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 | 10.00 | 10.48 | 9.45 | 9.62 | 519978 | 5267893 | -0.37 | -3.70% |
| 2009-11-20 | 9.93 | 10.24 | 9.78 | 9.99 | 1015440 | 10122874 | 0.02 | 0.20% |
| 2009-11-13 | 9.28 | 10.38 | 9.06 | 9.97 | 1413261 | 13682471 | 0.78 | 8.49% |
| 2009-11-06 | 8.24 | 9.23 | 8.05 | 9.19 | 777283 | 6901072 | 0.79 | 9.40% |
| 2009-10-30 | 9.09 | 9.09 | 8.23 | 8.40 | 497459 | 4258852 | -0.58 | -6.46% |
| 2009-10-23 | 8.19 | 9.47 | 8.17 | 8.98 | 1089470 | 9705808 | 0.79 | 9.65% |
| 2009-10-16 | 7.82 | 8.56 | 7.80 | 8.19 | 618206 | 5071462 | 0.28 | 3.54% |
| 2009-10-09 | 7.23 | 8.00 | 7.20 | 7.91 | 119785 | 926249 | 0.55 | 7.47% |
| 2009-09-30 | 7.89 | 7.97 | 6.95 | 7.36 | 257228 | 1889480 | -0.49 | -6.24% |
| 2009-09-25 | 8.35 | 8.95 | 7.50 | 7.85 | 1177110 | 9634639 | -0.51 | -6.10% |
| 2009-09-18 | 8.36 | 8.36 | 8.36 | 8.36 | 79944 | 668335 | 0.76 | 10.00% |
| 2009-09-10 | 7.24 | 7.80 | 7.05 | 7.60 | 710169 | 5308091 | 0.40 | 5.56% |
| 2009-09-04 | 7.05 | 7.39 | 6.30 | 7.20 | 800177 | 5515401 | -0.07 | -0.96% |
| 2009-08-28 | 7.40 | 7.83 | 6.69 | 7.27 | 901115 | 6554766 | -0.15 | -2.02% |
| 2009-08-21 | 8.65 | 8.65 | 6.88 | 7.42 | 638949 | 4798217 | -1.21 | -14.02% |
| 2009-08-14 | 9.42 | 9.60 | 8.60 | 8.63 | 453026 | 4175864 | -0.68 | -7.30% |
| 2009-08-07 | 10.00 | 10.20 | 9.13 | 9.31 | 957192 | 9360442 | -0.76 | -7.55% |
| 2009-07-31 | 10.30 | 10.90 | 9.17 | 10.07 | 1173425 | 11880932 | -0.29 | -2.80% |
| 2009-07-24 | 10.35 | 11.05 | 10.01 | 10.36 | 1451768 | 15142824 | 0.00 | 0.00% |
| 2009-07-17 | 10.40 | 11.31 | 10.11 | 10.36 | 1174984 | 12497720 | -0.12 | -1.15% |
| 2009-07-10 | 10.35 | 10.98 | 9.92 | 10.48 | 1368194 | 14157885 | 0.01 | 0.10% |
| 2009-07-03 | 8.18 | 11.22 | 8.12 | 10.47 | 2561069 | 24915804 | 2.25 | 27.37% |
| 2009-06-26 | 8.05 | 8.30 | 7.58 | 8.22 | 662105 | 5260064 | 0.22 | 2.75% |
| 2009-06-19 | 7.77 | 8.36 | 7.68 | 8.00 | 616023 | 4950080 | 0.25 | 3.23% |
| 2009-06-12 | 8.15 | 8.58 | 7.68 | 7.75 | 646780 | 5224225 | -0.39 | -4.79% |
| 2009-06-05 | 7.83 | 8.78 | 7.70 | 8.14 | 784045 | 6538429 | 0.46 | 5.99% |
| 2009-05-27 | 7.55 | 8.08 | 7.40 | 7.68 | 479507 | 3713027 | -0.24 | -3.03% |
| 2009-05-22 | 7.10 | 8.36 | 6.82 | 7.92 | 2262557 | 17571086 | 0.83 | 11.71% |
| 2009-05-15 | 7.51 | 7.58 | 6.85 | 7.09 | 944574 | 6790020 | -0.51 | -6.71% |
| 2009-05-08 | 6.73 | 7.91 | 6.63 | 7.60 | 1417115 | 10178823 | 0.89 | 13.26% |
