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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 9.73 | 10.09 | 8.72 | 8.83 | 1295938 | 12415986 | -0.89 | -9.16% |
| 2009-11-20 | 9.27 | 9.87 | 9.21 | 9.72 | 990573 | 9415040 | 0.44 | 4.74% |
| 2009-11-13 | 8.85 | 9.69 | 8.65 | 9.28 | 942891 | 8735157 | 0.43 | 4.86% |
| 2009-11-06 | 8.46 | 8.92 | 8.40 | 8.85 | 709523 | 6158596 | 0.77 | 9.53% |
| 2009-10-30 | 8.73 | 8.92 | 8.06 | 8.08 | 792500 | 6732966 | -0.60 | -6.91% |
| 2009-10-23 | 7.81 | 9.30 | 7.72 | 8.68 | 1522540 | 13479772 | 0.85 | 10.86% |
| 2009-10-16 | 7.05 | 8.10 | 6.90 | 7.83 | 495833 | 3716724 | 0.79 | 11.22% |
| 2009-10-09 | 6.82 | 7.05 | 6.65 | 7.04 | 45446 | 316622 | 0.28 | 4.14% |
| 2009-09-30 | 6.76 | 6.88 | 6.50 | 6.76 | 96377 | 644150 | 0.01 | 0.15% |
| 2009-09-25 | 7.08 | 7.32 | 6.62 | 6.75 | 264851 | 1836043 | -0.44 | -6.12% |
| 2009-09-18 | 7.44 | 7.79 | 7.03 | 7.19 | 422386 | 3190861 | -0.19 | -2.58% |
| 2009-09-11 | 7.17 | 7.50 | 7.01 | 7.38 | 307253 | 2243089 | 0.23 | 3.22% |
| 2009-09-04 | 7.10 | 7.33 | 6.48 | 7.15 | 352201 | 2427479 | 0.05 | 0.70% |
| 2009-08-28 | 7.23 | 7.86 | 7.05 | 7.10 | 496271 | 3678235 | -0.11 | -1.53% |
| 2009-08-21 | 7.80 | 7.80 | 6.50 | 7.21 | 612799 | 4334142 | -0.59 | -7.56% |
| 2009-08-14 | 8.02 | 8.20 | 7.46 | 7.80 | 534104 | 4183779 | -0.21 | -2.62% |
| 2009-08-03 | 8.00 | 8.05 | 7.60 | 8.01 | 175027 | 1381032 | 0.16 | 2.04% |
| 2009-07-31 | 8.40 | 8.69 | 7.22 | 7.85 | 979705 | 7944640 | -0.55 | -6.55% |
| 2009-07-24 | 7.75 | 8.90 | 7.61 | 8.40 | 1434243 | 11905055 | 0.61 | 7.83% |
| 2009-07-17 | 7.91 | 8.12 | 7.65 | 7.79 | 955181 | 7581440 | -0.13 | -1.64% |
| 2009-07-10 | 8.05 | 8.30 | 7.45 | 7.92 | 1179322 | 9216324 | -0.12 | -1.49% |
| 2009-07-03 | 6.90 | 8.24 | 6.90 | 8.04 | 1437632 | 10753561 | 1.14 | 16.52% |
| 2009-06-26 | 6.93 | 7.02 | 6.50 | 6.90 | 603097 | 4090381 | 0.04 | 0.58% |
| 2009-06-19 | 6.58 | 7.17 | 6.51 | 6.86 | 659690 | 4531017 | 0.24 | 3.62% |
| 2009-06-12 | 6.50 | 7.39 | 6.35 | 6.62 | 1380016 | 9563481 | 0.22 | 3.44% |
| 2009-06-05 | 5.74 | 6.65 | 5.74 | 6.40 | 1129288 | 7127281 | 0.73 | 12.88% |
| 2009-05-27 | 5.61 | 5.86 | 5.51 | 5.67 | 320162 | 1822086 | -0.16 | -2.74% |
| 2009-05-21 | 6.01 | 6.19 | 5.75 | 5.83 | 538227 | 3213766 | -0.19 | -3.16% |
| 2009-05-15 | 6.15 | 6.40 | 5.70 | 6.02 | 1100164 | 6710726 | -0.12 | -1.95% |
| 2009-05-08 | 5.44 | 6.25 | 5.39 | 6.14 | 1029678 | 5991041 | 0.72 | 13.28% |
