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 | 10.27 | 10.49 | 0.00 | 9.71 | 573809 | 5663875 | -0.49 | -4.80% |
| 2009-11-20 | 9.61 | 10.42 | 9.61 | 10.20 | 891258 | 8931332 | 0.65 | 6.81% |
| 2009-11-13 | 9.12 | 9.86 | 9.05 | 9.55 | 1017476 | 9671488 | 0.44 | 4.83% |
| 2009-11-06 | 8.78 | 9.58 | 8.60 | 9.11 | 926527 | 8578173 | 0.22 | 2.48% |
| 2009-10-30 | 8.98 | 9.05 | 8.48 | 8.89 | 594304 | 5213674 | -0.07 | -0.78% |
| 2009-10-23 | 8.87 | 9.21 | 8.78 | 8.96 | 805258 | 7237935 | 0.02 | 0.22% |
| 2009-10-16 | 8.68 | 9.15 | 8.42 | 8.94 | 674840 | 5962600 | 0.30 | 3.47% |
| 2009-10-09 | 8.25 | 8.68 | 8.23 | 8.64 | 78919 | 669480 | 0.44 | 5.37% |
| 2009-09-30 | 8.65 | 9.00 | 8.12 | 8.20 | 269647 | 2295043 | -0.38 | -4.43% |
| 2009-09-25 | 8.73 | 9.16 | 8.19 | 8.58 | 523237 | 4514670 | -0.19 | -2.17% |
| 2009-09-18 | 8.79 | 9.80 | 8.68 | 8.77 | 1010927 | 9314483 | 0.23 | 2.69% |
| 2009-09-11 | 8.30 | 8.67 | 8.02 | 8.54 | 579061 | 4870363 | 0.34 | 4.15% |
| 2009-09-04 | 8.10 | 8.34 | 7.41 | 8.20 | 532363 | 4209106 | -0.07 | -0.85% |
| 2009-08-28 | 8.22 | 9.13 | 7.90 | 8.27 | 1028690 | 8775683 | 0.06 | 0.73% |
| 2009-08-21 | 8.41 | 9.16 | 7.40 | 8.21 | 1227530 | 10227331 | -0.12 | -1.44% |
| 2009-08-14 | 9.20 | 9.68 | 8.00 | 8.33 | 999389 | 9023961 | -0.75 | -8.26% |
| 2009-08-07 | 8.78 | 9.61 | 8.34 | 9.08 | 1503521 | 13476585 | 0.04 | 0.44% |
| 2009-07-24 | 7.48 | 9.04 | 7.22 | 9.04 | 1909022 | 15540568 | 1.56 | 20.86% |
| 2009-07-17 | 7.43 | 7.87 | 7.40 | 7.48 | 935794 | 7183916 | -0.01 | -0.13% |
| 2009-07-10 | 7.33 | 7.60 | 7.04 | 7.49 | 876760 | 6442226 | 0.18 | 2.46% |
| 2009-07-03 | 7.18 | 7.40 | 6.94 | 7.31 | 618241 | 4433355 | 0.16 | 2.24% |
| 2009-06-26 | 7.06 | 7.30 | 7.00 | 7.15 | 429407 | 3072019 | -0.14 | -1.92% |
| 2009-06-19 | 7.80 | 8.07 | 7.18 | 7.29 | 1456665 | 11010006 | -0.41 | -5.33% |
| 2009-06-12 | 6.80 | 7.98 | 6.67 | 7.70 | 1553685 | 11550287 | 0.86 | 12.57% |
| 2009-06-05 | 6.89 | 7.16 | 6.80 | 6.84 | 606311 | 4232392 | 0.01 | 0.15% |
| 2009-05-27 | 7.05 | 7.15 | 6.66 | 6.83 | 428268 | 2952371 | -0.38 | -5.27% |
| 2009-05-22 | 6.92 | 8.00 | 6.90 | 7.21 | 1589287 | 11872277 | 0.27 | 3.89% |
| 2009-05-15 | 7.33 | 7.49 | 6.85 | 6.94 | 624797 | 4418018 | -0.32 | -4.41% |
| 2009-05-08 | 6.88 | 7.49 | 6.81 | 7.26 | 1118099 | 7962626 | 0.46 | 6.76% |
| 2009-04-30 | 6.71 | 7.20 | 6.22 | 6.80 | 1089929 | 7352772 | 0.13 | 1.95% |
