8.28 | 9.64 | 91738 | 865008 | 0.89 | 10.17% |
| 2008-04-18 | 10.00 | 10.00 | 8.71 | 8.75 | 42692 | 402744 | -1.44 | -14.13% |
| 2008-04-11 | 10.22 | 10.98 | 9.56 | 10.19 | 86927 | 903003 | -0.15 | -1.45% |
| 2008-04-03 | 11.49 | 11.66 | 9.71 | 10.34 | 46522 | 492117 | -1.48 | -12.52% |
| 2008-03-28 | 12.57 | 12.60 | 11.00 | 11.82 | 87167 | 1043469 | -0.48 | -3.90% |
| 2008-03-21 | 12.80 | 12.85 | 10.80 | 12.30 | 99827 | 1184138 | -0.73 | -5.60% |
| 2008-03-14 | 14.70 | 14.98 | 12.69 | 13.03 | 104160 | 1366376 | -1.77 | -11.96% |
| 2008-03-07 | 14.71 | 15.44 | 14.60 | 14.80 | 41465 | 624479 | 0.07 | 0.47% |
| 2008-02-29 | 14.71 | 14.85 | 14.00 | 14.73 | 24297 | 353036 | 0.11 | 0.75% |
| 2008-02-22 | 14.81 | 15.20 | 14.48 | 14.62 | 27213 | 404940 | 0.18 | 1.25% |
| 2008-02-15 | 14.07 | 14.60 | 13.88 | 14.44 | 13066 | 185783 | 0.16 | 1.12% |
| 2008-02-05 | 13.41 | 14.48 | 13.40 | 14.28 | 14573 | 204029 | 1.33 | 10.27% |
| 2008-02-01 | 14.48 | 14.58 | 12.45 | 12.95 | 32097 | 435707 | -1.74 | -11.85% |
| 2008-01-25 | 16.30 | 16.31 | 13.65 | 14.69 | 57984 | 851668 | -1.55 | -9.54% |
| 2008-01-18 | 15.45 | 16.47 | 15.45 | 16.24 | 86253 | 1381752 | 0.75 | 4.84% |
| 2008-01-11 | 15.71 | 15.96 | 15.02 | 15.49 | 75194 | 1161252 | -0.33 | -2.09% |
| 2008-01-04 | 15.55 | 16.29 | 15.33 | 15.82 | 42455 | 674265 | 0.40 | 2.59% |
| 2007-12-28 | 15.10 | 16.10 | 14.79 | 15.42 | 82091 | 1256034 | 0.34 | 2.25% |
| 2007-12-21 | 14.27 | 15.24 | 14.20 | 15.08 | 73873 | 1092916 | 0.85 | 5.97% |
| 2007-12-14 | 13.76 | 14.84 | 13.71 | 14.23 | 78230 | 1115221 | 0.34 | 2.45% |
| 2007-12-07 | 13.04 | 14.30 | 13.00 | 13.89 | 126090 | 1727346 | 0.99 | 7.67% |
| 2007-11-30 | 12.06 | 12.96 | 11.72 | 12.90 | 47828 | 595582 | 0.96 | 8.04% |
| 2007-11-23 | 12.30 | 12.48 | 11.65 | 11.94 | 18842 | 228821 | -0.18 | -1.49% |
| 2007-11-16 | 11.69 | 12.48 | 11.53 | 12.12 | 34895 | 423211 | 0.43 | 3.68% |
| 2007-11-09 | 11.67 | 12.19 | 11.40 | 11.69 | 17373 | 205454 | 0.00 | 0.00% |
| 2007-11-02 | 11.60 | 12.20 | 11.18 | 11.69 | 18131 | 212547 | 0.21 | 1.83% |
| 2007-10-26 | 12.58 | 12.75 | 11.22 | 11.48 | 18117 | 219285 | -1.26 | -9.89% |
| 2007-10-18 | 12.72 | 13.08 | 12.51 | 12.74 | 18095 | 231902 | -0.06 | -0.47% |
| 2007-10-12 | 13.68 | 13.86 | 12.36 | 12.80 | 38271 | 512040 | -0.62 | -4.62% |
| 2007-09-28 | 13.11 | 13.49 | 12.85 | 13.42 | 22730 | 300833 | 0.22 | 1.67% |
| 2007-09-21 | 13.29 | 13.72 | 13.02 | 13.20 | 38395 | 516082 | 0.01 | 0.08% |
| 2007-09-13 | 13.49 | 13.89 | 12.81 | 13.19 | 31437 | 418874 | -0.39 | -2.87% |
| 2007-09-07 | 14.21 | 14.49 | 13.57 | 13.58 | 60680 | 851624 | -0.56 | -3.96% |
| 2007-08-31 | 14.02 | 14.36 | 13.26 | 14.14 | 77940 | 1084873 | 0.23 | 1.65% |
| 2007-08-23 | 13.61 | 14.10 | 13.51 | 13.91 | 56327 | 777924 | 0.49 | 3.65% |
| 2007-08-17 | 13.13 | 13.67 | 12.83 | 13.42 | 46753 | 619918 | 0.32 | 2.44% |
