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 | 10.34 | 10.63 | 9.05 | 9.13 | 222425 | 2224063 | -1.26 | -12.13% |
| 2009-11-20 | 9.54 | 10.80 | 9.52 | 10.39 | 296840 | 3044375 | 0.87 | 9.14% |
| 2009-11-13 | 9.28 | 9.64 | 9.13 | 9.52 | 186843 | 1749253 | 0.25 | 2.70% |
| 2009-11-06 | 8.81 | 9.65 | 8.81 | 9.27 | 235574 | 2204369 | 0.21 | 2.32% |
| 2009-10-30 | 8.63 | 9.30 | 8.52 | 9.06 | 256914 | 2290538 | 0.30 | 3.42% |
| 2009-10-23 | 7.95 | 9.01 | 7.92 | 8.76 | 237434 | 2056197 | 0.81 | 10.19% |
| 2009-10-16 | 7.61 | 8.06 | 7.49 | 7.95 | 76037 | 594181 | 0.34 | 4.47% |
| 2009-10-09 | 7.49 | 7.68 | 7.38 | 7.61 | 12159 | 91898 | 0.29 | 3.96% |
| 2009-09-30 | 7.50 | 7.96 | 6.91 | 7.32 | 59047 | 440352 | -0.18 | -2.40% |
| 2009-09-25 | 8.00 | 8.10 | 7.33 | 7.50 | 93401 | 727251 | -0.59 | -7.29% |
| 2009-09-18 | 8.01 | 8.59 | 7.92 | 8.09 | 230506 | 1910550 | 0.04 | 0.50% |
| 2009-09-11 | 7.83 | 8.27 | 7.60 | 8.05 | 149066 | 1189799 | 0.30 | 3.87% |
| 2009-09-04 | 7.85 | 8.81 | 7.10 | 7.75 | 216291 | 1684145 | -0.48 | -5.83% |
| 2009-08-28 | 7.39 | 8.23 | 6.90 | 8.23 | 127577 | 950509 | 0.90 | 12.28% |
| 2009-08-21 | 7.45 | 7.94 | 6.80 | 7.33 | 120035 | 876917 | -0.16 | -2.14% |
| 2009-08-14 | 8.74 | 8.93 | 7.46 | 7.49 | 90704 | 746503 | -1.23 | -14.11% |
| 2009-08-07 | 8.60 | 9.31 | 8.58 | 8.72 | 195546 | 1749847 | 0.06 | 0.69% |
| 2009-07-31 | 8.85 | 9.05 | 8.10 | 8.66 | 128281 | 1110389 | -0.19 | -2.15% |
| 2009-07-24 | 8.95 | 9.30 | 8.60 | 8.85 | 160094 | 1446367 | -0.08 | -0.90% |
| 2009-07-17 | 8.54 | 9.40 | 8.51 | 8.93 | 246280 | 2225621 | 0.39 | 4.57% |
| 2009-07-10 | 8.45 | 8.68 | 8.20 | 8.54 | 150495 | 1269335 | 0.11 | 1.30% |
| 2009-07-03 | 8.19 | 8.66 | 8.03 | 8.43 | 170843 | 1410319 | 0.20 | 2.43% |
| 2009-06-26 | 8.30 | 8.66 | 8.11 | 8.23 | 171532 | 1439621 | -0.01 | -0.12% |
| 2009-06-19 | 8.20 | 8.53 | 8.04 | 8.24 | 156330 | 1290103 | 0.11 | 1.35% |
| 2009-06-12 | 7.96 | 9.17 | 7.86 | 8.13 | 386042 | 3315696 | 0.13 | 1.62% |
| 2009-06-05 | 7.45 | 8.20 | 7.25 | 8.00 | 198659 | 1523756 | 0.55 | 7.38% |
| 2009-05-27 | 6.80 | 7.69 | 6.60 | 7.45 | 129159 | 943619 | 0.44 | 6.28% |
| 2009-05-22 | 6.82 | 7.49 | 6.56 | 7.01 | 275297 | 1948907 | 0.21 | 3.09% |
| 2009-05-15 | 6.50 | 6.91 | 6.45 | 6.80 | 244050 | 1635421 | 0.30 | 4.62% |
| 2009-05-08 | 6.21 | 6.80 | 6.13 | 6.50 | 244068 | 1576359 | 0.31 | 5.01% |