| 2009-04-24 | 5.83 | 6.92 | 5.75 | 6.67 | 1828374 | 11674566 | 0.72 | 12.10% |
| 2009-04-17 | 5.88 | 6.35 | 5.77 | 5.95 | 1499144 | 9073010 | 0.13 | 2.23% |
| 2009-04-10 | 5.74 | 5.85 | 5.30 | 5.82 | 519457 | 2919336 | 0.07 | 1.22% |
| 2009-04-03 | 5.61 | 6.06 | 5.34 | 5.75 | 999748 | 5748365 | 0.18 | 3.23% |
| 2009-03-27 | 5.59 | 5.80 | 5.30 | 5.57 | 730822 | 4079070 | -0.03 | -0.54% |
| 2009-03-20 | 4.88 | 5.72 | 4.78 | 5.60 | 744372 | 4045280 | 0.67 | 13.59% |
| 2009-03-13 | 5.21 | 5.30 | 4.72 | 4.93 | 421937 | 2125289 | -0.27 | -5.19% |
| 2009-03-06 | 4.45 | 5.43 | 4.45 | 5.20 | 932648 | 4726940 | 0.60 | 13.04% |
| 2009-02-27 | 5.55 | 5.91 | 4.49 | 4.60 | 974899 | 5227896 | -1.03 | -18.30% |
| 2009-02-20 | 5.88 | 6.35 | 5.31 | 5.63 | 1390537 | 8070310 | -0.19 | -3.27% |
| 2009-02-13 | 5.43 | 6.02 | 5.30 | 5.82 | 1788214 | 10209636 | 0.48 | 8.99% |
| 2009-02-06 | 4.01 | 5.49 | 3.98 | 5.34 | 1592108 | 7745660 | 1.35 | 33.84% |
| 2009-01-23 | 3.98 | 4.06 | 3.85 | 3.99 | 335746 | 1334384 | 0.01 | 0.25% |
| 2009-01-16 | 3.78 | 4.09 | 3.69 | 3.98 | 491508 | 1932640 | 0.20 | 5.29% |
| 2009-01-09 | 3.48 | 3.89 | 3.48 | 3.78 | 319633 | 1189934 | 0.33 | 9.56% |
| 2008-12-31 | 3.62 | 3.66 | 3.43 | 3.45 | 68282 | 241884 | -0.17 | -4.70% |
| 2008-12-26 | 4.15 | 4.20 | 3.55 | 3.62 | 353532 | 1357295 | -0.53 | -12.77% |
| 2008-12-19 | 3.93 | 4.26 | 3.73 | 4.15 | 435552 | 1754507 | 0.27 | 6.96% |
| 2008-12-12 | 4.15 | 4.43 | 3.77 | 3.88 | 924582 | 3883018 | -0.20 | -4.90% |
| 2008-12-05 | 3.43 | 4.19 | 3.40 | 4.08 | 665067 | 2581692 | 0.65 | 18.95% |
| 2008-11-28 | 3.84 | 3.90 | 3.43 | 3.43 | 374595 | 1356695 | -0.41 | -10.68% |
| 2008-11-21 | 3.66 | 4.09 | 3.45 | 3.84 | 923049 | 3553233 | 0.11 | 2.95% |
| 2008-11-14 | 3.16 | 3.74 | 3.12 | 3.73 | 501807 | 1729601 | 0.64 | 20.71% |
| 2008-11-07 | 3.00 | 3.15 | 2.89 | 3.09 | 147359 | 447634 | 0.10 | 3.34% |
| 2008-10-31 | 3.45 | 3.48 | 2.96 | 2.99 | 237786 | 755275 | -0.56 | -15.78% |
| 2008-10-24 | 3.46 | 3.71 | 3.35 | 3.55 | 185466 | 660965 | 0.07 | 2.01% |
| 2008-10-17 | 3.60 | 3.92 | 3.33 | 3.48 | 202490 | 731701 | -0.19 | -5.18% |
| 2008-10-10 | 4.57 | 4.60 | 3.62 | 3.67 | 247106 | 1010992 | -1.06 | -22.41% |
| 2008-09-26 | 4.65 | 4.89 | 4.23 | 4.73 | 632267 | 2932404 | 0.31 | 7.01% |
| 2008-09-19 | 4.40 | 4.42 | 3.78 | 4.42 | 113829 | 480478 | 0.06 | 1.38% |
