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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 10.84 | 10.84 | 9.70 | 9.78 | 558987 | 5839428 | -0.87 | -8.17% |
| 2009-11-20 | 9.50 | 10.65 | 9.42 | 10.65 | 748618 | 7446163 | 1.21 | 12.82% |
| 2009-11-13 | 9.49 | 9.97 | 9.20 | 9.44 | 606433 | 5826281 | -0.02 | -0.21% |
| 2009-11-06 | 8.60 | 9.58 | 8.55 | 9.46 | 383584 | 3546225 | 0.62 | 7.01% |
| 2009-10-30 | 9.19 | 9.38 | 8.61 | 8.84 | 317942 | 2867166 | -0.32 | -3.49% |
| 2009-10-23 | 9.40 | 9.64 | 9.05 | 9.16 | 473636 | 4412348 | -0.33 | -3.48% |
| 2009-10-16 | 9.29 | 9.73 | 8.99 | 9.49 | 755930 | 7046744 | -0.02 | -0.21% |
| 2009-10-09 | 8.81 | 9.67 | 8.56 | 9.51 | 256727 | 2401404 | 0.63 | 7.09% |
| 2009-09-30 | 8.91 | 9.29 | 8.00 | 8.88 | 529068 | 4617565 | 0.09 | 1.02% |
| 2009-09-25 | 8.01 | 9.06 | 7.52 | 8.79 | 517718 | 4319122 | 0.66 | 8.12% |
| 2009-09-18 | 7.90 | 8.61 | 7.85 | 8.13 | 482806 | 3991650 | 0.26 | 3.30% |
| 2009-09-11 | 7.66 | 8.20 | 7.61 | 7.87 | 413157 | 3260221 | 0.20 | 2.61% |
| 2009-09-04 | 7.58 | 7.79 | 6.80 | 7.67 | 300234 | 2210524 | 0.01 | 0.13% |
| 2009-08-28 | 7.51 | 8.26 | 7.22 | 7.66 | 332098 | 2582102 | 0.10 | 1.32% |
| 2009-08-21 | 7.90 | 8.10 | 6.96 | 7.56 | 260727 | 1947389 | -0.42 | -5.26% |
| 2009-08-14 | 9.31 | 9.54 | 7.97 | 7.98 | 226077 | 2008931 | -1.27 | -13.73% |
| 2009-08-07 | 9.49 | 9.72 | 9.20 | 9.25 | 347618 | 3289566 | -0.23 | -2.43% |
| 2009-07-31 | 9.99 | 10.68 | 8.97 | 9.48 | 664538 | 6657927 | -0.61 | -6.05% |
| 2009-07-24 | 10.47 | 10.48 | 10.00 | 10.09 | 424670 | 4332649 | -0.39 | -3.72% |
| 2009-07-17 | 10.06 | 10.78 | 10.00 | 10.48 | 514782 | 5345088 | 0.38 | 3.76% |
| 2009-07-10 | 10.05 | 10.15 | 9.68 | 10.10 | 321203 | 3176296 | 0.04 | 0.40% |
| 2009-07-03 | 10.06 | 10.43 | 9.45 | 10.06 | 537122 | 5355321 | -0.01 | -0.10% |
| 2009-06-26 | 10.17 | 10.25 | 9.95 | 10.07 | 297740 | 3009037 | -0.09 | -0.89% |
| 2009-06-19 | 10.70 | 11.39 | 10.02 | 10.16 | 1019485 | 10969557 | -0.61 | -5.66% |
| 2009-06-12 | 10.73 | 11.40 | 10.41 | 10.77 | 854218 | 9358636 | 0.13 | 1.22% |
| 2009-06-05 | 11.13 | 11.60 | 10.50 | 10.64 | 921484 | 10058560 | -0.47 | -4.23% |
| 2009-05-27 | 10.10 | 11.40 | 9.96 | 11.11 | 475236 | 5030311 | 0.87 | 8.50% |
| 2009-05-22 | 9.29 | 10.57 | 9.14 | 10.24 | 1067439 | 10520301 | 0.93 | 9.99% |
| 2009-05-15 | 8.82 | 9.42 | 8.60 | 9.31 | 907395 | 8149662 | 0.33 | 3.67% |