| 2009-04-30 | 6.04 | 6.19 | 5.66 | 6.19 | 131623 | 780039 | 0.14 | 2.31% |
| 2009-04-24 | 6.23 | 6.58 | 5.79 | 6.05 | 272855 | 1705085 | -0.20 | -3.20% |
| 2009-04-17 | 5.71 | 6.38 | 5.62 | 6.25 | 428697 | 2573456 | 0.64 | 11.41% |
| 2009-04-10 | 5.36 | 5.72 | 5.20 | 5.61 | 240719 | 1328800 | 0.24 | 4.47% |
| 2009-04-03 | 5.53 | 5.65 | 5.22 | 5.37 | 258671 | 1421334 | -0.13 | -2.36% |
| 2009-03-27 | 5.52 | 5.83 | 5.23 | 5.50 | 316509 | 1746489 | -0.02 | -0.36% |
| 2009-03-20 | 4.85 | 5.61 | 4.81 | 5.52 | 305906 | 1614609 | 0.64 | 13.12% |
| 2009-03-13 | 5.17 | 5.32 | 4.79 | 4.88 | 243418 | 1228415 | -0.17 | -3.37% |
| 2009-03-06 | 4.42 | 5.18 | 4.36 | 5.05 | 222365 | 1062603 | 0.53 | 11.73% |
| 2009-02-27 | 5.28 | 5.50 | 4.52 | 4.52 | 356938 | 1823046 | -0.72 | -13.74% |
| 2009-02-20 | 5.35 | 5.39 | 4.85 | 5.24 | 300597 | 1540998 | -0.12 | -2.24% |
| 2009-02-13 | 4.72 | 5.45 | 4.66 | 5.36 | 461869 | 2298379 | 0.67 | 14.29% |
| 2009-02-06 | 4.27 | 4.75 | 4.20 | 4.69 | 334032 | 1520137 | 0.47 | 11.14% |
| 2009-01-23 | 4.19 | 4.33 | 4.06 | 4.22 | 145128 | 609431 | 0.04 | 0.96% |
| 2009-01-16 | 4.01 | 4.32 | 3.97 | 4.18 | 266897 | 1114809 | 0.18 | 4.50% |
| 2009-01-09 | 3.70 | 4.07 | 3.62 | 4.00 | 115822 | 448015 | 0.21 | 5.54% |
| 2008-12-26 | 4.36 | 4.48 | 3.71 | 3.79 | 131633 | 541975 | -0.56 | -12.87% |
| 2008-12-19 | 4.15 | 4.42 | 3.96 | 4.35 | 182381 | 769748 | 0.09 | 2.11% |
| 2008-12-11 | 4.18 | 4.63 | 4.03 | 4.26 | 260926 | 1127522 | 0.13 | 3.15% |
| 2008-12-05 | 3.43 | 4.16 | 3.43 | 4.13 | 222437 | 866199 | 0.64 | 18.34% |
| 2008-11-28 | 3.66 | 3.82 | 3.42 | 3.49 | 86388 | 311863 | -0.24 | -6.43% |
| 2008-11-21 | 3.79 | 4.10 | 3.50 | 3.73 | 182752 | 684908 | -0.08 | -2.10% |
| 2008-11-14 | 3.48 | 3.82 | 3.42 | 3.81 | 126216 | 456791 | 0.41 | 12.06% |
| 2008-11-07 | 3.20 | 3.48 | 2.99 | 3.40 | 36714 | 118091 | 0.17 | 5.26% |
| 2008-10-31 | 3.73 | 3.81 | 3.20 | 3.23 | 37947 | 129460 | -0.53 | -14.10% |
| 2008-10-24 | 3.65 | 3.96 | 3.62 | 3.76 | 38980 | 147359 | 0.07 | 1.90% |
| 2008-10-17 | 4.12 | 4.32 | 3.60 | 3.69 | 46450 | 182308 | -0.43 | -10.44% |
| 2008-10-10 | 4.79 | 4.97 | 4.12 | 4.12 | 67346 | 309073 | -0.97 | -19.06% |
| 2008-09-26 | 5.29 | 5.49 | 4.58 | 5.09 | 213531 | 1085743 | 0.10 | 2.00% |
| 2008-09-19 | 4.92 | 5.18 | 4.22 | 4.99 | 208259 | 994365 | -0.12 | -2.35% |
| 2008-09-12 | 4.54 | 5.25 | 4.25 | 5.11 | 211178 | 1031596 | 0.56 | 12.31% |