| 2008-09-12 | 4.62 | 4.68 | 4.26 | 4.36 | 78379 | 345746 | -0.25 | -5.42% |
| 2008-09-05 | 4.76 | 4.90 | 4.58 | 4.61 | 118323 | 560430 | -0.20 | -4.16% |
| 2008-08-29 | 4.91 | 5.05 | 4.33 | 4.81 | 118529 | 560954 | -0.14 | -2.83% |
| 2008-08-22 | 5.37 | 5.44 | 4.73 | 4.95 | 205590 | 1057475 | -0.44 | -8.16% |
| 2008-08-15 | 5.97 | 5.97 | 5.04 | 5.39 | 140519 | 760359 | -0.55 | -9.26% |
| 2008-08-08 | 7.00 | 7.06 | 5.89 | 5.94 | 128362 | 835759 | -1.12 | -15.86% |
| 2008-08-01 | 7.62 | 7.73 | 6.73 | 7.06 | 214252 | 1572519 | -0.55 | -7.23% |
| 2008-07-25 | 7.70 | 8.00 | 7.48 | 7.61 | 364257 | 2816099 | 0.61 | 8.71% |
| 2008-07-17 | 7.88 | 8.15 | 6.94 | 7.00 | 431845 | 3275830 | -1.08 | -13.37% |
| 2008-07-11 | 6.89 | 8.19 | 6.84 | 8.08 | 581926 | 4407313 | 1.21 | 17.61% |
| 2008-07-04 | 6.35 | 6.98 | 6.01 | 6.87 | 194542 | 1265933 | 0.48 | 7.51% |
| 2008-06-27 | 5.90 | 7.25 | 5.75 | 6.39 | 272382 | 1812146 | 0.32 | 5.27% |
| 2008-06-20 | 6.85 | 7.15 | 5.64 | 6.07 | 231334 | 1481799 | -0.87 | -12.54% |
| 2008-06-13 | 8.50 | 8.50 | 6.93 | 6.94 | 153571 | 1172088 | -2.03 | -22.63% |
| 2008-06-06 | 9.60 | 9.62 | 8.88 | 8.97 | 134215 | 1237185 | -0.61 | -6.37% |
| 2008-05-30 | 10.00 | 10.00 | 9.10 | 9.58 | 174630 | 1662321 | -0.67 | -6.54% |
| 2008-05-23 | 10.50 | 10.83 | 9.05 | 10.25 | 437282 | 4374087 | -0.38 | -3.58% |
| 2008-05-16 | 10.65 | 11.56 | 10.42 | 10.63 | 593499 | 6570218 | -0.26 | -2.39% |
| 2008-05-09 | 10.50 | 11.05 | 9.91 | 10.89 | 633046 | 6662605 | 0.49 | 4.71% |
| 2008-04-30 | 9.52 | 10.57 | 9.00 | 10.40 | 573849 | 5601497 | 0.68 | 7.00% |
| 2008-04-25 | 10.00 | 10.38 | 8.20 | 9.72 | 739343 | 7224507 | 0.51 | 5.54% |
| 2008-04-18 | 11.50 | 11.80 | 9.20 | 9.21 | 200026 | 2111608 | -2.65 | -22.34% |
| 2008-04-11 | 10.80 | 12.25 | 10.51 | 11.86 | 306305 | 3547073 | 0.73 | 6.56% |
| 2008-04-03 | 13.26 | 14.06 | 10.08 | 11.13 | 269124 | 3240031 | -2.62 | -19.05% |
| 2008-03-28 | 14.12 | 14.20 | 12.45 | 13.75 | 205641 | 2732842 | -0.27 | -1.93% |
| 2008-03-21 | 15.61 | 15.97 | 12.30 | 14.02 | 232119 | 3167518 | -1.94 | -12.15% |
| 2008-03-14 | 17.50 | 18.09 | 15.50 | 15.96 | 149117 | 2506548 | -2.03 | -11.28% |
| 2008-03-07 | 16.63 | 19.40 | 16.55 | 17.99 | 435273 | 7898131 | 1.20 | 7.15% |
| 2008-02-29 | 17.75 | 17.88 | 15.96 | 16.79 | 168822 | 2835908 | -0.92 | -5.20% |
| 2008-02-22 | 18.29 | 18.65 | 17.48 | 17.71 | 200349 | 3627389 | 0.37 | 2.13% |