| 2009-04-30 | 6.54 | 6.84 | 6.08 | 6.71 | 622542 | 4025964 | 0.19 | 2.91% |
| 2009-04-24 | 6.93 | 7.21 | 6.40 | 6.52 | 780517 | 5318142 | -0.29 | -4.26% |
| 2009-04-17 | 6.91 | 7.37 | 6.71 | 6.81 | 1263314 | 8817945 | -0.03 | -0.44% |
| 2009-04-10 | 6.65 | 6.85 | 6.15 | 6.84 | 849792 | 5523569 | 0.22 | 3.32% |
| 2009-04-03 | 6.30 | 6.89 | 5.96 | 6.62 | 1385066 | 9058251 | 0.26 | 4.09% |
| 2009-03-27 | 6.05 | 6.55 | 5.95 | 6.36 | 1498734 | 9476707 | 0.34 | 5.65% |
| 2009-03-20 | 5.18 | 6.15 | 5.06 | 6.02 | 1447096 | 8301359 | 0.86 | 16.67% |
| 2009-03-13 | 5.50 | 5.58 | 4.87 | 5.16 | 685383 | 3528036 | -0.25 | -4.62% |
| 2009-03-06 | 4.38 | 5.58 | 4.37 | 5.41 | 1151839 | 5886281 | 1.04 | 23.80% |
| 2009-02-27 | 5.83 | 6.04 | 4.36 | 4.37 | 1335677 | 7180787 | -1.37 | -23.87% |
| 2009-02-20 | 5.93 | 6.15 | 5.23 | 5.74 | 1773425 | 9997758 | 0.06 | 1.06% |
| 2009-02-13 | 4.70 | 5.68 | 4.55 | 5.68 | 2228247 | 11199615 | 1.02 | 21.89% |
| 2009-02-06 | 3.99 | 4.68 | 3.89 | 4.66 | 1383598 | 5929154 | 0.72 | 18.27% |
| 2009-01-23 | 3.92 | 4.04 | 3.75 | 3.94 | 654962 | 2549806 | 0.03 | 0.77% |
| 2009-01-16 | 3.76 | 4.09 | 3.59 | 3.91 | 987660 | 3790439 | 0.16 | 4.27% |
| 2009-01-09 | 3.42 | 3.89 | 3.38 | 3.75 | 628172 | 2314027 | 0.23 | 6.53% |
| 2008-12-26 | 4.31 | 4.34 | 3.48 | 3.52 | 676620 | 2623410 | -0.80 | -18.52% |
| 2008-12-19 | 3.96 | 4.43 | 3.71 | 4.32 | 1341414 | 5650168 | 0.43 | 11.05% |
| 2008-12-12 | 4.16 | 4.54 | 3.79 | 3.89 | 2053700 | 8759106 | -0.02 | -0.51% |
| 2008-12-05 | 3.22 | 3.91 | 3.14 | 3.91 | 1029562 | 3703552 | 0.65 | 19.94% |
| 2008-11-28 | 3.58 | 3.64 | 3.11 | 3.26 | 1022290 | 3530845 | -0.38 | -10.44% |
| 2008-11-21 | 3.56 | 3.80 | 3.21 | 3.64 | 1095295 | 3849405 | 0.17 | 4.90% |
| 2008-11-14 | 2.57 | 3.55 | 2.51 | 3.47 | 1233621 | 3876612 | 0.98 | 39.36% |
| 2008-11-07 | 2.60 | 2.64 | 2.36 | 2.49 | 166677 | 414984 | -0.10 | -3.86% |
| 2008-10-31 | 4.40 | 4.51 | 2.51 | 2.59 | 210771 | 714043 | -1.97 | -43.20% |
| 2008-10-24 | 4.62 | 4.89 | 4.42 | 4.56 | 285917 | 1333836 | -0.04 | -0.87% |
| 2008-10-17 | 5.03 | 5.03 | 4.37 | 4.60 | 321842 | 1555655 | 0.03 | 0.66% |
| 2008-10-10 | 5.01 | 5.47 | 4.57 | 4.57 | 337824 | 1713228 | -0.72 | -13.61% |
| 2008-09-26 | 5.23 | 5.40 | 4.55 | 5.29 | 379486 | 1892908 | 0.38 | 7.74% |
| 2008-09-19 | 4.99 | 5.13 | 4.14 | 4.91 | 246676 | 1166443 | 0.02 | 0.41% |
