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 | 10.85 | 11.40 | 10.38 | 10.40 | 728117 | 8028210 | -0.45 | -4.15% |
| 2009-11-20 | 10.45 | 11.09 | 10.42 | 10.85 | 1374137 | 14746199 | 0.47 | 4.53% |
| 2009-11-13 | 10.10 | 10.76 | 10.00 | 10.38 | 1265704 | 13119829 | 0.24 | 2.37% |
| 2009-11-06 | 9.33 | 11.00 | 9.23 | 10.14 | 1756519 | 17992822 | 0.49 | 5.08% |
| 2009-10-30 | 9.15 | 9.90 | 8.90 | 9.65 | 1713814 | 16159058 | 0.50 | 5.46% |
| 2009-10-23 | 8.87 | 9.30 | 8.75 | 9.15 | 1008375 | 9097464 | 0.27 | 3.04% |
| 2009-10-16 | 8.45 | 9.04 | 8.30 | 8.88 | 793808 | 6931533 | 0.44 | 5.21% |
| 2009-10-09 | 7.96 | 8.45 | 7.77 | 8.44 | 119484 | 992209 | 0.45 | 5.63% |
| 2009-09-30 | 8.22 | 8.35 | 7.80 | 7.99 | 304746 | 2450755 | -0.22 | -2.68% |
| 2009-09-25 | 9.05 | 9.33 | 8.10 | 8.21 | 763054 | 6621314 | -0.98 | -10.66% |
| 2009-09-18 | 9.00 | 9.79 | 8.97 | 9.19 | 1191436 | 11119530 | 0.22 | 2.45% |
| 2009-09-11 | 8.66 | 9.10 | 8.43 | 8.97 | 913464 | 8075768 | 0.34 | 3.94% |
| 2009-09-04 | 9.16 | 9.16 | 7.85 | 8.63 | 957193 | 8051595 | -0.71 | -7.60% |
| 2009-08-28 | 9.48 | 9.74 | 8.70 | 9.34 | 1228854 | 11460153 | -0.10 | -1.06% |
| 2009-08-21 | 9.86 | 10.23 | 8.74 | 9.44 | 1136652 | 10688864 | -0.56 | -5.60% |
| 2009-08-14 | 11.43 | 11.70 | 9.97 | 10.00 | 1010192 | 10923249 | -1.35 | -11.89% |
| 2009-08-07 | 11.39 | 13.10 | 11.13 | 11.35 | 2406209 | 29390350 | 0.02 | 0.18% |
| 2009-07-31 | 10.00 | 11.80 | 10.00 | 11.33 | 3342205 | 36612584 | 1.42 | 14.33% |
| 2009-07-24 | 9.50 | 10.65 | 9.35 | 9.91 | 2197447 | 21851204 | 0.41 | 4.32% |
| 2009-07-17 | 9.73 | 10.08 | 9.40 | 9.50 | 1550850 | 15108548 | -0.33 | -3.36% |
| 2009-07-10 | 9.15 | 10.05 | 9.00 | 9.83 | 2281516 | 21641892 | 0.74 | 8.14% |
| 2009-07-03 | 8.79 | 9.20 | 8.73 | 9.09 | 1243237 | 11160579 | 0.32 | 3.65% |
| 2009-06-26 | 8.88 | 9.03 | 8.68 | 8.77 | 842221 | 7444239 | -0.07 | -0.79% |
| 2009-06-19 | 8.85 | 9.02 | 8.54 | 8.84 | 1084173 | 9508976 | -0.09 | -1.01% |
| 2009-06-12 | 9.36 | 9.43 | 8.83 | 8.93 | 854264 | 7848235 | -0.36 | -3.88% |
| 2009-06-05 | 9.38 | 9.67 | 9.26 | 9.29 | 795310 | 7500671 | -0.04 | -0.43% |
| 2009-05-27 | 9.39 | 9.74 | 9.09 | 9.33 | 599047 | 5630058 | -0.32 | -3.32% |
| 2009-05-22 | 10.08 | 10.52 | 9.42 | 9.65 | 1631900 | 16319306 | -0.49 | -4.83% |
| 2009-05-15 | 10.20 | 10.26 | 9.30 | 10.14 | 1714076 | 16789728 | -0.08 | -0.78% |
| 2009-05-08 | 9.95 | 10.94 | 9.60 | 10.22 | 2789529 | 28561072 | 0.43 | 4.39% |