| 2009-05-08 | 9.20 | 9.59 | 8.41 | 8.98 | 1586840 | 14452001 | 0.50 | 5.90% |
| 2009-04-30 | 7.90 | 8.62 | 7.61 | 8.48 | 824430 | 6713417 | 0.52 | 6.53% |
| 2009-04-24 | 7.28 | 8.44 | 7.15 | 7.96 | 1305451 | 10207252 | 0.67 | 9.19% |
| 2009-04-17 | 7.24 | 7.46 | 6.92 | 7.29 | 549218 | 3955142 | 0.06 | 0.83% |
| 2009-04-10 | 6.97 | 7.35 | 6.70 | 7.23 | 261346 | 1835190 | 0.22 | 3.14% |
| 2009-04-03 | 7.15 | 7.35 | 6.91 | 7.01 | 370229 | 2661191 | -0.20 | -2.77% |
| 2009-03-27 | 7.10 | 7.79 | 6.92 | 7.21 | 1063238 | 7902907 | 0.19 | 2.71% |
| 2009-03-20 | 6.24 | 7.10 | 6.05 | 7.02 | 548683 | 3664707 | 0.79 | 12.68% |
| 2009-03-13 | 6.08 | 6.91 | 5.45 | 6.23 | 598182 | 3849627 | 0.17 | 2.81% |
| 2009-03-06 | 5.28 | 6.30 | 5.28 | 6.06 | 370304 | 2188983 | 0.55 | 9.98% |
| 2009-02-27 | 7.20 | 7.35 | 5.51 | 5.51 | 460702 | 3089118 | -1.71 | -23.68% |
| 2009-02-20 | 7.05 | 7.67 | 6.61 | 7.22 | 752981 | 5395062 | 0.25 | 3.59% |
| 2009-02-13 | 7.03 | 7.19 | 6.60 | 6.97 | 766524 | 5303400 | 0.01 | 0.14% |
| 2009-02-06 | 5.96 | 7.08 | 5.87 | 6.96 | 916497 | 5902529 | 1.10 | 18.77% |
| 2009-01-23 | 6.03 | 6.20 | 5.63 | 5.86 | 626639 | 3702662 | -0.17 | -2.82% |
| 2009-01-16 | 5.31 | 6.52 | 5.08 | 6.03 | 889111 | 5162479 | 0.64 | 11.87% |
| 2009-01-09 | 4.85 | 5.75 | 4.75 | 5.39 | 1023241 | 5443030 | 0.42 | 8.45% |
| 2008-12-26 | 4.80 | 6.20 | 4.71 | 4.97 | 1544157 | 8281770 | 0.31 | 6.65% |
| 2008-12-19 | 3.69 | 4.66 | 3.50 | 4.66 | 577674 | 2442947 | 1.07 | 29.80% |
| 2008-12-12 | 3.80 | 4.19 | 3.48 | 3.59 | 353396 | 1405174 | -0.19 | -5.03% |
| 2008-12-05 | 3.65 | 3.96 | 3.50 | 3.78 | 380498 | 1435067 | 0.07 | 1.89% |
| 2008-11-28 | 3.39 | 4.10 | 3.20 | 3.71 | 490734 | 1840620 | 0.32 | 9.44% |
| 2008-11-21 | 3.04 | 3.46 | 3.02 | 3.39 | 269443 | 871517 | 0.31 | 10.06% |
| 2008-11-14 | 2.51 | 3.09 | 2.51 | 3.08 | 235597 | 671816 | 0.58 | 23.20% |
| 2008-11-07 | 2.60 | 2.63 | 2.30 | 2.50 | 93420 | 231540 | -0.09 | -3.48% |
| 2008-10-31 | 3.50 | 3.50 | 2.56 | 2.59 | 101017 | 292846 | -0.97 | -27.25% |
| 2008-10-24 | 3.50 | 3.84 | 3.32 | 3.56 | 81744 | 295336 | -0.17 | -4.56% |
| 2008-10-17 | 3.45 | 3.81 | 3.19 | 3.73 | 125671 | 441999 | 0.19 | 5.37% |
| 2008-10-10 | 3.69 | 4.35 | 3.48 | 3.54 | 194553 | 774516 | -0.29 | -7.57% |
| 2008-09-26 | 4.30 | 4.46 | 3.61 | 3.83 | 96042 | 383643 | -0.22 | -5.43% |
| 2008-09-19 | 3.84 | 4.09 | 3.49 | 4.05 | 76608 | 295185 | -0.05 | -1.22% |