| 2008-09-12 | 5.48 | 5.55 | 4.74 | 4.89 | 166447 | 838235 | -0.62 | -11.25% |
| 2008-09-05 | 6.18 | 6.23 | 5.51 | 5.51 | 188265 | 1119701 | -0.77 | -12.26% |
| 2008-08-29 | 6.50 | 6.76 | 5.85 | 6.28 | 193324 | 1193246 | -0.10 | -1.57% |
| 2008-08-22 | 6.65 | 6.83 | 5.69 | 6.38 | 305227 | 1935129 | -0.21 | -3.19% |
| 2008-08-15 | 7.68 | 7.77 | 6.12 | 6.59 | 202845 | 1363823 | -1.11 | -14.42% |
| 2008-08-08 | 9.04 | 9.04 | 7.70 | 7.70 | 233038 | 1954007 | -1.34 | -14.82% |
| 2008-08-01 | 9.78 | 10.60 | 8.53 | 9.04 | 731397 | 7312201 | -0.59 | -6.13% |
| 2008-07-25 | 8.49 | 9.95 | 8.43 | 9.63 | 287795 | 2675209 | 0.98 | 11.33% |
| 2008-07-18 | 9.82 | 10.08 | 8.00 | 8.65 | 232414 | 2084727 | -1.20 | -12.18% |
| 2008-07-11 | 8.61 | 10.81 | 8.55 | 9.85 | 459077 | 4564432 | 1.14 | 13.09% |
| 2008-07-04 | 8.19 | 9.02 | 7.80 | 8.71 | 160917 | 1358164 | 0.28 | 3.32% |
| 2008-06-27 | 8.01 | 9.54 | 8.01 | 8.43 | 273117 | 2416086 | 0.04 | 0.48% |
| 2008-06-20 | 8.88 | 9.30 | 7.68 | 8.39 | 199168 | 1733661 | -0.53 | -5.94% |
| 2008-06-13 | 10.98 | 10.98 | 8.90 | 8.92 | 129435 | 1245896 | -2.62 | -22.70% |
| 2008-06-06 | 11.42 | 11.73 | 11.11 | 11.54 | 110262 | 1258860 | 0.02 | 0.17% |
| 2008-05-30 | 11.65 | 12.20 | 11.20 | 11.52 | 144611 | 1684257 | -0.31 | -2.62% |
| 2008-05-23 | 13.48 | 13.48 | 11.38 | 11.83 | 182552 | 2248402 | -1.67 | -12.37% |
| 2008-05-15 | 13.93 | 14.34 | 12.63 | 13.50 | 289946 | 3951786 | -0.78 | -5.46% |
| 2008-05-09 | 13.59 | 14.75 | 12.95 | 14.28 | 501633 | 6941590 | 0.99 | 7.45% |
| 2008-04-30 | 13.08 | 13.38 | 12.30 | 13.29 | 197471 | 2532609 | 0.02 | 0.15% |
| 2008-04-25 | 12.18 | 13.79 | 10.30 | 13.27 | 483907 | 5965970 | 1.09 | 8.95% |
| 2008-04-18 | 18.69 | 18.69 | 12.18 | 12.18 | 225218 | 3248916 | -6.59 | -35.11% |
| 2008-04-11 | 17.21 | 19.50 | 17.01 | 18.77 | 177946 | 3293002 | 1.25 | 7.13% |
| 2008-04-03 | 18.28 | 18.92 | 16.00 | 17.52 | 127718 | 2198207 | -1.37 | -7.25% |
| 2008-03-28 | 18.79 | 19.00 | 16.50 | 18.89 | 152328 | 2749238 | 0.43 | 2.33% |
| 2008-03-21 | 16.90 | 18.97 | 15.50 | 18.46 | 169557 | 2950144 | 1.56 | 9.23% |
| 2008-03-14 | 18.78 | 19.00 | 16.70 | 16.90 | 59450 | 1065286 | -2.05 | -10.82% |
| 2008-03-07 | 19.00 | 20.17 | 18.50 | 18.95 | 136394 | 2630215 | -0.16 | -0.84% |
| 2008-02-29 | 20.80 | 21.00 | 18.39 | 19.11 | 98824 | 1896440 | -1.59 | -7.68% |
| 2008-02-22 | 20.06 | 21.20 | 19.40 | 20.70 | 141822 | 2904011 | 1.26 | 6.48% |