| 2009-04-30 | 9.31 | 9.80 | 8.35 | 9.79 | 1483505 | 13582995 | 0.46 | 4.93% |
| 2009-04-24 | 7.95 | 9.81 | 7.92 | 9.33 | 4422638 | 39921632 | 1.27 | 15.76% |
| 2009-04-17 | 8.16 | 8.48 | 7.70 | 8.06 | 2552357 | 20613674 | -0.07 | -0.86% |
| 2009-04-10 | 7.85 | 8.25 | 7.53 | 8.13 | 1398902 | 11085362 | 0.11 | 1.37% |
| 2009-04-03 | 8.20 | 8.82 | 7.75 | 8.02 | 2823705 | 23325208 | -0.18 | -2.19% |
| 2009-03-27 | 7.82 | 8.56 | 7.64 | 8.20 | 2902726 | 23584592 | 0.27 | 3.40% |
| 2009-03-20 | 6.63 | 8.00 | 6.55 | 7.93 | 2576923 | 19343548 | 1.20 | 17.83% |
| 2009-03-13 | 7.05 | 7.18 | 6.36 | 6.73 | 1473459 | 9911148 | -0.30 | -4.27% |
| 2009-03-06 | 6.18 | 7.36 | 6.05 | 7.03 | 2234712 | 15240993 | 0.78 | 12.48% |
| 2009-02-27 | 7.90 | 8.38 | 6.23 | 6.25 | 2914524 | 21976284 | -1.72 | -21.58% |
| 2009-02-20 | 8.30 | 8.78 | 7.41 | 7.97 | 3332128 | 26702256 | -0.26 | -3.16% |
| 2009-02-13 | 6.93 | 8.30 | 6.71 | 8.23 | 4487092 | 33463730 | 1.43 | 21.03% |
| 2009-02-06 | 5.82 | 6.84 | 5.65 | 6.80 | 3936663 | 24831806 | 1.00 | 17.24% |
| 2009-01-23 | 5.66 | 6.29 | 5.62 | 5.80 | 2254675 | 13293566 | 0.08 | 1.40% |
| 2009-01-16 | 5.51 | 6.10 | 5.27 | 5.72 | 3817959 | 21763524 | 0.21 | 3.81% |
| 2009-01-09 | 4.68 | 5.51 | 4.62 | 5.51 | 2934793 | 15347754 | 0.52 | 10.42% |
| 2008-12-26 | 5.70 | 6.16 | 4.91 | 4.99 | 3739400 | 20627014 | -0.61 | -10.89% |
| 2008-12-19 | 4.85 | 5.60 | 4.55 | 5.60 | 2417680 | 12411854 | 0.84 | 17.65% |
| 2008-12-12 | 5.25 | 5.44 | 4.65 | 4.76 | 3153811 | 16364628 | -0.43 | -8.29% |
| 2008-12-05 | 3.90 | 5.26 | 3.84 | 5.19 | 3598433 | 17177428 | 1.21 | 30.40% |
| 2008-11-28 | 4.66 | 4.68 | 3.87 | 3.98 | 1763593 | 7396591 | -0.71 | -15.14% |
| 2008-11-21 | 5.10 | 5.40 | 4.45 | 4.69 | 1544029 | 7577892 | -0.41 | -8.04% |
| 2008-11-14 | 4.10 | 5.16 | 3.97 | 5.10 | 1089765 | 5165473 | 1.19 | 30.43% |
| 2008-11-07 | 3.96 | 4.03 | 3.70 | 3.91 | 199354 | 770148 | -0.08 | -2.00% |
| 2008-10-31 | 4.53 | 4.59 | 3.86 | 3.99 | 369089 | 1559944 | -0.63 | -13.64% |
| 2008-10-24 | 4.95 | 5.30 | 4.53 | 4.62 | 297147 | 1471883 | -0.31 | -6.29% |
| 2008-10-17 | 5.59 | 6.10 | 4.70 | 4.93 | 349428 | 1853287 | -0.81 | -14.11% |
| 2008-10-10 | 6.84 | 6.90 | 5.74 | 5.74 | 207808 | 1325390 | -1.20 | -17.29% |
| 2008-09-26 | 14.56 | 14.86 | 6.53 | 6.94 | 446350 | 3837873 | -6.57 | -48.63% |
| 2008-09-19 | 12.78 | 13.65 | 11.88 | 13.51 | 80955 | 1053728 | 0.57 | 4.41% |
| 2008-09-12 | 12.80 | 13.99 | 12.21 | 12.94 | 48604 | 623755 | -0.08 | -0.61% |