| 2008-02-15 | 17.98 | 17.98 | 16.51 | 17.34 | 91119 | 1556146 | -0.09 | -0.52% |
| 2008-02-05 | 16.97 | 18.30 | 16.90 | 17.43 | 91154 | 1596572 | 0.88 | 5.32% |
| 2008-02-01 | 17.18 | 18.11 | 15.52 | 16.55 | 274884 | 4662719 | -0.72 | -4.17% |
| 2008-01-24 | 18.50 | 18.69 | 15.61 | 17.27 | 357834 | 5978807 | -1.22 | -6.60% |
| 2008-01-18 | 20.20 | 20.20 | 17.70 | 18.49 | 495329 | 9396792 | -1.70 | -8.42% |
| 2008-01-11 | 19.47 | 21.42 | 19.47 | 20.19 | 283074 | 5735037 | 2.47 | 13.94% |
| 2007-12-21 | 15.97 | 17.85 | 15.61 | 17.72 | 338540 | 5694997 | 1.76 | 11.03% |
| 2007-12-14 | 15.67 | 16.54 | 15.26 | 15.96 | 241998 | 3876897 | 0.14 | 0.89% |
| 2007-12-07 | 14.50 | 15.98 | 14.40 | 15.82 | 197804 | 3065199 | 1.08 | 7.33% |
| 2007-11-30 | 14.88 | 15.68 | 14.01 | 14.74 | 221520 | 3308162 | 0.17 | 1.17% |
| 2007-11-23 | 15.31 | 15.96 | 13.90 | 14.57 | 196664 | 2992732 | -0.63 | -4.14% |
| 2007-11-16 | 13.97 | 15.50 | 13.96 | 15.20 | 290280 | 4356659 | 0.94 | 6.59% |
| 2007-11-09 | 13.90 | 15.08 | 13.68 | 14.26 | 182345 | 2651600 | 0.26 | 1.86% |
| 2007-11-02 | 14.97 | 16.66 | 13.98 | 14.00 | 403938 | 6105702 | -0.99 | -6.60% |
| 2007-10-26 | 16.80 | 18.80 | 14.61 | 14.99 | 367604 | 6331516 | -1.73 | -10.35% |
| 2007-10-18 | 17.66 | 18.29 | 16.50 | 16.72 | 259103 | 4489224 | -0.95 | -5.38% |
| 2007-10-12 | 21.06 | 21.99 | 17.37 | 17.67 | 471661 | 9306847 | -3.29 | -15.70% |
| 2007-09-28 | 19.25 | 20.96 | 18.05 | 20.96 | 385714 | 7597831 | 1.64 | 8.49% |
| 2007-09-21 | 19.55 | 20.79 | 18.45 | 19.32 | 713373 | 14072855 | -0.46 | -2.33% |
| 2007-09-14 | 16.95 | 20.30 | 16.60 | 19.78 | 921203 | 17470028 | 2.67 | 15.61% |
| 2007-09-07 | 15.84 | 18.30 | 15.70 | 17.11 | 962157 | 16284194 | 1.50 | 9.61% |
| 2007-08-31 | 14.45 | 16.21 | 13.88 | 15.61 | 968515 | 14282723 | 1.30 | 9.09% |
| 2007-08-24 | 11.90 | 15.01 | 11.80 | 14.31 | 1254363 | 16656630 | 2.66 | 22.83% |
| 2007-08-17 | 11.41 | 12.18 | 10.81 | 11.65 | 757458 | 8786058 | 0.25 | 2.19% |
| 2007-08-10 | 10.99 | 12.20 | 10.81 | 11.40 | 1123903 | 13106071 | 0.59 | 5.46% |
| 2007-08-03 | 9.44 | 10.99 | 9.39 | 10.81 | 874262 | 8900653 | 1.36 | 14.39% |
| 2007-07-27 | 8.73 | 9.68 | 8.73 | 9.45 | 494409 | 4545511 | 0.71 | 8.12% |
| 2007-07-20 | 8.15 | 8.76 | 8.08 | 8.74 | 389125 | 3281655 | 0.60 | 7.37% |
| 2007-07-13 | 8.00 | 8.40 | 7.82 | 8.14 | 295992 | 2403020 | 0.21 | 2.65% |