| 2008-09-12 | 4.60 | 4.66 | 4.03 | 4.10 | 75043 | 320442 | -0.49 | -10.68% |
| 2008-09-05 | 4.42 | 4.85 | 4.15 | 4.59 | 133272 | 612089 | 0.04 | 0.88% |
| 2008-08-29 | 4.32 | 4.70 | 4.07 | 4.55 | 91880 | 406653 | 0.12 | 2.71% |
| 2008-08-22 | 4.76 | 4.76 | 3.95 | 4.43 | 109787 | 473593 | -0.27 | -5.75% |
| 2008-08-15 | 6.08 | 6.08 | 4.48 | 4.70 | 108951 | 535467 | -1.41 | -23.08% |
| 2008-08-08 | 7.39 | 7.65 | 6.11 | 6.11 | 123744 | 819555 | -1.38 | -18.43% |
| 2008-08-01 | 7.81 | 8.18 | 7.24 | 7.49 | 103281 | 793561 | -0.35 | -4.46% |
| 2008-07-25 | 7.28 | 8.20 | 7.18 | 7.84 | 201607 | 1591550 | 0.58 | 7.99% |
| 2008-07-18 | 7.59 | 8.19 | 6.89 | 7.26 | 180564 | 1378140 | -0.35 | -4.60% |
| 2008-07-11 | 7.30 | 8.03 | 7.25 | 7.61 | 351478 | 2726598 | 0.50 | 7.03% |
| 2008-07-04 | 6.08 | 7.22 | 5.90 | 7.11 | 109084 | 714611 | 0.94 | 15.23% |
| 2008-06-27 | 5.88 | 6.83 | 5.81 | 6.17 | 77886 | 495522 | 0.00 | 0.00% |
| 2008-06-20 | 6.80 | 7.10 | 5.56 | 6.17 | 92096 | 590615 | -0.65 | -9.53% |
| 2008-06-13 | 8.16 | 8.16 | 6.65 | 6.82 | 59306 | 428043 | -1.60 | -19.00% |
| 2008-06-06 | 8.30 | 8.82 | 8.22 | 8.42 | 58723 | 503672 | 0.12 | 1.45% |
| 2008-05-30 | 8.39 | 8.66 | 7.98 | 8.30 | 51799 | 428170 | -0.13 | -1.54% |
| 2008-05-23 | 9.61 | 9.75 | 8.00 | 8.43 | 107124 | 950594 | -1.38 | -14.07% |
| 2008-05-15 | 9.80 | 10.14 | 9.36 | 9.81 | 89759 | 877007 | -0.20 | -2.00% |
| 2008-05-09 | 9.76 | 10.65 | 9.59 | 10.01 | 193150 | 1960464 | 0.48 | 5.04% |
| 2008-04-30 | 8.75 | 9.59 | 8.60 | 9.53 | 90775 | 833411 | 0.58 | 6.48% |
| 2008-04-25 | 8.86 | 9.26 | 7.40 | 8.95 | 127933 | 1087467 | 0.78 | 9.55% |
| 2008-04-18 | 9.85 | 9.85 | 8.15 | 8.17 | 62194 | 569783 | -1.88 | -18.71% |
| 2008-04-11 | 9.12 | 10.60 | 9.12 | 10.05 | 79756 | 797975 | 0.53 | 5.57% |
| 2008-04-03 | 10.70 | 11.28 | 8.90 | 9.52 | 74388 | 742344 | -1.48 | -13.46% |
| 2008-03-28 | 11.72 | 12.07 | 10.12 | 11.00 | 87585 | 987375 | -0.55 | -4.76% |
| 2008-03-21 | 12.19 | 12.19 | 9.84 | 11.55 | 156073 | 1733717 | -0.73 | -5.95% |
| 2008-03-14 | 13.70 | 14.00 | 12.18 | 12.28 | 114430 | 1504307 | -1.46 | -10.63% |
| 2008-03-07 | 13.50 | 14.35 | 13.01 | 13.74 | 200465 | 2766872 | 0.17 | 1.25% |
| 2008-02-29 | 13.20 | 13.70 | 12.15 | 13.57 | 121459 | 1594595 | 0.06 | 0.44% |
| 2008-02-22 | 12.90 | 13.65 | 12.80 | 13.51 | 122807 | 1627809 | 1.10 | 8.86% |
| 2008-02-15 | 12.58 | 13.10 | 12.22 | 12.41 | 46433 | 593388 | -0.51 | -3.95% |