| 2008-02-15 | 20.65 | 20.90 | 18.70 | 19.44 | 54691 | 1067325 | -1.08 | -5.26% |
| 2008-02-05 | 19.80 | 21.19 | 19.80 | 20.52 | 73096 | 1502992 | 0.90 | 4.59% |
| 2008-02-01 | 20.35 | 20.35 | 18.03 | 19.62 | 167801 | 3222813 | -0.69 | -3.40% |
| 2008-01-25 | 22.93 | 23.38 | 17.66 | 20.31 | 235448 | 4713020 | -2.46 | -10.80% |
| 2008-01-18 | 25.43 | 25.99 | 20.61 | 22.77 | 295400 | 6867310 | -2.61 | -10.28% |
| 2008-01-11 | 24.90 | 26.16 | 23.60 | 25.38 | 233394 | 5860262 | 0.41 | 1.64% |
| 2008-01-04 | 24.48 | 25.28 | 24.00 | 24.97 | 130883 | 3241931 | 0.40 | 1.63% |
| 2007-12-28 | 23.58 | 25.00 | 22.61 | 24.57 | 293718 | 6963821 | 0.99 | 4.20% |
| 2007-12-21 | 25.50 | 25.50 | 20.95 | 23.58 | 308859 | 6999229 | -2.11 | -8.21% |
| 2007-12-14 | 28.78 | 29.60 | 24.00 | 25.69 | 275650 | 7360139 | -3.73 | -12.68% |
| 2007-12-07 | 27.85 | 29.80 | 27.00 | 29.42 | 144893 | 4143203 | 1.81 | 6.56% |
| 2007-11-30 | 26.40 | 28.88 | 26.25 | 27.61 | 164491 | 4565402 | 1.30 | 4.94% |
| 2007-11-23 | 28.00 | 29.28 | 25.40 | 26.31 | 127134 | 3474870 | -1.59 | -5.70% |
| 2007-11-16 | 25.48 | 28.65 | 24.70 | 27.90 | 73338 | 1970134 | 2.10 | 8.14% |
| 2007-11-09 | 28.00 | 29.99 | 25.61 | 25.80 | 96521 | 2716980 | -2.66 | -9.35% |
| 2007-11-02 | 25.80 | 30.13 | 25.80 | 28.46 | 117615 | 3374565 | 2.45 | 9.42% |
| 2007-10-26 | 27.40 | 28.55 | 24.68 | 26.01 | 108427 | 2922030 | -2.09 | -7.44% |
| 2007-10-18 | 30.30 | 30.30 | 27.30 | 28.10 | 83733 | 2386335 | -1.87 | -6.24% |
| 2007-10-12 | 31.55 | 31.91 | 27.50 | 29.97 | 204510 | 6194366 | -1.13 | -3.63% |
| 2007-09-28 | 32.38 | 33.80 | 30.60 | 31.10 | 235294 | 7520492 | -1.15 | -3.57% |
| 2007-09-21 | 31.08 | 33.70 | 30.30 | 32.25 | 266986 | 8596738 | 1.05 | 3.37% |
| 2007-09-14 | 28.50 | 31.62 | 26.41 | 31.20 | 313955 | 9211148 | 2.49 | 8.67% |
| 2007-09-07 | 28.70 | 31.99 | 28.40 | 28.71 | 370888 | 11180490 | 0.12 | 0.42% |
| 2007-08-31 | 29.03 | 29.70 | 26.45 | 28.59 | 313011 | 8687544 | -0.42 | -1.45% |
| 2007-08-24 | 25.92 | 30.63 | 25.92 | 29.01 | 367313 | 10446196 | 3.43 | 13.41% |
| 2007-08-17 | 26.97 | 28.87 | 24.90 | 25.58 | 206772 | 5573235 | -1.67 | -6.13% |
| 2007-08-10 | 29.50 | 30.25 | 26.53 | 27.25 | 401823 | 11299072 | -2.48 | -8.34% |
| 2007-08-03 | 26.15 | 30.20 | 25.51 | 29.73 | 454502 | 12681532 | 3.63 | 13.91% |
| 2007-07-27 | 25.60 | 27.47 | 24.60 | 26.10 | 408504 | 10608261 | 1.12 | 4.48% |
