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 | 10.35 | 10.71 | 9.18 | 9.25 | 969788 | 9717139 | -1.05 | -10.19% |
| 2009-11-20 | 9.76 | 10.45 | 9.76 | 10.30 | 1030324 | 10429042 | 0.53 | 5.42% |
| 2009-11-13 | 9.38 | 10.34 | 9.15 | 9.77 | 1305958 | 12726716 | 0.43 | 4.60% |
| 2009-11-06 | 8.40 | 9.50 | 8.38 | 9.34 | 993588 | 9135698 | 0.70 | 8.10% |
| 2009-10-30 | 9.16 | 9.35 | 8.42 | 8.64 | 663861 | 5910458 | -0.48 | -5.26% |
| 2009-10-23 | 8.88 | 9.35 | 8.81 | 9.12 | 743952 | 6788875 | 0.16 | 1.79% |
| 2009-10-16 | 9.03 | 9.24 | 8.71 | 8.96 | 730038 | 6528247 | -0.11 | -1.21% |
| 2009-10-09 | 8.80 | 9.68 | 8.66 | 9.07 | 238827 | 2131111 | 0.44 | 5.10% |
| 2009-09-30 | 8.38 | 8.95 | 8.38 | 8.63 | 642180 | 5614998 | 0.28 | 3.35% |
| 2009-09-25 | 8.60 | 9.25 | 8.00 | 8.35 | 837819 | 7364650 | -0.39 | -4.46% |
| 2009-09-18 | 8.35 | 9.36 | 8.29 | 8.74 | 1091719 | 9683631 | 0.44 | 5.30% |
| 2009-09-11 | 7.95 | 8.64 | 7.92 | 8.30 | 573274 | 4746441 | 0.43 | 5.46% |
| 2009-09-04 | 8.03 | 8.03 | 7.30 | 7.87 | 399980 | 3055624 | -0.25 | -3.08% |
| 2009-08-28 | 8.30 | 8.58 | 7.75 | 8.12 | 578994 | 4760935 | -0.28 | -3.33% |
| 2009-08-21 | 8.87 | 9.02 | 7.50 | 8.40 | 622308 | 5070299 | -0.59 | -6.56% |
| 2009-08-14 | 10.10 | 10.23 | 8.91 | 8.99 | 532621 | 5125151 | -0.98 | -9.83% |
| 2009-08-07 | 10.66 | 11.03 | 9.85 | 9.97 | 1078835 | 11468082 | -0.70 | -6.56% |
| 2009-07-31 | 9.76 | 11.28 | 9.50 | 10.67 | 1582690 | 16493781 | 1.24 | 13.15% |
| 2009-07-24 | 9.20 | 9.85 | 9.20 | 9.43 | 1229448 | 11707358 | 0.29 | 3.17% |
| 2009-07-17 | 9.00 | 9.39 | 8.80 | 9.14 | 1038034 | 9396200 | 0.16 | 1.78% |
| 2009-07-10 | 8.70 | 9.33 | 8.60 | 8.98 | 1156652 | 10347257 | 0.43 | 5.03% |
| 2009-07-03 | 8.48 | 8.78 | 8.23 | 8.55 | 891172 | 7556213 | 0.11 | 1.30% |
| 2009-06-25 | 8.95 | 8.99 | 8.31 | 8.44 | 876390 | 7511192 | -0.43 | -4.85% |
| 2009-06-19 | 7.58 | 9.39 | 7.52 | 8.87 | 2269090 | 19472800 | 1.28 | 16.86% |
| 2009-06-12 | 7.61 | 7.84 | 7.31 | 7.59 | 631069 | 4819586 | -0.02 | -0.26% |
| 2009-06-05 | 7.60 | 7.85 | 7.54 | 7.61 | 484412 | 3724837 | 0.07 | 0.93% |
| 2009-05-27 | 7.48 | 7.84 | 7.28 | 7.54 | 293030 | 2233911 | -0.04 | -0.53% |