| 2008-02-05 | 11.80 | 13.19 | 11.80 | 12.92 | 48820 | 617849 | 1.29 | 11.09% |
| 2008-02-01 | 13.75 | 14.17 | 11.63 | 11.63 | 274777 | 3691889 | -1.97 | -14.48% |
| 2008-01-25 | 14.38 | 14.69 | 12.00 | 13.60 | 225773 | 2991630 | -0.80 | -5.56% |
| 2008-01-18 | 14.28 | 15.20 | 13.69 | 14.40 | 266013 | 3873984 | 0.07 | 0.49% |
| 2008-01-11 | 15.30 | 16.00 | 14.18 | 14.33 | 323471 | 4856358 | -1.07 | -6.95% |
| 2008-01-04 | 13.45 | 15.77 | 13.45 | 15.40 | 406699 | 6044757 | 2.10 | 15.79% |
| 2007-12-28 | 12.99 | 13.35 | 12.53 | 13.30 | 228044 | 2953394 | 0.37 | 2.86% |
| 2007-12-21 | 12.00 | 13.15 | 12.00 | 12.93 | 198087 | 2506565 | 0.73 | 5.98% |
| 2007-12-14 | 10.90 | 12.43 | 10.80 | 12.20 | 307904 | 3635036 | 1.19 | 10.81% |
| 2007-12-07 | 10.16 | 11.10 | 10.01 | 11.01 | 151265 | 1624861 | 0.87 | 8.58% |
| 2007-11-30 | 10.10 | 10.50 | 10.02 | 10.14 | 107987 | 1113021 | 0.14 | 1.40% |
| 2007-11-23 | 10.10 | 10.75 | 9.78 | 10.00 | 136150 | 1408532 | -0.14 | -1.38% |
| 2007-11-16 | 9.68 | 10.49 | 9.56 | 10.14 | 91255 | 924896 | 0.29 | 2.94% |
| 2007-11-09 | 10.13 | 10.55 | 9.81 | 9.85 | 93118 | 946902 | -0.18 | -1.79% |
| 2007-11-02 | 10.33 | 11.38 | 9.78 | 10.03 | 151135 | 1598510 | -0.23 | -2.24% |
| 2007-10-26 | 12.74 | 12.75 | 9.70 | 10.26 | 179001 | 2050826 | -2.85 | -21.74% |
| 2007-10-18 | 13.99 | 14.20 | 13.11 | 13.11 | 144973 | 1974853 | -0.73 | -5.28% |
| 2007-10-12 | 15.62 | 16.01 | 13.00 | 13.84 | 263641 | 3832213 | -1.68 | -10.82% |
| 2007-09-28 | 15.10 | 17.25 | 14.88 | 15.52 | 625313 | 10135174 | 0.53 | 3.54% |
| 2007-09-21 | 15.18 | 15.58 | 14.25 | 14.99 | 503871 | 7539692 | 0.32 | 2.18% |
| 2007-09-14 | 13.00 | 14.79 | 12.36 | 14.67 | 372810 | 5136254 | 1.41 | 10.63% |
| 2007-09-07 | 14.00 | 14.61 | 13.25 | 13.26 | 338107 | 4740205 | -0.56 | -4.05% |
| 2007-08-31 | 13.42 | 14.28 | 12.52 | 13.82 | 373209 | 4954866 | 0.41 | 3.06% |
| 2007-08-24 | 12.05 | 14.33 | 11.85 | 13.41 | 400729 | 5241932 | 1.68 | 14.32% |
| 2007-08-17 | 11.85 | 12.51 | 11.36 | 11.73 | 183757 | 2166062 | -0.12 | -1.01% |
| 2007-08-10 | 13.30 | 13.98 | 11.50 | 11.85 | 294379 | 3767666 | -1.36 | -10.29% |
| 2007-08-03 | 12.45 | 13.48 | 11.83 | 13.21 | 400133 | 5041948 | 0.79 | 6.36% |
| 2007-07-27 | 10.62 | 12.50 | 10.58 | 12.42 | 328206 | 3788999 | 1.73 | 16.18% |
| 2007-07-20 | 10.05 | 10.80 | 9.45 | 10.69 | 197238 | 2008656 | 0.58 | 5.74% |
| 2007-07-13 | 10.20 | 10.58 | 9.83 | 10.11 | 223818 | 2276131 | -0.07 | -0.69% |
