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 | 11.68 | 11.80 | 10.30 | 10.36 | 945084 | 10479138 | -1.29 | -11.07% |
| 2009-11-20 | 11.08 | 12.37 | 10.96 | 11.65 | 1879158 | 21977698 | 0.38 | 3.37% |
| 2009-11-13 | 10.00 | 11.88 | 9.74 | 11.27 | 2112968 | 23235132 | 1.13 | 11.14% |
| 2009-11-06 | 9.54 | 10.93 | 9.54 | 10.14 | 2617928 | 26953620 | 0.77 | 8.22% |
| 2009-10-30 | 7.65 | 9.43 | 7.61 | 9.37 | 2197867 | 18727890 | 1.94 | 26.11% |
| 2009-10-23 | 7.39 | 7.66 | 7.31 | 7.43 | 455434 | 3408880 | 0.06 | 0.81% |
| 2009-10-16 | 7.26 | 7.45 | 7.10 | 7.37 | 371187 | 2702162 | 0.05 | 0.68% |
| 2009-10-09 | 6.85 | 7.38 | 6.82 | 7.32 | 96598 | 695706 | 0.29 | 4.12% |
| 2009-09-30 | 7.10 | 7.42 | 6.58 | 7.03 | 236369 | 1651056 | -0.03 | -0.42% |
| 2009-09-25 | 7.88 | 8.29 | 6.93 | 7.06 | 614093 | 4718570 | -0.93 | -11.64% |
| 2009-09-18 | 7.70 | 8.45 | 7.60 | 7.99 | 1389027 | 11209721 | 0.17 | 2.17% |
| 2009-09-11 | 7.28 | 7.95 | 7.23 | 7.82 | 1163823 | 8901428 | 0.73 | 10.30% |
| 2009-09-04 | 6.96 | 7.36 | 6.17 | 7.09 | 507760 | 3471380 | 0.05 | 0.71% |
| 2009-08-28 | 6.65 | 7.91 | 6.47 | 7.04 | 890808 | 6471425 | 0.40 | 6.02% |
| 2009-08-21 | 6.55 | 6.66 | 5.82 | 6.64 | 471488 | 2992063 | 0.01 | 0.15% |
| 2009-08-14 | 7.35 | 7.62 | 6.61 | 6.63 | 275491 | 1994232 | -0.67 | -9.18% |
| 2009-08-07 | 7.57 | 7.82 | 7.25 | 7.30 | 421315 | 3204596 | -0.26 | -3.44% |
| 2009-07-31 | 7.98 | 8.18 | 7.10 | 7.56 | 606118 | 4699519 | -0.44 | -5.50% |
| 2009-07-24 | 8.10 | 8.25 | 7.88 | 8.00 | 540055 | 4345560 | -0.10 | -1.24% |
| 2009-07-17 | 8.05 | 8.65 | 7.98 | 8.10 | 865181 | 7126636 | 0.05 | 0.62% |
| 2009-07-10 | 7.86 | 8.26 | 7.80 | 8.05 | 731660 | 5904695 | 0.20 | 2.55% |
| 2009-07-03 | 7.60 | 8.55 | 7.40 | 7.85 | 1505750 | 12105918 | 0.28 | 3.70% |
| 2009-06-26 | 8.07 | 8.25 | 7.33 | 7.57 | 1302371 | 9967792 | -0.71 | -8.57% |
| 2009-06-19 | 7.09 | 9.50 | 6.71 | 8.28 | 1690073 | 13855871 | 1.22 | 17.28% |
| 2009-06-12 | 6.80 | 7.29 | 6.60 | 7.06 | 941339 | 6542637 | 0.24 | 3.52% |
| 2009-06-05 | 6.94 | 7.20 | 6.65 | 6.82 | 740955 | 5119809 | -0.02 | -0.29% |
| 2009-05-27 | 7.03 | 7.29 | 6.73 | 6.84 | 798316 | 5589686 | -0.42 | -5.79% |
| 2009-05-22 | 6.30 | 8.62 | 6.00 | 7.26 | 2077460 | 15640999 | 1.37 | 23.26% |
| 2009-05-15 | 5.57 | 6.06 | 5.36 | 5.89 | 711643 | 4045000 | 0.39 | 7.09% |