| 2007-07-06 | 8.00 | 8.47 | 7.16 | 7.93 | 309866 | 2450695 | 0.02 | 0.25% |
| 2007-06-29 | 8.57 | 8.80 | 7.61 | 7.91 | 471238 | 3866064 | -0.65 | -7.59% |
| 2007-06-22 | 9.50 | 10.24 | 8.42 | 8.56 | 674317 | 6441402 | -0.76 | -8.15% |
| 2007-06-15 | 9.12 | 10.14 | 8.96 | 9.32 | 870896 | 8292917 | 0.32 | 3.56% |
| 2007-06-08 | 8.87 | 9.15 | 7.25 | 9.00 | 1010248 | 8633735 | 0.14 | 1.58% |
| 2007-06-01 | 11.47 | 11.79 | 8.86 | 8.86 | 1050348 | 11132825 | -2.54 | -22.28% |
| 2007-05-25 | 10.50 | 11.81 | 10.40 | 11.40 | 1114565 | 12676174 | 0.52 | 4.78% |
| 2007-05-18 | 9.98 | 11.16 | 9.66 | 10.88 | 1194360 | 12575129 | 0.79 | 7.83% |
| 2007-05-11 | 10.00 | 10.58 | 9.72 | 10.09 | 952688 | 9663511 | -0.06 | -0.59% |
| 2007-04-27 | 9.33 | 10.50 | 9.33 | 10.15 | 1343685 | 13208378 | 1.29 | 14.56% |
| 2007-04-20 | 7.98 | 8.88 | 7.88 | 8.86 | 1063373 | 8929400 | 0.88 | 11.03% |
| 2007-04-13 | 7.87 | 8.25 | 7.52 | 7.98 | 899386 | 7147965 | 0.18 | 2.31% |
| 2007-04-06 | 7.35 | 7.90 | 7.25 | 7.80 | 595265 | 4510587 | 0.45 | 6.12% |
| 2007-03-30 | 7.85 | 7.94 | 7.10 | 7.35 | 667722 | 5065788 | -0.22 | -2.91% |
| 2007-03-23 | 7.01 | 7.79 | 6.90 | 7.57 | 1085070 | 8084935 | 0.39 | 5.43% |
| 2007-03-16 | 6.15 | 7.40 | 6.07 | 7.18 | 1211537 | 8208546 | 1.00 | 16.18% |
| 2007-03-09 | 6.09 | 6.35 | 5.81 | 6.18 | 533593 | 3262920 | 0.10 | 1.65% |
| 2007-03-02 | 6.10 | 6.68 | 5.65 | 6.08 | 824213 | 5052130 | 0.01 | 0.17% |
| 2007-02-16 | 5.51 | 6.45 | 5.51 | 6.07 | 800635 | 4786481 | 0.57 | 10.36% |
| 2007-02-09 | 5.25 | 5.60 | 5.19 | 5.50 | 356290 | 1943333 | 0.21 | 3.97% |
| 2007-02-02 | 5.20 | 5.81 | 5.17 | 5.29 | 926711 | 5043776 | 0.12 | 2.32% |
| 2007-01-26 | 5.26 | 5.64 | 4.88 | 5.17 | 858253 | 4571756 | -0.02 | -0.39% |
| 2007-01-19 | 4.45 | 5.23 | 4.45 | 5.19 | 608368 | 2967955 | 0.67 | 14.82% |
| 2007-01-12 | 4.59 | 5.05 | 4.50 | 4.52 | 1024868 | 4934710 | -0.06 | -1.31% |
| 2007-01-05 | 4.30 | 4.68 | 4.26 | 4.58 | 378948 | 1697564 | 0.30 | 7.01% |
| 2006-12-29 | 4.43 | 4.47 | 4.11 | 4.28 | 444483 | 1896138 | -0.15 | -3.39% |
| 2006-12-22 | 4.12 | 4.48 | 4.07 | 4.43 | 685541 | 2916205 | 0.32 | 7.79% |
| 2006-12-15 | 3.78 | 4.22 | 3.78 | 4.11 | 530257 | 2155459 | 0.34 | 9.02% |
| 2006-12-08 | 3.90 | 4.08 | 3.77 | 3.77 | 392321 | 1548768 | -0.15 | -3.83% |
| 2006-12-01 | 3.85 | 3.97 | 3.78 | 3.92 | 284133 | 1106744 | 0.07 | 1.82% |
