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 | 10.80 | 10.88 | 9.45 | 9.50 | 1006079 | 10245585 | -1.31 | -12.12% |
| 2009-11-20 | 10.32 | 10.93 | 10.20 | 10.81 | 1273760 | 13363928 | 0.59 | 5.77% |
| 2009-11-13 | 9.80 | 10.42 | 9.53 | 10.22 | 1224928 | 12217568 | 0.33 | 3.34% |
| 2009-11-06 | 8.90 | 10.15 | 8.80 | 9.89 | 986385 | 9578839 | 0.80 | 8.80% |
| 2009-10-30 | 9.40 | 9.79 | 8.95 | 9.09 | 640541 | 5963732 | -0.31 | -3.30% |
| 2009-10-23 | 9.38 | 9.79 | 9.35 | 9.40 | 701165 | 6681709 | -0.07 | -0.74% |
| 2009-10-16 | 8.97 | 9.84 | 8.90 | 9.47 | 842593 | 7940773 | 0.59 | 6.64% |
| 2009-10-09 | 8.42 | 8.96 | 8.38 | 8.88 | 83474 | 734658 | 0.48 | 5.71% |
| 2009-09-30 | 9.10 | 9.12 | 7.99 | 8.40 | 258593 | 2184637 | -0.64 | -7.08% |
| 2009-09-25 | 9.50 | 9.90 | 8.46 | 9.04 | 939125 | 8593656 | -0.97 | -9.69% |
| 2009-09-17 | 9.30 | 10.40 | 9.07 | 10.01 | 1655629 | 16040452 | 0.79 | 8.57% |
| 2009-09-11 | 8.98 | 9.37 | 8.75 | 9.22 | 1067928 | 9718003 | 0.25 | 2.79% |
| 2009-09-04 | 8.21 | 9.15 | 7.94 | 8.97 | 782223 | 6691740 | 0.62 | 7.42% |
| 2009-08-28 | 8.83 | 9.58 | 8.30 | 8.35 | 987498 | 8932413 | -0.38 | -4.35% |
| 2009-08-21 | 8.10 | 8.74 | 7.66 | 8.73 | 879638 | 7261067 | 0.48 | 5.82% |
| 2009-08-14 | 9.16 | 9.80 | 8.08 | 8.25 | 745354 | 6756135 | -0.76 | -8.44% |
| 2009-08-07 | 8.97 | 10.38 | 8.80 | 9.01 | 1447598 | 13855012 | 0.06 | 0.67% |
| 2009-07-31 | 7.61 | 9.25 | 7.61 | 8.95 | 2126154 | 18453656 | 1.40 | 18.54% |
| 2009-07-24 | 7.66 | 8.08 | 7.45 | 7.55 | 1036798 | 8091559 | -0.17 | -2.20% |
| 2009-07-17 | 7.35 | 8.11 | 7.22 | 7.72 | 1446846 | 10944754 | 0.45 | 6.19% |
| 2009-07-10 | 6.83 | 7.34 | 6.81 | 7.27 | 937047 | 6645850 | 0.44 | 6.44% |
| 2009-07-03 | 6.87 | 6.99 | 6.73 | 6.83 | 539505 | 3683043 | -0.03 | -0.44% |
| 2009-06-26 | 7.15 | 7.15 | 6.82 | 6.86 | 401199 | 2790260 | -0.40 | -5.51% |
| 2009-06-19 | 6.92 | 7.29 | 6.90 | 7.26 | 624150 | 4456314 | 0.35 | 5.07% |
| 2009-06-12 | 7.27 | 7.56 | 6.89 | 6.91 | 799990 | 5737936 | -0.38 | -5.21% |
| 2009-06-05 | 7.07 | 7.43 | 7.05 | 7.29 | 780659 | 5630976 | 0.24 | 3.40% |
| 2009-05-27 | 6.79 | 7.34 | 6.68 | 7.05 | 679087 | 4829161 | 0.22 | 3.22% |
| 2009-05-22 | 7.10 | 7.13 | 6.65 | 6.83 | 647330 | 4478494 | -0.32 | -4.48% |
| 2009-05-15 | 7.16 | 7.48 | 6.79 | 7.15 | 1217055 | 8633099 | 0.04 | 0.56% |
| 2009-05-08 | 6.92 | 7.23 | 6.76 | 7.11 | 727339 | 5127012 | 0.25 | 3.64% |