| 2009-05-08 | 5.89 | 5.90 | 5.32 | 5.50 | 1029980 | 5854822 | 0.14 | 2.61% |
| 2009-04-30 | 5.13 | 5.60 | 4.85 | 5.36 | 742564 | 3943143 | 0.27 | 5.30% |
| 2009-04-24 | 5.03 | 5.38 | 5.00 | 5.09 | 654464 | 3387164 | 0.05 | 0.99% |
| 2009-04-17 | 5.00 | 5.21 | 4.91 | 5.04 | 520122 | 2626550 | 0.06 | 1.21% |
| 2009-04-10 | 4.89 | 5.01 | 4.65 | 4.98 | 344932 | 1686223 | 0.21 | 4.40% |
| 2009-04-03 | 4.79 | 4.94 | 4.67 | 4.77 | 280781 | 1355328 | -0.01 | -0.21% |
| 2009-03-26 | 4.82 | 4.98 | 4.61 | 4.78 | 257719 | 1244261 | -0.07 | -1.44% |
| 2009-03-20 | 4.56 | 5.10 | 4.50 | 4.85 | 564596 | 2754795 | 0.29 | 6.36% |
| 2009-03-13 | 4.75 | 4.83 | 4.32 | 4.56 | 303658 | 1393176 | -0.24 | -5.00% |
| 2009-03-06 | 4.07 | 5.02 | 4.04 | 4.80 | 606364 | 2837842 | 0.71 | 17.36% |
| 2009-02-27 | 4.70 | 5.13 | 4.07 | 4.09 | 664463 | 3145907 | -0.62 | -13.16% |
| 2009-02-20 | 4.57 | 4.75 | 4.25 | 4.71 | 442246 | 1999410 | 0.17 | 3.74% |
| 2009-02-13 | 4.30 | 4.57 | 4.15 | 4.54 | 438555 | 1895279 | 0.30 | 7.08% |
| 2009-02-06 | 3.85 | 4.28 | 3.82 | 4.24 | 326529 | 1330991 | 0.40 | 10.42% |
| 2009-01-23 | 3.83 | 3.96 | 3.75 | 3.84 | 173387 | 669005 | 0.04 | 1.05% |
| 2009-01-16 | 3.75 | 3.95 | 3.59 | 3.80 | 214096 | 811921 | 0.03 | 0.80% |
| 2009-01-09 | 3.48 | 3.77 | 3.44 | 3.77 | 143071 | 520468 | 0.26 | 7.41% |
| 2008-12-26 | 3.90 | 3.95 | 3.43 | 3.51 | 166369 | 608114 | -0.39 | -10.00% |
| 2008-12-19 | 3.66 | 4.05 | 3.60 | 3.90 | 372342 | 1444809 | 0.28 | 7.74% |
| 2008-12-12 | 3.60 | 4.18 | 3.51 | 3.62 | 597761 | 2315884 | 0.08 | 2.26% |
| 2008-12-05 | 3.25 | 3.63 | 3.22 | 3.54 | 283648 | 986799 | 0.27 | 8.26% |
| 2008-11-28 | 3.37 | 3.63 | 3.14 | 3.27 | 198270 | 669042 | -0.09 | -2.68% |
| 2008-11-21 | 3.30 | 3.51 | 3.13 | 3.36 | 245127 | 818214 | -0.01 | -0.30% |
| 2008-11-14 | 2.95 | 3.39 | 2.88 | 3.37 | 173425 | 545103 | 0.47 | 16.21% |
| 2008-11-07 | 2.85 | 2.96 | 2.75 | 2.90 | 78231 | 223927 | -0.01 | -0.34% |
| 2008-10-31 | 3.28 | 3.28 | 2.85 | 2.91 | 73572 | 222392 | -0.41 | -12.35% |
| 2008-10-24 | 3.24 | 3.48 | 3.17 | 3.32 | 74207 | 249467 | 0.08 | 2.47% |
| 2008-10-17 | 3.30 | 3.67 | 3.20 | 3.24 | 94127 | 317563 | -0.14 | -4.14% |
| 2008-10-10 | 3.91 | 4.09 | 3.37 | 3.38 | 141110 | 533389 | -0.62 | -15.50% |
| 2008-09-26 | 4.27 | 4.27 | 3.72 | 4.00 | 408859 | 1671772 | 0.12 | 3.09% |
| 2008-09-18 | 3.50 | 4.00 | 3.36 | 3.88 | 205118 | 751958 | 0.42 | 12.14% |