| 2008-09-05 | 4.76 | 4.96 | 4.53 | 4.55 | 29887 | 142125 | -0.25 | -5.21% |
| 2008-08-29 | 4.86 | 4.97 | 4.53 | 4.80 | 21690 | 102328 | -0.05 | -1.03% |
| 2008-08-22 | 5.03 | 5.13 | 4.56 | 4.85 | 30826 | 150584 | -0.18 | -3.58% |
| 2008-08-15 | 5.59 | 5.64 | 4.70 | 5.03 | 42279 | 213977 | -0.54 | -9.70% |
| 2008-08-08 | 6.40 | 6.40 | 5.56 | 5.57 | 41732 | 254278 | -0.89 | -13.78% |
| 2008-08-01 | 6.69 | 6.78 | 6.10 | 6.46 | 60992 | 396519 | -0.18 | -2.71% |
| 2008-07-25 | 6.18 | 6.72 | 6.16 | 6.64 | 76119 | 494512 | 0.41 | 6.58% |
| 2008-07-18 | 6.61 | 6.94 | 5.93 | 6.23 | 74233 | 471120 | -0.37 | -5.61% |
| 2008-07-11 | 6.16 | 7.10 | 6.16 | 6.60 | 145285 | 975254 | 0.42 | 6.80% |
| 2008-07-04 | 5.90 | 6.36 | 5.84 | 6.18 | 41124 | 250512 | 0.28 | 4.75% |
| 2008-06-27 | 6.08 | 6.53 | 5.85 | 5.90 | 63799 | 396260 | -0.20 | -3.28% |
| 2008-06-20 | 7.00 | 7.00 | 5.67 | 6.10 | 66173 | 430084 | -0.80 | -11.59% |
| 2008-06-13 | 8.01 | 8.01 | 6.87 | 6.90 | 35192 | 259169 | -1.39 | -16.77% |
| 2008-06-06 | 8.49 | 8.66 | 8.11 | 8.29 | 30340 | 254116 | 0.02 | 0.24% |
| 2008-05-30 | 8.85 | 8.85 | 8.11 | 8.27 | 36939 | 308559 | -0.47 | -5.38% |
| 2008-05-23 | 9.25 | 9.35 | 8.30 | 8.74 | 54695 | 482701 | -0.53 | -5.72% |
| 2008-05-16 | 9.06 | 9.73 | 8.81 | 9.27 | 87744 | 816555 | 0.14 | 1.53% |
| 2008-05-09 | 9.50 | 9.80 | 8.80 | 9.13 | 115640 | 1077933 | -0.31 | -3.28% |
| 2008-04-30 | 9.30 | 9.57 | 9.08 | 9.44 | 35646 | 331684 | -0.02 | -0.21% |
| 2008-04-25 | 8.49 | 9.82 | 7.73 | 9.46 | 162819 | 1480027 | 1.61 | 20.51% |
| 2008-04-18 | 8.80 | 8.95 | 7.80 | 7.85 | 51896 | 429595 | -1.21 | -13.36% |
| 2008-04-11 | 8.50 | 9.38 | 8.30 | 9.06 | 55801 | 495820 | 0.67 | 7.99% |
| 2008-04-03 | 9.80 | 9.96 | 8.01 | 8.39 | 67060 | 592973 | -1.61 | -16.10% |
| 2008-03-28 | 10.99 | 11.00 | 9.53 | 10.00 | 60629 | 615942 | -0.78 | -7.24% |
| 2008-03-21 | 11.15 | 11.30 | 9.45 | 10.78 | 93966 | 964861 | -0.37 | -3.32% |
| 2008-03-14 | 12.80 | 12.86 | 10.91 | 11.15 | 80160 | 952495 | -1.75 | -13.57% |
| 2008-03-07 | 12.94 | 13.59 | 12.53 | 12.90 | 121988 | 1594346 | -0.10 | -0.77% |
| 2008-02-29 | 12.66 | 13.09 | 11.90 | 13.00 | 115852 | 1461889 | 0.60 | 4.84% |
| 2008-02-22 | 12.78 | 13.30 | 12.10 | 12.40 | 130013 | 1660839 | 0.12 | 0.98% |
| 2008-02-15 | 12.18 | 12.85 | 11.88 | 12.28 | 58931 | 729907 | 0.28 | 2.33% |