| 2009-05-22 | 8.01 | 8.25 | 7.46 | 7.58 | 858475 | 6808662 | -0.45 | -5.60% |
| 2009-05-15 | 8.13 | 8.46 | 7.68 | 8.03 | 1232947 | 9921241 | 0.04 | 0.50% |
| 2009-05-08 | 8.39 | 8.50 | 7.81 | 7.99 | 1473234 | 11937249 | -0.18 | -2.20% |
| 2009-04-30 | 7.06 | 8.34 | 6.80 | 8.17 | 1709967 | 13281832 | 1.12 | 15.89% |
| 2009-04-24 | 7.28 | 7.95 | 7.04 | 7.05 | 1070293 | 8009354 | -0.23 | -3.16% |
| 2009-04-17 | 7.09 | 7.67 | 7.03 | 7.28 | 1186352 | 8698696 | 0.26 | 3.70% |
| 2009-04-10 | 7.09 | 7.28 | 6.65 | 7.02 | 509488 | 3551149 | -0.08 | -1.13% |
| 2009-04-03 | 7.07 | 7.50 | 6.84 | 7.10 | 993390 | 7179871 | 0.05 | 0.71% |
| 2009-03-27 | 6.91 | 7.25 | 6.62 | 7.05 | 737467 | 5153123 | 0.10 | 1.44% |
| 2009-03-20 | 6.34 | 7.12 | 6.28 | 6.95 | 706625 | 4805333 | 0.64 | 10.14% |
| 2009-03-13 | 6.86 | 6.96 | 6.27 | 6.31 | 397291 | 2592879 | -0.52 | -7.61% |
| 2009-03-06 | 6.13 | 6.94 | 6.02 | 6.83 | 551638 | 3621141 | 0.70 | 11.42% |
| 2009-02-27 | 7.13 | 7.55 | 6.10 | 6.13 | 834339 | 5821279 | -1.04 | -14.51% |
| 2009-02-20 | 7.60 | 8.15 | 6.80 | 7.17 | 1070124 | 7963740 | -0.30 | -4.02% |
| 2009-02-13 | 6.40 | 7.62 | 6.28 | 7.47 | 1528207 | 10540755 | 1.20 | 19.14% |
| 2009-02-06 | 5.62 | 6.33 | 5.59 | 6.27 | 1010861 | 6074357 | 0.67 | 11.96% |
| 2009-01-23 | 5.92 | 5.97 | 5.51 | 5.60 | 722515 | 4113251 | -0.31 | -5.25% |
| 2009-01-16 | 5.14 | 5.91 | 5.02 | 5.91 | 981808 | 5432756 | 0.74 | 14.31% |
| 2009-01-09 | 4.80 | 5.27 | 4.70 | 5.17 | 413536 | 2097278 | 0.07 | 1.37% |
| 2008-12-26 | 5.82 | 5.85 | 5.01 | 5.10 | 269367 | 1444081 | -0.70 | -12.07% |
| 2008-12-19 | 5.61 | 5.90 | 5.31 | 5.80 | 381099 | 2161872 | 0.29 | 5.26% |
| 2008-12-12 | 5.91 | 6.31 | 5.42 | 5.51 | 735278 | 4389240 | -0.34 | -5.81% |
| 2008-12-05 | 5.06 | 6.15 | 4.96 | 5.85 | 652698 | 3682583 | 0.81 | 16.07% |
| 2008-11-28 | 5.59 | 5.60 | 4.98 | 5.04 | 247595 | 1305457 | -0.49 | -8.86% |
| 2008-11-21 | 5.25 | 6.06 | 5.13 | 5.53 | 1049151 | 5937705 | 0.30 | 5.74% |
| 2008-11-14 | 4.40 | 5.25 | 4.35 | 5.23 | 398101 | 1922894 | 0.90 | 20.79% |
| 2008-11-07 | 4.56 | 4.56 | 4.17 | 4.33 | 138445 | 600346 | -0.13 | -2.92% |