| 2008-09-05 | 14.37 | 14.37 | 13.00 | 13.02 | 69548 | 948840 | -1.40 | -9.71% |
| 2008-08-29 | 14.43 | 14.76 | 12.90 | 14.42 | 125131 | 1751171 | 0.04 | 0.28% |
| 2008-08-22 | 19.57 | 19.78 | 14.37 | 14.38 | 325191 | 5442728 | -5.18 | -26.48% |
| 2008-08-15 | 19.05 | 20.16 | 18.00 | 19.56 | 119215 | 2282264 | 0.48 | 2.52% |
| 2008-08-08 | 18.21 | 20.50 | 18.06 | 19.08 | 208190 | 4072818 | 0.87 | 4.78% |
| 2008-08-01 | 18.40 | 18.99 | 17.72 | 18.21 | 78949 | 1459871 | -0.18 | -0.98% |
| 2008-07-25 | 17.74 | 19.09 | 17.66 | 18.39 | 170725 | 3140443 | 0.71 | 4.02% |
| 2008-07-18 | 17.68 | 18.40 | 16.25 | 17.68 | 167440 | 2911632 | 0.05 | 0.28% |
| 2008-07-11 | 16.88 | 18.40 | 16.40 | 17.63 | 349409 | 6133244 | 0.75 | 4.44% |
| 2008-07-04 | 16.70 | 17.90 | 16.30 | 16.88 | 265647 | 4578516 | -0.17 | -1.00% |
| 2008-06-27 | 15.75 | 17.08 | 15.15 | 17.05 | 171863 | 2777104 | 1.55 | 10.00% |
| 2008-06-20 | 17.25 | 17.45 | 14.50 | 15.50 | 63144 | 1007451 | -1.74 | -10.09% |
| 2008-06-13 | 20.68 | 20.68 | 17.00 | 17.24 | 47570 | 894224 | -3.90 | -18.45% |
| 2008-06-06 | 21.81 | 22.41 | 21.00 | 21.14 | 40628 | 878160 | -1.24 | -5.54% |
| 2008-05-30 | 22.50 | 22.70 | 21.00 | 22.38 | 130582 | 2857619 | -0.10 | -0.45% |
| 2008-05-23 | 25.91 | 26.60 | 22.10 | 22.48 | 147082 | 3539034 | -3.52 | -13.54% |
| 2008-05-16 | 22.50 | 27.80 | 22.50 | 26.00 | 181965 | 4728617 | 2.49 | 10.59% |
| 2008-05-09 | 24.89 | 25.19 | 21.56 | 23.51 | 128781 | 3038057 | -1.19 | -4.82% |
| 2008-04-30 | 22.90 | 24.80 | 22.50 | 24.70 | 59285 | 1394344 | 1.10 | 4.66% |
| 2008-04-25 | 21.89 | 24.25 | 18.40 | 23.60 | 173456 | 3718443 | 3.61 | 18.06% |
| 2008-04-18 | 25.40 | 25.95 | 19.71 | 19.99 | 175807 | 3928964 | -6.34 | -24.08% |
| 2008-04-11 | 24.00 | 27.17 | 23.20 | 26.33 | 131732 | 3372793 | 1.86 | 7.60% |
| 2008-04-03 | 30.15 | 30.88 | 23.40 | 24.47 | 133541 | 3484740 | -6.56 | -21.14% |
| 2008-03-28 | 31.48 | 31.99 | 28.50 | 31.03 | 79803 | 2447621 | -0.46 | -1.46% |
| 2008-03-21 | 30.90 | 32.10 | 28.10 | 31.49 | 119504 | 3604413 | 0.65 | 2.11% |
| 2008-03-14 | 32.00 | 32.88 | 30.01 | 30.84 | 97562 | 3053058 | -1.11 | -3.47% |
| 2008-03-07 | 33.09 | 34.65 | 31.95 | 31.95 | 78237 | 2590723 | -1.23 | -3.71% |
| 2008-02-29 | 37.20 | 37.49 | 32.32 | 33.18 | 119795 | 4056511 | -3.72 | -10.08% |
| 2008-02-22 | 35.60 | 37.50 | 35.21 | 36.90 | 132962 | 4878514 | 2.45 | 7.11% |
| 2008-02-15 | 35.49 | 35.80 | 33.76 | 34.45 | 33666 | 1155254 | -0.36 | -1.03% |