| 2009-04-30 | 6.80 | 6.93 | 6.46 | 6.86 | 351991 | 2367526 | 0.15 | 2.23% |
| 2009-04-24 | 6.99 | 7.36 | 6.50 | 6.71 | 556041 | 3859460 | -0.33 | -4.69% |
| 2009-04-17 | 7.01 | 7.74 | 6.92 | 7.04 | 1307058 | 9468446 | 0.13 | 1.88% |
| 2009-04-10 | 6.71 | 6.96 | 6.45 | 6.91 | 603988 | 4074009 | 0.18 | 2.67% |
| 2009-04-03 | 6.85 | 7.45 | 6.62 | 6.73 | 1358675 | 9524453 | -0.04 | -0.59% |
| 2009-03-27 | 6.41 | 7.06 | 6.25 | 6.77 | 1370720 | 9116052 | 0.38 | 5.95% |
| 2009-03-20 | 5.50 | 6.75 | 5.37 | 6.39 | 1329466 | 8333170 | 0.91 | 16.61% |
| 2009-03-13 | 5.65 | 5.90 | 5.28 | 5.48 | 591882 | 3314621 | -0.14 | -2.49% |
| 2009-03-06 | 5.30 | 6.05 | 5.25 | 5.62 | 927422 | 5248563 | 0.26 | 4.85% |
| 2009-02-27 | 6.20 | 6.92 | 5.21 | 5.36 | 1479301 | 9326889 | -0.91 | -14.51% |
| 2009-02-20 | 6.83 | 7.09 | 5.99 | 6.27 | 1728616 | 11254530 | -0.52 | -7.66% |
| 2009-02-13 | 6.60 | 7.06 | 6.26 | 6.79 | 3011127 | 19929900 | 0.22 | 3.35% |
| 2009-02-06 | 5.51 | 6.65 | 5.51 | 6.57 | 2870255 | 17890478 | 1.22 | 22.80% |
| 2009-01-23 | 4.95 | 5.35 | 4.66 | 5.35 | 878134 | 4368436 | 0.47 | 9.63% |
| 2009-01-16 | 4.90 | 5.02 | 4.58 | 4.88 | 590865 | 2853121 | -0.03 | -0.61% |
| 2009-01-09 | 4.70 | 5.05 | 4.62 | 4.91 | 751299 | 3673189 | 0.22 | 4.69% |
| 2008-12-26 | 5.00 | 5.13 | 4.51 | 4.69 | 764513 | 3692882 | -0.30 | -6.01% |
| 2008-12-19 | 4.60 | 5.09 | 4.42 | 4.99 | 539577 | 2603418 | 0.46 | 10.15% |
| 2008-12-12 | 4.85 | 5.05 | 4.46 | 4.53 | 638803 | 3087510 | -0.26 | -5.43% |
| 2008-12-05 | 4.20 | 4.94 | 4.17 | 4.79 | 781697 | 3637051 | 0.54 | 12.71% |
| 2008-11-28 | 4.45 | 4.48 | 4.00 | 4.25 | 310612 | 1318698 | -0.12 | -2.75% |
| 2008-11-21 | 4.30 | 4.83 | 4.14 | 4.37 | 665648 | 2981861 | -0.01 | -0.23% |
| 2008-11-14 | 3.84 | 4.39 | 3.84 | 4.38 | 340022 | 1399596 | 0.56 | 14.66% |
| 2008-11-07 | 3.82 | 3.89 | 3.62 | 3.82 | 107481 | 404901 | 0.00 | 0.00% |
| 2008-10-31 | 4.40 | 4.40 | 3.79 | 3.82 | 129124 | 515329 | -0.66 | -14.73% |
| 2008-10-24 | 4.43 | 4.65 | 4.37 | 4.48 | 71629 | 325216 | -0.01 | -0.22% |
| 2008-10-17 | 4.79 | 5.11 | 4.43 | 4.49 | 113226 | 537690 | -0.36 | -7.42% |
| 2008-10-10 | 5.01 | 5.10 | 4.64 | 4.85 | 122461 | 599363 | -0.32 | -6.19% |
| 2008-09-26 | 5.40 | 5.54 | 4.80 | 5.17 | 320158 | 1646437 | 0.10 | 1.97% |
| 2008-09-19 | 4.87 | 5.07 | 4.37 | 5.07 | 192771 | 929495 | 0.18 | 3.68% |
| 2008-09-12 | 5.01 | 5.10 | 4.78 | 4.89 | 130376 | 640805 | -0.17 | -3.36% |