| 2009-04-30 | 5.52 | 5.53 | 5.00 | 5.42 | 437505 | 2299971 | -0.15 | -2.69% |
| 2009-04-24 | 5.70 | 6.00 | 5.43 | 5.57 | 984583 | 5635762 | -0.16 | -2.79% |
| 2009-04-17 | 5.66 | 5.86 | 5.48 | 5.73 | 905641 | 5122787 | 0.09 | 1.60% |
| 2009-04-10 | 5.56 | 5.66 | 5.23 | 5.64 | 505674 | 2774608 | 0.06 | 1.07% |
| 2009-04-03 | 5.37 | 6.15 | 5.18 | 5.58 | 1226751 | 6996281 | 0.20 | 3.72% |
| 2009-03-27 | 5.14 | 5.66 | 5.11 | 5.38 | 751621 | 4060164 | 0.18 | 3.46% |
| 2009-03-20 | 4.88 | 5.55 | 4.69 | 5.20 | 747315 | 3895673 | 0.34 | 7.00% |
| 2009-03-13 | 5.16 | 5.28 | 4.50 | 4.86 | 585437 | 2869186 | -0.24 | -4.71% |
| 2009-03-06 | 4.64 | 5.37 | 4.52 | 5.10 | 955562 | 4775067 | 0.44 | 9.44% |
| 2009-02-27 | 5.60 | 5.80 | 4.60 | 4.66 | 1396202 | 7384383 | -0.86 | -15.58% |
| 2009-02-20 | 6.35 | 6.42 | 5.25 | 5.52 | 2186385 | 12499829 | -0.52 | -8.61% |
| 2009-02-13 | 4.08 | 6.04 | 4.00 | 6.04 | 1972136 | 9838393 | 1.97 | 48.40% |
| 2009-02-06 | 3.67 | 4.17 | 3.60 | 4.07 | 668675 | 2595982 | 0.40 | 10.90% |
| 2009-01-23 | 3.70 | 3.77 | 3.50 | 3.67 | 285363 | 1041909 | -0.04 | -1.08% |
| 2009-01-16 | 3.41 | 3.82 | 3.34 | 3.71 | 658552 | 2373687 | 0.27 | 7.85% |
| 2009-01-09 | 3.18 | 3.48 | 3.16 | 3.44 | 322797 | 1074429 | 0.18 | 5.52% |
| 2008-12-26 | 3.96 | 3.97 | 3.20 | 3.26 | 467742 | 1641581 | -0.71 | -17.88% |
| 2008-12-19 | 3.90 | 4.10 | 3.66 | 3.97 | 505216 | 1994933 | 0.20 | 5.30% |
| 2008-12-12 | 4.03 | 4.25 | 3.72 | 3.77 | 807928 | 3228383 | -0.11 | -2.83% |
| 2008-12-05 | 3.11 | 3.88 | 3.07 | 3.88 | 929467 | 3291302 | 0.69 | 21.63% |
| 2008-11-28 | 3.69 | 3.75 | 3.18 | 3.19 | 797358 | 2738451 | -0.60 | -15.83% |
| 2008-11-21 | 3.53 | 3.99 | 3.17 | 3.79 | 769841 | 2780154 | 0.20 | 5.57% |
| 2008-11-14 | 3.00 | 3.62 | 2.93 | 3.59 | 313224 | 1033315 | 0.65 | 22.11% |
| 2008-11-07 | 3.09 | 3.13 | 2.75 | 2.94 | 141852 | 415411 | -0.25 | -7.84% |
| 2008-10-31 | 3.35 | 3.48 | 3.02 | 3.19 | 193312 | 627137 | -0.31 | -8.86% |
| 2008-10-24 | 3.52 | 3.70 | 3.33 | 3.50 | 350966 | 1234369 | 0.00 | 0.00% |
| 2008-10-17 | 3.10 | 3.64 | 3.01 | 3.50 | 398793 | 1366344 | 0.31 | 9.72% |
| 2008-10-10 | 3.32 | 3.39 | 2.98 | 3.19 | 162825 | 519445 | -0.26 | -7.54% |
| 2008-09-26 | 3.59 | 3.82 | 3.03 | 3.45 | 313331 | 1076091 | -0.06 | -1.71% |
| 2008-09-19 | 3.59 | 3.70 | 2.94 | 3.51 | 223635 | 754697 | -0.07 | -1.96% |
| 2008-09-12 | 3.73 | 3.75 | 3.49 | 3.58 | 92667 | 334652 | -0.11 | -2.98% |