| 2008-10-31 | 5.02 | 5.02 | 4.41 | 4.46 | 175504 | 819149 | -0.58 | -11.51% |
| 2008-10-24 | 5.00 | 5.40 | 4.80 | 5.04 | 196960 | 1011110 | 0.04 | 0.80% |
| 2008-10-17 | 5.18 | 5.88 | 4.85 | 5.00 | 260955 | 1369536 | -0.27 | -5.12% |
| 2008-10-10 | 6.05 | 6.48 | 5.13 | 5.27 | 561625 | 3325561 | -0.66 | -11.13% |
| 2008-09-26 | 5.74 | 6.01 | 5.18 | 5.93 | 793208 | 4546203 | 0.67 | 12.74% |
| 2008-09-19 | 5.30 | 5.34 | 4.51 | 5.26 | 163054 | 814934 | 0.01 | 0.19% |
| 2008-09-12 | 5.75 | 5.76 | 5.10 | 5.25 | 177245 | 942143 | -0.36 | -6.42% |
| 2008-09-05 | 6.05 | 6.05 | 5.56 | 5.61 | 180721 | 1055799 | -0.47 | -7.73% |
| 2008-08-29 | 6.23 | 6.36 | 5.48 | 6.08 | 227793 | 1350258 | -0.19 | -3.03% |
| 2008-08-22 | 6.73 | 6.95 | 5.65 | 6.27 | 381649 | 2446658 | -0.44 | -6.56% |
| 2008-08-15 | 12.95 | 12.95 | 6.62 | 6.71 | 212897 | 2059269 | -6.17 | -47.90% |
| 2008-08-08 | 12.74 | 13.62 | 12.07 | 12.88 | 212897 | 2714637 | -0.06 | -0.46% |
| 2008-08-01 | 12.95 | 15.28 | 12.01 | 12.94 | 516393 | 7241280 | -0.01 | -0.08% |
| 2008-07-25 | 12.10 | 13.03 | 12.00 | 12.95 | 207502 | 2628789 | 0.75 | 6.15% |
| 2008-07-18 | 13.54 | 13.91 | 11.53 | 12.20 | 235224 | 2974656 | -1.48 | -10.82% |
| 2008-07-11 | 12.51 | 14.68 | 12.51 | 13.68 | 376051 | 5172751 | 1.05 | 8.31% |
| 2008-07-04 | 12.53 | 12.99 | 11.46 | 12.63 | 138686 | 1723035 | 0.10 | 0.80% |
| 2008-06-27 | 12.55 | 14.15 | 11.70 | 12.53 | 341468 | 4409606 | -0.27 | -2.11% |
| 2008-06-20 | 14.80 | 15.15 | 11.70 | 12.80 | 334636 | 4414980 | -1.90 | -12.93% |
| 2008-06-13 | 18.65 | 18.65 | 14.68 | 14.70 | 154701 | 2465952 | -4.64 | -23.99% |
| 2008-06-06 | 20.00 | 20.54 | 19.00 | 19.34 | 124399 | 2454457 | -1.06 | -5.20% |
| 2008-05-30 | 19.70 | 20.80 | 19.02 | 20.40 | 179228 | 3597595 | -0.05 | -0.24% |
| 2008-05-23 | 22.60 | 22.88 | 20.01 | 20.45 | 245804 | 5267268 | -2.31 | -10.15% |
| 2008-05-16 | 23.00 | 24.90 | 20.50 | 22.76 | 612237 | 13930494 | -1.08 | -4.53% |
| 2008-05-09 | 27.40 | 28.00 | 23.50 | 23.84 | 847451 | 21894732 | -4.30 | -15.28% |
| 2008-04-30 | 30.00 | 30.53 | 27.05 | 28.14 | 540740 | 15630867 | -2.27 | -7.46% |