| 2008-09-05 | 5.60 | 5.82 | 5.02 | 5.06 | 424828 | 2354739 | -0.64 | -11.23% |
| 2008-08-29 | 5.59 | 5.78 | 5.10 | 5.70 | 316051 | 1763696 | 0.14 | 2.52% |
| 2008-08-22 | 5.27 | 5.70 | 4.88 | 5.56 | 225161 | 1210253 | 0.29 | 5.50% |
| 2008-08-15 | 5.65 | 5.65 | 5.00 | 5.27 | 141276 | 736390 | -0.33 | -5.89% |
| 2008-08-08 | 6.24 | 6.24 | 5.56 | 5.60 | 117306 | 702311 | -0.65 | -10.40% |
| 2008-08-01 | 6.85 | 6.90 | 6.00 | 6.25 | 189993 | 1234717 | -0.55 | -8.09% |
| 2008-07-25 | 6.61 | 6.98 | 6.49 | 6.80 | 241042 | 1642067 | 0.21 | 3.19% |
| 2008-07-18 | 6.50 | 7.19 | 6.13 | 6.59 | 369502 | 2488161 | 0.09 | 1.39% |
| 2008-07-11 | 6.80 | 6.95 | 6.41 | 6.50 | 453016 | 3051700 | 0.14 | 2.20% |
| 2008-07-04 | 5.90 | 6.50 | 5.58 | 6.36 | 220688 | 1347438 | 0.37 | 6.18% |
| 2008-06-27 | 5.88 | 6.65 | 5.75 | 5.99 | 216352 | 1352840 | 0.10 | 1.70% |
| 2008-06-20 | 6.55 | 6.68 | 5.54 | 5.89 | 264127 | 1622282 | -0.66 | -10.08% |
| 2008-06-13 | 8.01 | 8.01 | 6.52 | 6.55 | 162735 | 1169328 | -1.80 | -21.56% |
| 2008-06-06 | 8.80 | 8.96 | 8.29 | 8.35 | 146944 | 1260693 | -0.54 | -6.07% |
| 2008-05-30 | 9.10 | 9.36 | 8.57 | 8.89 | 267703 | 2395749 | -0.30 | -3.26% |
| 2008-05-23 | 9.70 | 10.15 | 8.62 | 9.19 | 436003 | 4099445 | -0.59 | -6.03% |
| 2008-05-16 | 9.01 | 9.80 | 8.87 | 9.78 | 446070 | 4193008 | 0.59 | 6.42% |
| 2008-05-09 | 10.03 | 10.22 | 9.02 | 9.19 | 572712 | 5560673 | -0.72 | -7.26% |
| 2008-04-30 | 9.47 | 9.95 | 9.30 | 9.91 | 453114 | 4357078 | 0.40 | 4.21% |
| 2008-04-25 | 8.77 | 9.93 | 7.85 | 9.51 | 572559 | 5191295 | 1.34 | 16.40% |
| 2008-04-18 | 9.31 | 9.44 | 8.00 | 8.17 | 272785 | 2379589 | -1.50 | -15.51% |
| 2008-04-11 | 8.52 | 9.99 | 8.43 | 9.67 | 657530 | 6174282 | 0.94 | 10.77% |
| 2008-04-03 | 10.18 | 10.30 | 8.11 | 8.73 | 291321 | 2626325 | -1.70 | -16.30% |
| 2008-03-28 | 11.00 | 11.15 | 9.51 | 10.43 | 229852 | 2416021 | -0.46 | -4.22% |
| 2008-03-21 | 12.08 | 12.08 | 9.75 | 10.89 | 331655 | 3559334 | -1.36 | -11.10% |
| 2008-03-14 | 13.70 | 13.70 | 11.98 | 12.25 | 245820 | 3181059 | -1.59 | -11.49% |
| 2008-03-07 | 13.79 | 14.28 | 12.98 | 13.84 | 594481 | 8121039 | 0.01 | 0.07% |
| 2008-02-29 | 13.66 | 14.62 | 12.55 | 13.83 | 270287 | 3594018 | 0.08 | 0.58% |
| 2008-02-22 | 13.90 | 14.40 | 13.60 | 13.75 | 248080 | 3491569 | 0.43 | 3.23% |
| 2008-02-15 | 13.58 | 13.85 | 13.21 | 13.32 | 115836 | 1568913 | -0.23 | -1.70% |
| 2008-02-05 | 13.08 | 13.77 | 12.81 | 13.55 | 101177 | 1361434 | 0.92 | 7.28% |