| 2008-02-05 | 34.20 | 35.90 | 34.20 | 34.81 | 29816 | 1052033 | 1.39 | 4.16% |
| 2008-02-01 | 35.28 | 35.50 | 31.80 | 33.42 | 73661 | 2498787 | -1.98 | -5.59% |
| 2008-01-25 | 36.65 | 36.99 | 32.77 | 35.40 | 210223 | 7439730 | -1.39 | -3.78% |
| 2008-01-18 | 36.95 | 39.78 | 36.02 | 36.79 | 250850 | 9600476 | 0.06 | 0.16% |
| 2008-01-11 | 37.86 | 39.00 | 36.00 | 36.73 | 251428 | 9414500 | -1.13 | -2.98% |
| 2008-01-04 | 39.21 | 40.00 | 37.16 | 37.86 | 210886 | 8135389 | -0.79 | -2.04% |
| 2007-12-28 | 34.60 | 39.40 | 34.60 | 38.65 | 448614 | 16826674 | 4.50 | 13.18% |
| 2007-12-21 | 32.60 | 35.01 | 32.60 | 34.15 | 135362 | 4605226 | 1.55 | 4.75% |
| 2007-12-14 | 30.10 | 33.58 | 30.10 | 32.60 | 173589 | 5639384 | 1.82 | 5.91% |
| 2007-12-07 | 29.77 | 31.00 | 29.10 | 30.78 | 114906 | 3425116 | 1.32 | 4.48% |
| 2007-11-30 | 30.82 | 30.82 | 28.83 | 29.46 | 76868 | 2289397 | -0.54 | -1.80% |
| 2007-11-23 | 29.35 | 32.00 | 28.90 | 30.00 | 106684 | 3249042 | 0.50 | 1.70% |
| 2007-11-16 | 32.00 | 32.39 | 28.60 | 29.50 | 120051 | 3633955 | -2.21 | -6.97% |
| 2007-11-09 | 33.82 | 35.50 | 31.24 | 31.71 | 129292 | 4355871 | -2.33 | -6.84% |
| 2007-11-02 | 31.00 | 34.60 | 28.50 | 34.04 | 238499 | 7725537 | 3.04 | 9.81% |
| 2007-10-26 | 33.50 | 35.60 | 30.01 | 31.00 | 229797 | 7709849 | -4.63 | -12.99% |
| 2007-10-18 | 34.80 | 37.58 | 34.80 | 35.63 | 246199 | 8963981 | 0.04 | 0.11% |
| 2007-10-12 | 35.10 | 37.97 | 33.55 | 35.59 | 328886 | 11608422 | 0.99 | 2.86% |
| 2007-09-28 | 33.32 | 35.10 | 32.70 | 34.60 | 226845 | 7722149 | 1.32 | 3.97% |
| 2007-09-21 | 33.30 | 35.18 | 32.39 | 33.28 | 356634 | 12036308 | -0.22 | -0.66% |
| 2007-09-14 | 35.60 | 36.40 | 32.35 | 33.50 | 299710 | 10176263 | -2.18 | -6.11% |
| 2007-09-07 | 37.80 | 38.88 | 35.50 | 35.68 | 394557 | 14683513 | -1.81 | -4.83% |
| 2007-08-31 | 39.06 | 39.48 | 36.70 | 37.49 | 279695 | 10482690 | -2.01 | -5.09% |
| 2007-08-24 | 38.25 | 41.17 | 37.30 | 39.50 | 414916 | 16080630 | 1.70 | 4.50% |
| 2007-08-17 | 39.50 | 40.99 | 37.30 | 37.80 | 556142 | 21334536 | -5.21 | -12.11% |
| 2007-08-07 | 44.60 | 45.98 | 42.89 | 43.01 | 314611 | 13862034 | -0.34 | -0.78% |
| 2007-08-03 | 40.78 | 44.15 | 39.33 | 43.35 | 464314 | 19060898 | 2.92 | 7.22% |
| 2007-07-27 | 39.00 | 42.80 | 36.47 | 40.43 | 407848 | 15899348 | 1.22 | 3.11% |
| 2007-07-13 | 39.32 | 39.90 | 37.00 | 39.21 | 114055 | 4389177 | 0.28 | 0.72% |
| 2007-07-06 | 37.53 | 40.48 | 36.56 | 38.93 | 145248 | 5554850 | 0.47 | 1.22% |