| 2008-09-12 | 3.49 | 3.69 | 3.25 | 3.46 | 160626 | 558100 | -0.02 | -0.57% |
| 2008-09-05 | 3.44 | 3.78 | 3.34 | 3.48 | 223603 | 822148 | -0.01 | -0.29% |
| 2008-08-29 | 3.42 | 3.55 | 3.22 | 3.49 | 46544 | 158129 | 0.05 | 1.45% |
| 2008-08-22 | 3.61 | 3.65 | 3.15 | 3.44 | 69406 | 239648 | -0.16 | -4.44% |
| 2008-08-15 | 4.08 | 4.09 | 3.42 | 3.60 | 64706 | 236288 | -0.46 | -11.33% |
| 2008-08-08 | 4.63 | 4.64 | 4.02 | 4.06 | 70486 | 308933 | -0.59 | -12.69% |
| 2008-08-01 | 4.71 | 5.01 | 4.51 | 4.65 | 158836 | 762435 | -0.06 | -1.27% |
| 2008-07-25 | 4.53 | 5.05 | 4.46 | 4.71 | 286385 | 1381408 | 0.17 | 3.74% |
| 2008-07-18 | 4.43 | 4.70 | 4.12 | 4.54 | 233554 | 1061055 | 0.06 | 1.34% |
| 2008-07-11 | 4.30 | 4.69 | 4.30 | 4.48 | 110663 | 501925 | 0.20 | 4.67% |
| 2008-07-04 | 4.14 | 4.41 | 4.05 | 4.28 | 54392 | 230078 | 0.10 | 2.39% |
| 2008-06-27 | 4.08 | 4.71 | 3.90 | 4.18 | 153665 | 680780 | 0.10 | 2.45% |
| 2008-06-20 | 4.69 | 4.75 | 3.88 | 4.08 | 71306 | 304476 | -0.58 | -12.45% |
| 2008-06-13 | 5.18 | 5.19 | 4.64 | 4.66 | 59511 | 288512 | -0.72 | -13.38% |
| 2008-06-06 | 6.24 | 6.32 | 5.36 | 5.38 | 47780 | 273894 | -0.82 | -13.23% |
| 2008-05-30 | 6.13 | 6.41 | 6.05 | 6.20 | 80269 | 500553 | -0.03 | -0.48% |
| 2008-05-23 | 6.99 | 7.26 | 6.03 | 6.23 | 156667 | 1037084 | -0.76 | -10.87% |
| 2008-05-16 | 6.68 | 7.95 | 6.42 | 6.99 | 398788 | 2919589 | 0.19 | 2.79% |
| 2008-05-09 | 6.24 | 7.10 | 6.06 | 6.80 | 326536 | 2168680 | 0.62 | 10.03% |
| 2008-04-30 | 6.00 | 6.20 | 5.89 | 6.18 | 54621 | 330309 | 0.01 | 0.16% |
| 2008-04-25 | 6.12 | 6.28 | 5.16 | 6.17 | 162681 | 961935 | 0.33 | 5.65% |
| 2008-04-17 | 5.85 | 6.00 | 5.50 | 5.84 | 57653 | 331364 | -0.13 | -2.18% |
| 2008-04-11 | 5.79 | 6.28 | 5.60 | 5.97 | 80325 | 481030 | 0.18 | 3.11% |
| 2008-04-03 | 6.65 | 6.65 | 5.48 | 5.79 | 62185 | 372781 | -0.89 | -13.32% |
| 2008-03-28 | 7.10 | 7.18 | 6.22 | 6.68 | 83386 | 570139 | -0.41 | -5.78% |
| 2008-03-21 | 7.52 | 7.59 | 6.20 | 7.09 | 111569 | 762163 | -0.43 | -5.72% |
| 2008-03-14 | 8.05 | 8.18 | 7.30 | 7.52 | 113517 | 878978 | -0.57 | -7.05% |
| 2008-03-07 | 8.13 | 8.44 | 7.96 | 8.09 | 267250 | 2206626 | -0.04 | -0.49% |
| 2008-02-29 | 7.59 | 8.22 | 7.22 | 8.13 | 258632 | 2033090 | 0.54 | 7.12% |
| 2008-02-22 | 7.71 | 7.87 | 7.42 | 7.59 | 118564 | 913307 | 0.13 | 1.74% |