| 2007-07-06 | 10.81 | 11.60 | 9.03 | 10.18 | 329409 | 3459549 | -1.01 | -9.03% |
| 2007-06-29 | 14.20 | 14.70 | 11.19 | 11.19 | 375143 | 4825830 | -2.59 | -18.80% |
| 2007-06-22 | 15.50 | 15.87 | 13.38 | 13.78 | 387380 | 5753672 | -1.50 | -9.82% |
| 2007-06-15 | 14.04 | 16.86 | 13.65 | 15.28 | 744629 | 11210516 | 1.23 | 8.75% |
| 2007-06-08 | 15.85 | 16.50 | 12.60 | 14.05 | 536714 | 7495271 | -2.63 | -15.77% |
| 2007-06-01 | 17.35 | 19.80 | 16.68 | 16.68 | 1001639 | 18220772 | -0.31 | -1.82% |
| 2007-05-24 | 15.95 | 17.80 | 15.95 | 16.99 | 439773 | 7424531 | 0.21 | 1.25% |
| 2007-05-18 | 16.40 | 17.96 | 16.30 | 16.78 | 395240 | 6780475 | -0.04 | -0.24% |
| 2007-05-11 | 16.82 | 17.37 | 15.80 | 16.82 | 300602 | 4978983 | -0.10 | -0.59% |
| 2007-04-27 | 16.75 | 18.17 | 16.52 | 16.92 | 330844 | 5772668 | 0.34 | 2.05% |
| 2007-04-20 | 15.51 | 17.17 | 15.38 | 16.58 | 399345 | 6464775 | 1.10 | 7.11% |
| 2007-04-13 | 15.25 | 16.08 | 14.41 | 15.48 | 336391 | 5063231 | 0.08 | 0.52% |
| 2007-04-06 | 14.00 | 15.80 | 13.70 | 15.40 | 287197 | 4272839 | 1.25 | 8.83% |
| 2007-03-30 | 12.80 | 14.50 | 12.50 | 14.15 | 566060 | 7706311 | 1.20 | 9.27% |
| 2007-03-23 | 9.90 | 12.99 | 9.75 | 12.95 | 445725 | 5161768 | 2.78 | 27.34% |
| 2007-03-16 | 10.41 | 10.65 | 9.80 | 10.17 | 190428 | 1935681 | -0.33 | -3.14% |
| 2007-03-09 | 9.40 | 10.80 | 9.15 | 10.50 | 205582 | 2054557 | 1.11 | 11.82% |
| 2007-03-02 | 10.35 | 10.98 | 9.10 | 9.39 | 251894 | 2495320 | -1.09 | -10.40% |
| 2007-02-16 | 9.71 | 10.95 | 9.68 | 10.48 | 275168 | 2790338 | 0.75 | 7.71% |
| 2007-02-09 | 8.80 | 10.26 | 8.59 | 9.73 | 548929 | 5246452 | 1.16 | 13.54% |
| 2007-02-02 | 8.39 | 9.10 | 7.98 | 8.57 | 297291 | 2539836 | 0.17 | 2.02% |
| 2007-01-26 | 8.02 | 9.29 | 7.88 | 8.40 | 371894 | 3187458 | 0.42 | 5.26% |
| 2007-01-19 | 7.72 | 8.30 | 7.52 | 7.98 | 203058 | 1600698 | 0.26 | 3.37% |
| 2007-01-12 | 7.80 | 8.68 | 7.70 | 7.72 | 214208 | 1751120 | -0.08 | -1.03% |
| 2007-01-05 | 8.00 | 8.18 | 7.50 | 7.80 | 52140 | 405981 | -0.29 | -3.58% |
| 2006-12-29 | 7.50 | 8.45 | 7.25 | 8.09 | 150208 | 1175400 | 0.53 | 7.01% |
| 2006-12-22 | 7.60 | 8.10 | 7.41 | 7.56 | 171653 | 1331601 | -0.04 | -0.53% |
| 2006-12-15 | 7.65 | 7.91 | 7.51 | 7.60 | 131827 | 1018290 | 0.04 | 0.53% |
| 2006-12-08 | 7.13 | 7.64 | 6.95 | 7.56 | 185504 | 1355916 | 0.50 | 7.08% |
| 2006-12-01 | 6.59 | 7.59 | 6.50 | 7.06 | 196483 | 1419646 | 0.39 | 5.85% |