| 2008-09-05 | 3.81 | 3.96 | 3.63 | 3.69 | 115133 | 438291 | -0.19 | -4.90% |
| 2008-08-29 | 3.79 | 3.93 | 3.51 | 3.88 | 91487 | 345006 | 0.08 | 2.10% |
| 2008-08-22 | 3.99 | 4.09 | 3.61 | 3.80 | 142403 | 551664 | -0.20 | -5.00% |
| 2008-08-15 | 4.46 | 4.46 | 3.74 | 4.00 | 176017 | 708163 | -0.40 | -9.09% |
| 2008-08-08 | 5.16 | 5.17 | 4.40 | 4.40 | 155248 | 748163 | -0.83 | -15.87% |
| 2008-08-01 | 5.49 | 5.79 | 5.01 | 5.23 | 317129 | 1691780 | -0.24 | -4.39% |
| 2008-07-25 | 5.11 | 5.75 | 5.02 | 5.47 | 495968 | 2714561 | 0.26 | 4.99% |
| 2008-07-18 | 5.65 | 6.35 | 4.81 | 5.21 | 744518 | 4282640 | -0.47 | -8.28% |
| 2008-07-11 | 5.51 | 6.23 | 5.29 | 5.68 | 885800 | 5074554 | 0.67 | 13.37% |
| 2008-07-04 | 4.91 | 5.11 | 4.53 | 5.01 | 172884 | 837269 | 0.10 | 2.04% |
| 2008-06-27 | 4.60 | 5.55 | 4.51 | 4.91 | 411075 | 2082745 | 0.11 | 2.29% |
| 2008-06-20 | 4.76 | 4.96 | 4.32 | 4.80 | 347683 | 1619618 | -0.03 | -0.62% |
| 2008-06-13 | 5.39 | 5.39 | 4.66 | 4.83 | 132034 | 638261 | -0.70 | -12.66% |
| 2008-06-06 | 5.73 | 5.84 | 5.46 | 5.53 | 113689 | 639746 | -0.17 | -2.98% |
| 2008-05-30 | 9.48 | 9.48 | 5.66 | 5.70 | 152589 | 1004661 | -3.72 | -39.49% |
| 2008-05-23 | 9.58 | 9.87 | 9.07 | 9.42 | 134293 | 1281491 | -0.20 | -2.08% |
| 2008-05-16 | 9.30 | 10.33 | 9.00 | 9.62 | 183251 | 1792236 | 0.20 | 2.12% |
| 2008-05-09 | 10.17 | 10.49 | 9.22 | 9.42 | 192917 | 1918387 | -0.70 | -6.92% |
| 2008-04-30 | 9.68 | 10.20 | 9.50 | 10.12 | 138969 | 1379403 | 0.24 | 2.43% |
| 2008-04-25 | 9.52 | 10.31 | 7.90 | 9.88 | 315844 | 2927831 | 1.23 | 14.22% |
| 2008-04-18 | 11.40 | 11.40 | 8.60 | 8.65 | 149825 | 1474027 | -2.93 | -25.30% |
| 2008-04-11 | 12.96 | 13.20 | 11.01 | 11.58 | 173935 | 2131792 | -0.38 | -3.18% |
| 2008-04-03 | 12.40 | 13.08 | 11.13 | 11.96 | 132023 | 1616150 | -0.78 | -6.12% |
| 2008-03-28 | 11.68 | 12.82 | 11.02 | 12.74 | 190171 | 2287019 | 1.03 | 8.80% |
| 2008-03-21 | 11.50 | 12.11 | 9.80 | 11.71 | 146368 | 1579721 | 0.31 | 2.72% |
| 2008-03-14 | 13.27 | 13.33 | 11.21 | 11.40 | 90425 | 1099808 | -1.91 | -14.35% |
| 2008-03-07 | 13.21 | 13.73 | 12.58 | 13.31 | 160907 | 2135458 | -0.09 | -0.67% |
| 2008-02-29 | 13.86 | 13.86 | 13.08 | 13.40 | 76088 | 1023822 | -0.33 | -2.40% |
| 2008-02-22 | 14.42 | 14.99 | 13.62 | 13.73 | 79108 | 1134089 | -0.42 | -2.97% |
| 2008-02-15 | 14.64 | 14.90 | 13.90 | 14.15 | 27550 | 394385 | -0.49 | -3.35% |