| 2007-08-10 | 13.90 | 13.99 | 12.83 | 13.10 | 62099 | 829615 | -0.50 | -3.68% |
| 2007-08-03 | 13.02 | 13.60 | 12.64 | 13.60 | 89935 | 1186507 | 0.56 | 4.29% |
| 2007-07-27 | 12.22 | 13.10 | 12.15 | 13.04 | 63447 | 803024 | 0.85 | 6.97% |
| 2007-07-20 | 11.88 | 12.25 | 11.31 | 12.19 | 30826 | 364725 | 0.32 | 2.70% |
| 2007-07-13 | 11.70 | 12.14 | 11.51 | 11.87 | 31584 | 375417 | 0.19 | 1.63% |
| 2007-07-06 | 11.70 | 12.17 | 11.00 | 11.68 | 37912 | 440472 | 0.04 | 0.34% |
| 2007-06-29 | 13.02 | 13.29 | 11.55 | 11.64 | 55409 | 700147 | -1.29 | -9.98% |
| 2007-06-22 | 14.13 | 14.91 | 12.88 | 12.93 | 89071 | 1263093 | -1.17 | -8.30% |
| 2007-06-15 | 13.94 | 14.70 | 13.33 | 14.10 | 109144 | 1546072 | 0.28 | 2.03% |
| 2007-06-08 | 14.00 | 14.18 | 12.50 | 13.82 | 115521 | 1565594 | 0.26 | 1.92% |
| 2007-06-01 | 17.05 | 17.35 | 13.46 | 13.56 | 196241 | 3144540 | -3.47 | -20.38% |
| 2007-05-25 | 15.12 | 17.38 | 15.03 | 17.03 | 182759 | 2971313 | 1.45 | 9.31% |
| 2007-05-18 | 16.58 | 16.72 | 15.15 | 15.58 | 128993 | 2057334 | -1.14 | -6.82% |
| 2007-05-11 | 15.62 | 16.92 | 15.10 | 16.72 | 173029 | 2789983 | 0.77 | 4.83% |
| 2007-04-26 | 15.87 | 16.78 | 15.60 | 15.95 | 125785 | 2026366 | 0.08 | 0.50% |
| 2007-04-20 | 15.50 | 16.65 | 15.00 | 15.87 | 160272 | 2560993 | 0.27 | 1.73% |
| 2007-04-13 | 15.50 | 16.18 | 15.00 | 15.60 | 143822 | 2238750 | 0.07 | 0.45% |
| 2007-04-06 | 15.24 | 16.50 | 15.08 | 15.53 | 102427 | 1613642 | 0.36 | 2.37% |
| 2007-03-30 | 14.94 | 16.28 | 14.85 | 15.17 | 138917 | 2154753 | 0.38 | 2.57% |
| 2007-03-23 | 13.61 | 15.00 | 13.56 | 14.79 | 91686 | 1328406 | 0.68 | 4.82% |
| 2007-03-16 | 14.60 | 15.33 | 14.05 | 14.11 | 101085 | 1479812 | -0.39 | -2.69% |
| 2007-03-09 | 13.50 | 15.06 | 13.10 | 14.50 | 97780 | 1384094 | 1.05 | 7.81% |
| 2007-03-02 | 15.45 | 15.80 | 13.05 | 13.45 | 104540 | 1488734 | -1.81 | -11.86% |
| 2007-02-16 | 13.77 | 15.70 | 13.77 | 15.26 | 89052 | 1290233 | 1.51 | 10.98% |
| 2007-02-09 | 13.05 | 14.18 | 13.05 | 13.75 | 63782 | 876083 | 0.73 | 5.61% |
| 2007-02-02 | 13.70 | 14.14 | 12.60 | 13.02 | 92080 | 1242399 | -0.52 | -3.84% |
| 2007-01-26 | 14.65 | 14.99 | 12.85 | 13.54 | 113936 | 1614283 | -0.77 | -5.38% |
| 2007-01-19 | 12.30 | 14.70 | 12.28 | 14.31 | 137170 | 1857176 | 2.07 | 16.91% |
| 2007-01-12 | 12.30 | 13.50 | 12.15 | 12.24 | 120185 | 1549728 | -0.05 | -0.41% |
| 2007-01-05 | 11.75 | 12.29 | 11.46 | 12.29 | 32088 | 380057 | 0.53 | 4.51% |
| 2006-12-29 | 12.19 | 12.87 | 11.56 | 11.76 | 77283 | 932746 | -0.49 | -4.00% |
| 2006-12-22 | 11.38 | 13.15 | 11.18 | 12.25 | 138031 | 1676903 | 0.83 | 7.27% |
| 2006-12-15 | 10.88 | 11.55 | 10.88 | 11.42 | 87875 | 983595 | 0.35 | 3.16% |
| 2006-12-08 | 10.99 | 12.50 | 10.99 | 11.07 | 163364 | 1929601 | 0.01 | 0.09% |
| 2006-12-01 | 10.72 | 11.29 | 10.65 | 11.06 | 80645 | 885990 | 0.34 | 3.17% |