| 2008-02-15 | 7.47 | 7.63 | 7.18 | 7.46 | 50792 | 378436 | 0.08 | 1.08% |
| 2008-02-05 | 7.01 | 7.52 | 7.01 | 7.38 | 34230 | 250302 | 0.51 | 7.42% |
| 2008-02-01 | 7.80 | 8.00 | 6.50 | 6.87 | 123410 | 910340 | -1.22 | -15.08% |
| 2008-01-25 | 8.23 | 8.50 | 6.90 | 8.09 | 288054 | 2252055 | -0.16 | -1.94% |
| 2008-01-18 | 8.02 | 8.65 | 7.95 | 8.25 | 278094 | 2302567 | 0.22 | 2.74% |
| 2008-01-11 | 8.00 | 8.60 | 7.80 | 8.03 | 256575 | 2098873 | -0.11 | -1.35% |
| 2008-01-04 | 7.45 | 8.48 | 7.45 | 8.14 | 299358 | 2419598 | 0.74 | 10.00% |
| 2007-12-28 | 7.19 | 7.64 | 7.06 | 7.40 | 186579 | 1366599 | 0.22 | 3.06% |
| 2007-12-21 | 6.81 | 7.25 | 6.79 | 7.18 | 202283 | 1422718 | 0.40 | 5.90% |
| 2007-12-14 | 6.50 | 6.90 | 6.44 | 6.78 | 226699 | 1525753 | 0.18 | 2.73% |
| 2007-12-07 | 6.29 | 6.63 | 6.12 | 6.60 | 141991 | 917212 | 0.30 | 4.76% |
| 2007-11-30 | 6.19 | 6.41 | 6.09 | 6.30 | 114733 | 720900 | 0.17 | 2.77% |
| 2007-11-23 | 6.37 | 6.60 | 5.93 | 6.13 | 119352 | 760059 | -0.18 | -2.85% |
| 2007-11-16 | 6.08 | 6.35 | 5.90 | 6.31 | 107800 | 666930 | 0.12 | 1.94% |
| 2007-11-09 | 5.83 | 6.63 | 5.75 | 6.19 | 189370 | 1193920 | 0.34 | 5.81% |
| 2007-11-02 | 6.03 | 6.39 | 5.78 | 5.85 | 100365 | 608124 | -0.18 | -2.98% |
| 2007-10-26 | 7.45 | 7.45 | 5.66 | 6.03 | 115617 | 772218 | -1.54 | -20.34% |
| 2007-10-18 | 7.70 | 7.98 | 7.23 | 7.57 | 137779 | 1041157 | -0.05 | -0.66% |
| 2007-10-12 | 8.20 | 8.20 | 7.21 | 7.62 | 202352 | 1577192 | -0.38 | -4.75% |
| 2007-09-28 | 8.20 | 8.23 | 7.80 | 8.00 | 133804 | 1065490 | -0.14 | -1.72% |
| 2007-09-21 | 7.80 | 8.29 | 7.75 | 8.14 | 210622 | 1694875 | 0.28 | 3.56% |
| 2007-09-14 | 8.16 | 8.50 | 7.36 | 7.86 | 218347 | 1723661 | -0.43 | -5.19% |
| 2007-09-07 | 8.58 | 9.06 | 8.28 | 8.29 | 383712 | 3349715 | -0.16 | -1.89% |
| 2007-08-31 | 8.70 | 8.70 | 8.06 | 8.45 | 202948 | 1695457 | -0.41 | -4.63% |
| 2007-08-24 | 8.29 | 8.92 | 8.28 | 8.86 | 346271 | 2993419 | 0.68 | 8.31% |
| 2007-08-17 | 8.40 | 8.70 | 8.05 | 8.18 | 244423 | 2051952 | -0.20 | -2.39% |
| 2007-08-10 | 8.33 | 8.45 | 7.92 | 8.38 | 241808 | 1979691 | 0.16 | 1.95% |
| 2007-08-03 | 8.38 | 8.95 | 7.80 | 8.22 | 379105 | 3203432 | -0.17 | -2.03% |
| 2007-07-27 | 7.65 | 8.50 | 7.65 | 8.39 | 384409 | 3131714 | 0.69 | 8.96% |
| 2007-07-20 | 7.58 | 7.76 | 7.12 | 7.70 | 138439 | 1033895 | 0.15 | 1.99% |
| 2007-07-12 | 7.40 | 7.70 | 7.07 | 7.55 | 161898 | 1198517 | 0.20 | 2.72% |