| 2008-02-05 | 14.20 | 14.96 | 14.00 | 14.64 | 25900 | 376838 | 0.93 | 6.78% |
| 2008-02-01 | 14.50 | 15.30 | 13.40 | 13.71 | 92704 | 1327648 | -1.23 | -8.23% |
| 2008-01-25 | 15.70 | 16.00 | 13.27 | 14.94 | 174670 | 2513696 | -0.95 | -5.98% |
| 2008-01-18 | 16.81 | 17.43 | 15.50 | 15.89 | 208575 | 3450029 | -0.98 | -5.81% |
| 2008-01-11 | 16.75 | 17.30 | 15.81 | 16.87 | 253957 | 4237755 | -0.08 | -0.47% |
| 2008-01-04 | 15.79 | 17.10 | 15.79 | 16.95 | 152326 | 2531142 | 1.20 | 7.62% |
| 2007-12-28 | 15.14 | 16.15 | 14.83 | 15.75 | 184046 | 2824404 | 0.66 | 4.37% |
| 2007-12-21 | 15.90 | 15.90 | 14.21 | 15.09 | 167678 | 2474910 | -0.90 | -5.63% |
| 2007-12-14 | 17.21 | 18.10 | 14.98 | 15.99 | 224209 | 3715391 | -1.56 | -8.89% |
| 2007-12-07 | 17.20 | 17.80 | 16.41 | 17.55 | 97632 | 1669922 | 0.42 | 2.45% |
| 2007-11-30 | 17.45 | 17.98 | 16.30 | 17.13 | 94168 | 1600012 | -0.15 | -0.87% |
| 2007-11-23 | 18.82 | 19.96 | 16.56 | 17.28 | 229828 | 4245836 | -1.33 | -7.15% |
| 2007-11-16 | 16.75 | 19.20 | 15.62 | 18.61 | 347389 | 6216571 | 1.74 | 10.31% |
| 2007-11-09 | 16.99 | 18.11 | 16.45 | 16.87 | 151802 | 2650237 | -0.27 | -1.57% |
| 2007-11-02 | 16.31 | 18.00 | 15.82 | 17.14 | 211058 | 3614798 | 1.08 | 6.72% |
| 2007-10-26 | 16.15 | 16.59 | 14.83 | 16.06 | 177831 | 2824373 | -0.30 | -1.83% |
| 2007-10-18 | 17.00 | 17.25 | 15.88 | 16.36 | 184693 | 3027802 | -0.96 | -5.54% |
| 2007-10-12 | 16.89 | 18.37 | 16.27 | 17.32 | 425820 | 7349146 | 0.55 | 3.28% |
| 2007-09-28 | 17.00 | 17.28 | 15.96 | 16.77 | 210949 | 3497794 | -0.03 | -0.18% |
| 2007-09-21 | 17.48 | 17.95 | 16.68 | 16.80 | 182614 | 3157725 | -0.70 | -4.00% |
| 2007-09-14 | 17.40 | 18.01 | 16.50 | 17.50 | 191939 | 3343383 | 0.01 | 0.06% |
| 2007-09-07 | 19.35 | 20.10 | 17.45 | 17.49 | 343461 | 6415000 | -1.84 | -9.52% |
| 2007-08-31 | 18.75 | 19.80 | 17.75 | 19.33 | 394029 | 7432416 | 0.65 | 3.48% |
| 2007-08-24 | 16.85 | 19.40 | 16.85 | 18.68 | 367366 | 6777715 | 2.09 | 12.60% |
| 2007-08-17 | 17.44 | 17.44 | 16.30 | 16.59 | 211865 | 3552142 | -0.85 | -4.87% |
| 2007-08-10 | 20.00 | 20.30 | 17.18 | 17.44 | 412694 | 7617148 | -2.36 | -11.92% |
| 2007-08-03 | 19.15 | 20.35 | 17.50 | 19.80 | 438486 | 8369599 | 0.77 | 4.05% |
| 2007-07-27 | 17.70 | 19.08 | 17.40 | 19.03 | 446339 | 8124326 | 1.33 | 7.51% |
| 2007-07-20 | 15.20 | 17.80 | 14.40 | 17.70 | 335106 | 5463834 | 2.44 | 15.99% |
| 2007-07-13 | 13.90 | 15.40 | 13.80 | 15.26 | 181413 | 2697549 | 1.46 | 10.58% |