| 2007-07-20 | 18.68 | 25.18 | 17.68 | 24.98 | 486700 | 10619648 | 6.19 | 32.94% |
| 2007-07-13 | 23.03 | 23.65 | 18.50 | 18.79 | 519488 | 11029233 | -4.00 | -17.55% |
| 2007-07-06 | 22.35 | 23.44 | 20.01 | 22.79 | 568052 | 12324010 | 0.57 | 2.56% |
| 2007-06-29 | 18.30 | 22.77 | 17.20 | 22.22 | 727988 | 14495509 | 3.82 | 20.76% |
| 2007-06-22 | 18.10 | 19.66 | 17.13 | 18.40 | 639213 | 11817027 | 0.60 | 3.37% |
| 2007-06-15 | 16.37 | 18.90 | 15.82 | 17.80 | 898135 | 15887398 | 1.59 | 9.81% |
| 2007-06-08 | 11.60 | 17.30 | 11.46 | 16.21 | 1938707 | 27275716 | 4.28 | 35.88% |
| 2007-05-18 | 11.32 | 12.55 | 11.14 | 11.93 | 713293 | 8416264 | 0.93 | 8.46% |
| 2007-05-11 | 10.00 | 11.50 | 10.00 | 11.00 | 851242 | 9268099 | 0.95 | 9.45% |
| 2007-04-27 | 8.96 | 10.40 | 8.96 | 10.05 | 1002274 | 9837184 | 1.20 | 13.56% |
| 2007-04-20 | 8.50 | 9.40 | 8.35 | 8.85 | 883860 | 7858177 | 0.30 | 3.51% |
| 2007-04-13 | 8.78 | 8.97 | 8.35 | 8.55 | 1030635 | 8913872 | -0.11 | -1.27% |
| 2007-04-05 | 8.50 | 9.20 | 8.30 | 8.66 | 682504 | 5858265 | 0.19 | 2.24% |
| 2007-03-30 | 8.36 | 8.99 | 8.10 | 8.47 | 823338 | 6997510 | 0.16 | 1.93% |
| 2007-03-23 | 7.07 | 8.40 | 7.03 | 8.31 | 824212 | 6605428 | 0.91 | 12.30% |
| 2007-03-16 | 7.38 | 7.86 | 7.01 | 7.40 | 898510 | 6728651 | -0.04 | -0.54% |
| 2007-03-09 | 7.00 | 7.71 | 6.76 | 7.44 | 507193 | 3696312 | 0.45 | 6.44% |
| 2007-03-02 | 7.61 | 8.10 | 6.78 | 6.99 | 554061 | 4054083 | -0.54 | -7.17% |
| 2007-02-16 | 6.94 | 7.81 | 6.75 | 7.53 | 645443 | 4630056 | 0.56 | 8.03% |
| 2007-02-09 | 5.95 | 7.64 | 5.80 | 6.97 | 1278980 | 8753950 | 1.17 | 20.17% |
| 2007-02-02 | 5.90 | 6.57 | 5.70 | 5.80 | 783463 | 4777679 | -0.02 | -0.34% |
| 2007-01-26 | 5.67 | 6.35 | 5.42 | 5.82 | 743116 | 4400220 | 0.18 | 3.19% |
| 2007-01-19 | 4.90 | 5.77 | 4.80 | 5.64 | 916180 | 4956550 | 0.76 | 15.57% |
| 2007-01-12 | 4.74 | 5.45 | 4.73 | 4.88 | 813414 | 4171950 | 0.07 | 1.46% |
| 2007-01-05 | 4.62 | 4.82 | 4.51 | 4.81 | 239175 | 1117761 | 0.21 | 4.57% |
| 2006-12-29 | 4.68 | 4.75 | 4.33 | 4.60 | 323718 | 1466766 | -0.09 | -1.92% |
| 2006-12-22 | 4.63 | 5.03 | 4.52 | 4.69 | 613209 | 2924322 | 0.07 | 1.51% |
| 2006-12-15 | 4.34 | 4.71 | 4.34 | 4.62 | 220771 | 1000259 | 0.24 | 5.48% |
| 2006-12-08 | 4.92 | 5.19 | 4.32 | 4.38 | 362436 | 1731360 | -0.54 | -10.98% |
| 2006-12-01 | 4.75 | 5.03 | 4.54 | 4.92 | 353524 | 1701451 | 0.15 | 3.15% |