| 2008-02-05 | 11.55 | 12.30 | 11.50 | 12.00 | 40613 | 488189 | 0.87 | 7.82% |
| 2008-02-01 | 12.05 | 13.30 | 11.00 | 11.13 | 144890 | 1764648 | -1.74 | -13.52% |
| 2008-01-25 | 13.15 | 13.28 | 10.50 | 12.87 | 186136 | 2203825 | -0.27 | -2.06% |
| 2008-01-18 | 12.93 | 13.78 | 12.45 | 13.14 | 249458 | 3287091 | 0.44 | 3.46% |
| 2008-01-11 | 11.66 | 12.87 | 11.00 | 12.70 | 251468 | 3033101 | 1.02 | 8.73% |
| 2008-01-04 | 10.40 | 11.89 | 10.30 | 11.68 | 145125 | 1641181 | 1.34 | 12.96% |
| 2007-12-28 | 10.30 | 10.83 | 10.04 | 10.34 | 119626 | 1240220 | 0.20 | 1.97% |
| 2007-12-21 | 9.69 | 10.20 | 9.60 | 10.14 | 114994 | 1143319 | 0.54 | 5.62% |
| 2007-12-14 | 9.24 | 9.85 | 9.13 | 9.60 | 102255 | 977102 | 0.33 | 3.56% |
| 2007-12-07 | 9.05 | 9.37 | 8.85 | 9.27 | 41945 | 382492 | 0.39 | 4.39% |
| 2007-11-30 | 9.38 | 9.42 | 8.73 | 8.88 | 40924 | 368441 | -0.34 | -3.69% |
| 2007-11-23 | 9.25 | 9.85 | 9.00 | 9.22 | 63700 | 605879 | -0.05 | -0.54% |
| 2007-11-16 | 8.83 | 9.66 | 8.63 | 9.27 | 69796 | 650384 | 0.41 | 4.63% |
| 2007-11-09 | 9.04 | 9.95 | 8.51 | 8.86 | 132304 | 1240642 | -0.11 | -1.23% |
| 2007-11-02 | 8.20 | 9.09 | 8.10 | 8.97 | 89018 | 771819 | 0.80 | 9.79% |
| 2007-10-26 | 9.11 | 9.58 | 7.92 | 8.17 | 86812 | 772930 | -1.05 | -11.39% |
| 2007-10-18 | 9.33 | 9.76 | 8.96 | 9.22 | 71025 | 659724 | -0.08 | -0.86% |
| 2007-10-12 | 10.38 | 10.54 | 8.88 | 9.30 | 143334 | 1434096 | -0.74 | -7.37% |
| 2007-09-27 | 9.77 | 10.50 | 9.58 | 10.04 | 110417 | 1117855 | 0.30 | 3.08% |
| 2007-09-21 | 9.78 | 10.35 | 9.58 | 9.74 | 122378 | 1226011 | -0.09 | -0.92% |
| 2007-09-14 | 10.22 | 10.75 | 9.50 | 9.83 | 137174 | 1373724 | -0.52 | -5.02% |
| 2007-09-07 | 10.56 | 11.28 | 10.30 | 10.35 | 234954 | 2530634 | -0.15 | -1.43% |
| 2007-08-31 | 10.90 | 11.29 | 10.00 | 10.50 | 207049 | 2174511 | -0.37 | -3.40% |
| 2007-08-24 | 10.10 | 11.65 | 10.03 | 10.87 | 572461 | 6153792 | 1.19 | 12.29% |
| 2007-08-17 | 8.98 | 9.75 | 8.80 | 9.68 | 223018 | 2085695 | 0.70 | 7.79% |
| 2007-08-10 | 9.01 | 9.75 | 8.70 | 8.98 | 231117 | 2150189 | -0.01 | -0.11% |
| 2007-08-03 | 9.07 | 9.28 | 8.65 | 8.99 | 182347 | 1643638 | -0.08 | -0.88% |
| 2007-07-27 | 8.26 | 9.19 | 8.22 | 9.07 | 233830 | 2057877 | 0.79 | 9.54% |
| 2007-07-20 | 8.09 | 8.35 | 7.71 | 8.28 | 67858 | 546921 | 0.23 | 2.86% |
| 2007-07-13 | 8.25 | 8.29 | 7.80 | 8.05 | 83068 | 668248 | -0.04 | -0.49% |