| 2007-07-06 | 7.30 | 7.91 | 6.52 | 7.35 | 292641 | 2161323 | 0.34 | 4.85% |
| 2007-06-29 | 8.00 | 8.10 | 6.60 | 7.01 | 348814 | 2550717 | -1.19 | -14.51% |
| 2007-06-22 | 8.12 | 9.08 | 7.75 | 8.20 | 526876 | 4451971 | 0.32 | 4.06% |
| 2007-06-15 | 7.80 | 8.54 | 6.92 | 7.88 | 470371 | 3711477 | 0.19 | 2.47% |
| 2007-06-08 | 8.00 | 8.00 | 6.94 | 7.69 | 422520 | 3114601 | -0.88 | -10.27% |
| 2007-06-01 | 11.14 | 11.85 | 8.57 | 8.57 | 581213 | 6234033 | -2.47 | -22.37% |
| 2007-05-25 | 10.10 | 11.32 | 10.00 | 11.04 | 471610 | 5140131 | 0.38 | 3.56% |
| 2007-05-18 | 10.50 | 11.11 | 10.10 | 10.66 | 272632 | 2899669 | 0.07 | 0.66% |
| 2007-05-11 | 10.59 | 11.35 | 9.85 | 10.59 | 510880 | 5422410 | -0.14 | -1.30% |
| 2007-04-27 | 11.79 | 12.00 | 10.68 | 10.73 | 668906 | 7654571 | -0.57 | -5.04% |
| 2007-04-20 | 9.84 | 11.38 | 9.84 | 11.30 | 712600 | 7499930 | 1.47 | 14.95% |
| 2007-04-13 | 9.80 | 10.10 | 9.10 | 9.83 | 477094 | 4610973 | 0.13 | 1.34% |
| 2007-04-06 | 8.89 | 9.80 | 8.89 | 9.70 | 393852 | 3689384 | 0.84 | 9.48% |
| 2007-03-30 | 9.33 | 9.79 | 8.54 | 8.86 | 438498 | 4069863 | -0.45 | -4.83% |
| 2007-03-23 | 8.37 | 9.51 | 8.01 | 9.31 | 402138 | 3616022 | 0.58 | 6.64% |
| 2007-03-16 | 8.70 | 9.88 | 8.45 | 8.73 | 605732 | 5500310 | 0.04 | 0.46% |
| 2007-03-09 | 7.87 | 9.00 | 7.20 | 8.69 | 597901 | 4811277 | 0.72 | 9.03% |
| 2007-03-02 | 6.71 | 8.40 | 6.39 | 7.97 | 1032973 | 7798988 | 1.58 | 24.73% |
| 2007-02-16 | 5.89 | 6.64 | 5.85 | 6.39 | 304706 | 1898096 | 0.54 | 9.23% |
| 2007-02-09 | 6.00 | 6.12 | 5.70 | 5.85 | 204254 | 1199299 | -0.02 | -0.34% |
| 2007-02-02 | 5.86 | 6.15 | 5.46 | 5.87 | 293016 | 1740009 | 0.01 | 0.17% |
| 2007-01-26 | 6.20 | 6.79 | 5.56 | 5.86 | 451634 | 2860500 | -0.26 | -4.25% |
| 2007-01-19 | 5.08 | 6.22 | 5.00 | 6.12 | 517713 | 2952323 | 1.01 | 19.77% |
| 2007-01-12 | 4.71 | 5.72 | 4.69 | 5.11 | 486991 | 2552824 | 0.40 | 8.49% |
| 2007-01-05 | 4.74 | 4.75 | 4.53 | 4.71 | 74299 | 345654 | 0.03 | 0.64% |
| 2006-12-29 | 4.90 | 5.05 | 4.61 | 4.68 | 210973 | 1014229 | -0.23 | -4.68% |
| 2006-12-22 | 4.63 | 5.30 | 4.50 | 4.91 | 511539 | 2554759 | 0.30 | 6.51% |
| 2006-12-15 | 4.45 | 4.77 | 4.42 | 4.61 | 153269 | 702728 | 0.10 | 2.22% |
| 2006-12-08 | 4.52 | 5.02 | 4.43 | 4.51 | 393496 | 1863149 | 0.04 | 0.90% |
| 2006-12-01 | 4.32 | 4.51 | 4.20 | 4.47 | 127693 | 562230 | 0.10 | 2.29% |