| 2007-06-29 | 42.60 | 44.88 | 37.92 | 38.46 | 393726 | 16437372 | -2.99 | -7.21% |
| 2007-06-22 | 37.52 | 42.30 | 36.50 | 41.45 | 422467 | 16496666 | 5.13 | 14.12% |
| 2007-06-15 | 35.11 | 37.95 | 34.30 | 36.32 | 397435 | 14330380 | 1.33 | 3.80% |
| 2007-06-08 | 33.25 | 35.52 | 28.50 | 34.99 | 362014 | 11788705 | 1.41 | 4.20% |
| 2007-06-01 | 35.14 | 36.21 | 29.50 | 33.58 | 405235 | 13757711 | -1.85 | -5.22% |
| 2007-05-25 | 34.10 | 38.44 | 33.60 | 35.43 | 397594 | 14298413 | 0.43 | 1.23% |
| 2007-05-18 | 29.16 | 35.70 | 29.16 | 35.00 | 472106 | 15392654 | 5.04 | 16.82% |
| 2007-05-11 | 28.40 | 32.10 | 28.20 | 29.96 | 378341 | 11592128 | 1.46 | 5.12% |
| 2007-04-27 | 30.70 | 31.38 | 27.80 | 28.50 | 366125 | 10728814 | -2.17 | -7.08% |
| 2007-04-20 | 31.90 | 32.29 | 28.54 | 30.67 | 323323 | 10096517 | -1.13 | -3.55% |
| 2007-04-13 | 33.20 | 33.30 | 31.31 | 31.80 | 400759 | 12745518 | -1.20 | -3.64% |
| 2007-04-06 | 32.30 | 33.90 | 31.01 | 33.00 | 292769 | 9522873 | 0.60 | 1.85% |
| 2007-03-30 | 32.64 | 32.64 | 30.76 | 32.40 | 181321 | 5736600 | -1.00 | -2.99% |
| 2007-03-23 | 67.00 | 69.60 | 30.57 | 33.40 | 176638 | 6499812 | -36.25 | -52.05% |
| 2007-03-16 | 62.50 | 71.00 | 58.81 | 69.65 | 102113 | 6553174 | 7.52 | 12.10% |
| 2007-03-09 | 53.02 | 63.50 | 53.02 | 62.13 | 33771 | 1965068 | 9.43 | 17.89% |
| 2007-03-02 | 60.42 | 60.50 | 51.18 | 52.70 | 52958 | 2865057 | -7.77 | -12.85% |
| 2007-02-16 | 52.80 | 61.48 | 52.50 | 60.47 | 51587 | 2988509 | 7.69 | 14.57% |
| 2007-02-09 | 50.00 | 53.00 | 48.61 | 52.78 | 39836 | 2031868 | 1.88 | 3.69% |
| 2007-02-02 | 51.50 | 56.00 | 49.91 | 50.90 | 44326 | 2318012 | -1.37 | -2.62% |
| 2007-01-26 | 50.00 | 54.00 | 47.01 | 52.27 | 50858 | 2615851 | 3.37 | 6.89% |
| 2007-01-19 | 40.45 | 48.94 | 39.48 | 48.90 | 67667 | 2968917 | 8.42 | 20.80% |
| 2007-01-12 | 34.45 | 40.80 | 34.45 | 40.48 | 34823 | 1329717 | 5.08 | 14.35% |
| 2007-01-05 | 40.01 | 40.20 | 34.50 | 35.40 | 38225 | 1387369 | -4.85 | -12.05% |
| 2006-12-29 | 35.98 | 42.00 | 35.20 | 40.25 | 51211 | 1945439 | 4.20 | 11.65% |
| 2006-12-22 | 36.33 | 36.50 | 34.00 | 36.05 | 38861 | 1384051 | -0.02 | -0.06% |
| 2006-12-15 | 31.51 | 36.60 | 31.51 | 36.07 | 40373 | 1363716 | 4.35 | 13.71% |
| 2006-12-08 | 29.90 | 32.48 | 29.00 | 31.72 | 34751 | 1080918 | 1.62 | 5.38% |
| 2006-12-01 | 26.52 | 30.38 | 26.50 | 30.10 | 57611 | 1667446 | 3.35 | 12.52% |
| 2006-11-24 | 26.40 | 26.98 | 26.08 | 26.75 | 28050 | 744444 | 0.41 | 1.56% |