| 2007-07-06 | 14.22 | 15.18 | 12.46 | 13.80 | 146916 | 2060722 | -0.47 | -3.29% |
| 2007-06-29 | 15.76 | 16.08 | 13.88 | 14.27 | 215167 | 3195238 | -1.48 | -9.40% |
| 2007-06-22 | 17.45 | 18.48 | 15.30 | 15.75 | 322114 | 5622956 | -1.21 | -7.13% |
| 2007-06-15 | 16.15 | 18.37 | 15.80 | 16.96 | 391244 | 6693717 | 0.82 | 5.08% |
| 2007-06-08 | 16.58 | 16.70 | 13.48 | 16.14 | 412282 | 6311809 | -0.50 | -3.00% |
| 2007-06-01 | 18.46 | 20.34 | 16.22 | 16.64 | 541733 | 10027988 | -1.57 | -8.62% |
| 2007-05-25 | 15.55 | 18.60 | 15.50 | 18.21 | 529852 | 9076930 | 1.89 | 11.58% |
| 2007-05-18 | 14.97 | 17.14 | 14.79 | 16.32 | 536600 | 8464548 | 1.25 | 8.29% |
| 2007-05-11 | 13.80 | 16.00 | 13.70 | 15.07 | 721359 | 10757034 | 1.40 | 10.24% |
| 2007-04-27 | 12.88 | 13.88 | 12.34 | 13.67 | 664136 | 8755562 | 0.84 | 6.55% |
| 2007-04-20 | 12.61 | 13.48 | 11.76 | 12.83 | 581083 | 7444035 | 0.11 | 0.86% |
| 2007-04-13 | 12.74 | 13.68 | 12.38 | 12.72 | 315041 | 4070829 | 0.12 | 0.95% |
| 2007-04-06 | 11.56 | 12.90 | 11.35 | 12.60 | 338746 | 4084389 | 1.13 | 9.85% |
| 2007-03-30 | 11.66 | 12.50 | 11.03 | 11.47 | 354309 | 4177813 | -0.16 | -1.38% |
| 2007-03-23 | 10.03 | 12.40 | 9.90 | 11.63 | 470151 | 5383137 | 1.13 | 10.76% |
| 2007-03-16 | 10.90 | 11.40 | 10.05 | 10.50 | 451805 | 4853711 | -0.39 | -3.58% |
| 2007-03-09 | 7.90 | 11.28 | 7.80 | 10.89 | 682351 | 6629445 | 2.81 | 34.78% |
| 2007-03-02 | 8.80 | 9.12 | 7.70 | 8.08 | 317976 | 2680558 | -0.80 | -9.01% |
| 2007-02-16 | 8.14 | 9.17 | 8.00 | 8.88 | 331317 | 2840809 | 0.71 | 8.69% |
| 2007-02-09 | 7.08 | 8.30 | 7.08 | 8.17 | 255863 | 2006496 | 1.10 | 15.56% |
| 2007-02-02 | 8.20 | 8.40 | 6.99 | 7.07 | 324869 | 2476769 | -1.03 | -12.72% |
| 2007-01-26 | 8.56 | 9.18 | 7.62 | 8.10 | 405155 | 3467928 | -0.50 | -5.81% |
| 2007-01-19 | 8.35 | 9.04 | 7.20 | 8.60 | 450819 | 3681132 | 0.18 | 2.14% |
| 2007-01-12 | 6.60 | 8.73 | 6.50 | 8.42 | 636846 | 5105866 | 1.75 | 26.24% |
| 2007-01-05 | 6.82 | 6.95 | 6.49 | 6.67 | 117044 | 788889 | -0.04 | -0.60% |
| 2006-12-29 | 6.48 | 7.45 | 6.48 | 6.71 | 329441 | 2262990 | 0.26 | 4.03% |
| 2006-12-22 | 6.25 | 6.50 | 6.20 | 6.45 | 228391 | 1454561 | 0.20 | 3.20% |
| 2006-12-15 | 5.55 | 6.30 | 5.52 | 6.25 | 138579 | 833483 | 0.70 | 12.61% |
| 2006-12-08 | 6.56 | 6.84 | 5.52 | 5.55 | 293224 | 1833407 | -1.00 | -15.27% |
| 2006-12-01 | 5.89 | 6.79 | 5.81 | 6.55 | 265444 | 1684025 | 0.66 | 11.21% |