| 2008-02-01 | 14.48 | 14.60 | 12.00 | 12.63 | 292759 | 3949789 | -1.83 | -12.66% |
| 2008-01-25 | 16.08 | 16.56 | 13.73 | 14.46 | 733904 | 11073149 | -1.58 | -9.85% |
| 2008-01-18 | 15.60 | 16.16 | 15.10 | 16.04 | 767893 | 12055758 | 0.56 | 3.62% |
| 2008-01-11 | 16.26 | 16.26 | 15.38 | 15.48 | 910216 | 14494990 | -0.88 | -5.38% |
| 2008-01-04 | 16.01 | 16.67 | 15.85 | 16.36 | 340284 | 5554932 | 0.46 | 2.89% |
| 2007-12-28 | 15.96 | 16.54 | 15.70 | 15.90 | 464160 | 7463378 | 0.06 | 0.38% |
| 2007-12-21 | 15.04 | 15.94 | 15.04 | 15.84 | 479630 | 7433629 | 0.79 | 5.25% |
| 2007-12-14 | 14.15 | 15.31 | 14.00 | 15.05 | 501447 | 7459032 | 0.74 | 5.17% |
| 2007-12-07 | 13.50 | 14.43 | 13.48 | 14.31 | 231069 | 3260242 | 0.71 | 5.22% |
| 2007-11-30 | 14.01 | 14.25 | 13.50 | 13.60 | 234244 | 3242601 | -0.32 | -2.30% |
| 2007-11-23 | 14.30 | 14.74 | 13.32 | 13.92 | 286366 | 4081792 | -0.15 | -1.07% |
| 2007-11-16 | 13.17 | 14.62 | 13.00 | 14.07 | 444545 | 6234917 | 0.84 | 6.35% |
| 2007-11-09 | 13.60 | 14.28 | 13.10 | 13.23 | 306694 | 4242916 | -0.35 | -2.58% |
| 2007-11-02 | 12.68 | 13.86 | 12.45 | 13.58 | 343271 | 4552593 | 0.99 | 7.86% |
| 2007-10-26 | 14.22 | 14.48 | 12.29 | 12.59 | 383220 | 5110855 | -2.38 | -15.90% |
| 2007-10-18 | 15.48 | 15.48 | 14.33 | 14.97 | 518759 | 7658864 | -0.39 | -2.54% |
| 2007-10-11 | 15.81 | 16.47 | 15.28 | 15.36 | 632896 | 10044227 | -0.21 | -1.35% |
| 2007-09-28 | 15.51 | 15.89 | 14.90 | 15.57 | 589962 | 9061682 | 0.17 | 1.10% |
| 2007-09-21 | 15.60 | 16.26 | 15.00 | 15.40 | 576400 | 8985931 | -0.17 | -1.09% |
| 2007-09-14 | 16.00 | 16.98 | 14.90 | 15.57 | 775306 | 12266627 | -0.44 | -2.75% |
| 2007-09-07 | 16.76 | 17.50 | 16.00 | 16.01 | 1078753 | 18118700 | -0.58 | -3.50% |
| 2007-08-31 | 15.90 | 17.25 | 15.08 | 16.59 | 1067829 | 17194108 | 0.74 | 4.67% |
| 2007-08-24 | 15.75 | 16.55 | 15.63 | 15.85 | 878684 | 14106174 | 0.50 | 3.26% |
| 2007-08-17 | 15.40 | 16.35 | 15.01 | 15.35 | 1132719 | 17941536 | 0.00 | 0.00% |
| 2007-08-10 | 14.61 | 15.76 | 14.50 | 15.35 | 1065576 | 16190367 | 1.00 | 6.97% |
| 2007-08-03 | 14.21 | 14.79 | 13.50 | 14.35 | 749305 | 10693471 | 0.20 | 1.41% |
| 2007-07-27 | 13.60 | 14.52 | 13.57 | 14.15 | 708496 | 9938549 | 0.70 | 5.20% |
| 2007-07-20 | 12.50 | 13.50 | 12.40 | 13.45 | 459897 | 5929308 | 1.03 | 8.29% |
| 2007-07-13 | 12.30 | 12.95 | 12.00 | 12.42 | 336887 | 4203540 | 0.29 | 2.39% |