| 2007-07-06 | 8.03 | 8.39 | 7.58 | 8.09 | 90924 | 728932 | 0.07 | 0.87% |
| 2007-06-29 | 8.95 | 9.17 | 7.92 | 8.02 | 151912 | 1326844 | -0.81 | -9.17% |
| 2007-06-22 | 9.92 | 10.35 | 8.70 | 8.83 | 247345 | 2438138 | -0.87 | -8.97% |
| 2007-06-15 | 9.52 | 10.15 | 9.02 | 9.70 | 260585 | 2521223 | 0.14 | 1.46% |
| 2007-06-08 | 8.50 | 9.70 | 8.44 | 9.56 | 240103 | 2189606 | 0.18 | 1.92% |
| 2007-06-01 | 11.74 | 11.94 | 9.01 | 9.38 | 400708 | 4327097 | -3.37 | -26.43% |
| 2007-05-25 | 11.27 | 13.13 | 11.27 | 12.75 | 386590 | 4793776 | 1.04 | 8.88% |
| 2007-05-18 | 11.13 | 12.02 | 10.97 | 11.71 | 329075 | 3780367 | 0.44 | 3.90% |
| 2007-05-11 | 11.27 | 11.65 | 10.91 | 11.27 | 219406 | 2472334 | -0.08 | -0.70% |
| 2007-04-27 | 11.80 | 11.80 | 11.02 | 11.35 | 346186 | 3955898 | 0.62 | 5.78% |
| 2007-04-20 | 10.60 | 11.00 | 9.82 | 10.73 | 406558 | 4299272 | 0.27 | 2.58% |
| 2007-04-13 | 10.38 | 10.84 | 10.07 | 10.46 | 291347 | 3067765 | 0.15 | 1.46% |
| 2007-04-06 | 9.80 | 10.58 | 9.80 | 10.31 | 206474 | 2104653 | 0.53 | 5.42% |
| 2007-03-30 | 10.20 | 10.50 | 9.60 | 9.78 | 253131 | 2551165 | -0.35 | -3.46% |
| 2007-03-23 | 9.34 | 10.45 | 9.21 | 10.13 | 297925 | 2979890 | 0.58 | 6.07% |
| 2007-03-16 | 8.76 | 10.25 | 8.76 | 9.55 | 473643 | 4530124 | 0.78 | 8.89% |
| 2007-03-09 | 8.56 | 8.90 | 8.35 | 8.77 | 178762 | 1550808 | 0.22 | 2.57% |
| 2007-03-02 | 9.08 | 9.44 | 8.21 | 8.55 | 294303 | 2554487 | -0.55 | -6.04% |
| 2007-02-16 | 8.85 | 9.34 | 8.81 | 9.10 | 210601 | 1903554 | 0.35 | 4.00% |
| 2007-02-09 | 8.18 | 8.75 | 8.13 | 8.75 | 136882 | 1154095 | 0.52 | 6.32% |
| 2007-02-02 | 8.85 | 9.20 | 8.20 | 8.23 | 187068 | 1640640 | -0.51 | -5.83% |
| 2007-01-26 | 8.46 | 9.70 | 8.20 | 8.74 | 353835 | 3153991 | 0.48 | 5.81% |
| 2007-01-19 | 7.40 | 8.31 | 7.35 | 8.26 | 304341 | 2408929 | 0.88 | 11.92% |
| 2007-01-12 | 7.44 | 7.79 | 7.36 | 7.38 | 164349 | 1247368 | -0.02 | -0.27% |
| 2007-01-05 | 7.30 | 7.40 | 7.21 | 7.40 | 44408 | 323934 | 0.07 | 0.95% |
| 2006-12-29 | 7.75 | 7.78 | 7.16 | 7.33 | 160214 | 1198138 | -0.37 | -4.80% |
| 2006-12-22 | 7.76 | 8.02 | 7.65 | 7.70 | 192089 | 1495842 | -0.10 | -1.28% |
| 2006-12-15 | 7.76 | 7.93 | 7.60 | 7.80 | 176952 | 1374878 | 0.02 | 0.26% |
| 2006-12-08 | 7.77 | 8.57 | 7.70 | 7.78 | 492363 | 3992781 | -0.01 | -0.13% |
| 2006-12-01 | 8.40 | 8.40 | 7.56 | 7.79 | 799934 | 6379994 | 0.00 | 0.00% |