| 2007-07-06 | 12.34 | 13.10 | 11.40 | 12.13 | 482287 | 5910695 | -0.15 | -1.22% |
| 2007-06-29 | 13.62 | 13.88 | 12.01 | 12.28 | 581833 | 7606390 | -1.29 | -9.51% |
| 2007-06-22 | 14.91 | 16.08 | 13.30 | 13.57 | 1007188 | 15157504 | -1.17 | -7.94% |
| 2007-06-15 | 14.10 | 16.10 | 13.90 | 14.74 | 1382909 | 20600444 | 0.68 | 4.84% |
| 2007-06-08 | 13.54 | 14.26 | 11.99 | 14.06 | 1421394 | 19052832 | 0.89 | 6.76% |
| 2007-06-01 | 15.65 | 17.54 | 13.17 | 13.17 | 1890054 | 29487650 | -2.35 | -15.14% |
| 2007-05-25 | 15.49 | 16.47 | 15.30 | 15.52 | 1499847 | 23728832 | -0.63 | -3.90% |
| 2007-05-18 | 15.35 | 16.85 | 15.13 | 16.15 | 1650982 | 26632358 | 0.80 | 5.21% |
| 2007-05-11 | 13.19 | 15.56 | 12.85 | 15.35 | 2212465 | 31995112 | 2.14 | 16.20% |
| 2007-04-27 | 12.25 | 13.65 | 12.25 | 13.21 | 2089009 | 27277182 | 1.00 | 8.19% |
| 2007-04-20 | 12.06 | 12.95 | 11.57 | 12.21 | 2015025 | 24903672 | 0.12 | 0.99% |
| 2007-04-13 | 12.25 | 12.90 | 11.58 | 12.09 | 1913088 | 23293556 | -0.05 | -0.41% |
| 2007-04-06 | 11.32 | 12.28 | 11.20 | 12.14 | 1536254 | 18022956 | 0.83 | 7.34% |
| 2007-03-30 | 10.93 | 12.04 | 10.82 | 11.31 | 1892237 | 21802646 | 0.40 | 3.67% |
| 2007-03-23 | 10.59 | 11.39 | 10.50 | 10.91 | 1424235 | 15784324 | 0.00 | 0.00% |
| 2007-03-16 | 10.82 | 11.15 | 10.40 | 10.91 | 1281277 | 13864162 | 0.23 | 2.15% |
| 2007-03-09 | 11.00 | 11.00 | 10.09 | 10.68 | 982572 | 10310931 | -0.41 | -3.70% |
| 2007-03-02 | 11.00 | 11.75 | 10.12 | 11.09 | 1435734 | 15873835 | 0.15 | 1.37% |
| 2007-02-16 | 10.15 | 11.19 | 10.06 | 10.94 | 882993 | 9404425 | 0.78 | 7.68% |
| 2007-02-09 | 9.72 | 10.29 | 9.68 | 10.16 | 768610 | 7684569 | 0.37 | 3.78% |
| 2007-02-02 | 10.95 | 11.18 | 9.50 | 9.79 | 944416 | 9775186 | -1.11 | -10.18% |
| 2007-01-26 | 11.00 | 11.60 | 10.24 | 10.90 | 1161531 | 12625914 | -0.03 | -0.27% |
| 2007-01-19 | 8.87 | 11.20 | 8.85 | 10.93 | 1477474 | 15077050 | 2.02 | 22.67% |
| 2007-01-12 | 9.25 | 10.20 | 8.89 | 8.91 | 1313126 | 12466481 | -0.28 | -3.05% |
| 2007-01-05 | 8.23 | 9.24 | 8.23 | 9.19 | 907650 | 8001590 | 0.96 | 11.66% |
| 2006-12-29 | 7.73 | 8.41 | 7.61 | 8.23 | 925051 | 7469468 | 0.41 | 5.24% |
| 2006-12-22 | 8.14 | 8.28 | 7.76 | 7.82 | 837148 | 6764057 | -0.26 | -3.22% |
| 2006-12-15 | 7.50 | 8.12 | 7.47 | 8.08 | 629749 | 4916280 | 0.55 | 7.30% |
| 2006-12-08 | 8.21 | 8.70 | 7.52 | 7.53 | 1316518 | 10872474 | -0.68 | -8.28% |
| 2006-12-01 | 7.52 | 8.48 | 7.52 | 8.21 | 1324443 | 10734032 | 0.80 | 10.80% |