| 2008-04-25 | 27.33 | 31.62 | 23.60 | 30.41 | 550362 | 15478973 | 5.56 | 22.37% |
| 2008-04-18 | 25.20 | 26.41 | 23.16 | 24.85 | 277386 | 6958257 | -0.95 | -3.68% |
| 2008-04-11 | 20.86 | 26.56 | 19.31 | 25.80 | 467085 | 11684312 | 4.94 | 23.68% |
| 2008-04-03 | 25.70 | 26.26 | 18.50 | 20.86 | 228884 | 4994415 | -5.65 | -21.31% |
| 2008-03-28 | 29.75 | 30.25 | 24.23 | 26.51 | 180428 | 4912124 | -2.99 | -10.14% |
| 2008-03-21 | 31.15 | 33.30 | 26.01 | 29.50 | 317830 | 9442501 | -1.55 | -4.99% |
| 2008-03-14 | 36.70 | 37.00 | 30.13 | 31.05 | 212862 | 7123976 | -5.58 | -15.23% |
| 2008-03-07 | 37.99 | 40.00 | 36.30 | 36.63 | 262969 | 9954621 | -1.24 | -3.27% |
| 2008-02-29 | 42.00 | 42.59 | 36.60 | 37.87 | 312637 | 12092890 | -3.77 | -9.05% |
| 2008-02-22 | 38.70 | 43.00 | 38.20 | 41.64 | 376167 | 15244427 | 3.59 | 9.44% |
| 2008-02-15 | 39.48 | 39.88 | 36.90 | 38.05 | 135559 | 5207331 | -1.15 | -2.93% |
| 2008-02-05 | 36.50 | 40.05 | 36.50 | 39.20 | 145289 | 5657847 | 3.79 | 10.70% |
| 2008-02-01 | 40.50 | 40.50 | 34.00 | 35.41 | 440196 | 16747766 | -5.58 | -13.61% |
| 2008-01-25 | 41.71 | 41.90 | 33.89 | 40.99 | 819580 | 31152726 | -0.75 | -1.80% |
| 2008-01-18 | 41.30 | 47.98 | 41.00 | 41.74 | 873808 | 38669104 | 0.71 | 1.73% |
| 2008-01-11 | 35.89 | 41.05 | 35.89 | 41.03 | 550944 | 21429888 | 5.42 | 15.22% |
| 2008-01-04 | 34.70 | 35.87 | 33.81 | 35.61 | 211305 | 7355980 | 0.94 | 2.71% |
| 2007-12-28 | 32.90 | 35.50 | 32.50 | 34.67 | 330126 | 11145255 | 2.25 | 6.94% |
| 2007-12-21 | 30.81 | 32.88 | 29.61 | 32.42 | 256359 | 8065013 | 2.04 | 6.71% |
| 2007-12-14 | 28.40 | 32.89 | 28.10 | 30.38 | 387483 | 11956595 | 1.39 | 4.79% |
| 2007-12-07 | 26.66 | 29.19 | 26.63 | 28.99 | 129943 | 3611991 | 2.04 | 7.57% |
| 2007-11-30 | 27.70 | 28.40 | 26.00 | 26.95 | 131339 | 3577825 | -0.24 | -0.88% |
| 2007-11-23 | 29.00 | 29.97 | 25.90 | 27.19 | 167563 | 4763519 | -1.82 | -6.27% |
| 2007-11-16 | 25.58 | 29.91 | 24.18 | 29.01 | 318547 | 8749514 | 2.14 | 7.96% |
| 2007-11-09 | 32.50 | 33.15 | 26.55 | 26.87 | 224575 | 6724444 | -5.97 | -18.18% |
| 2007-11-02 | 34.11 | 34.78 | 30.70 | 32.84 | 366822 | 12063097 | -1.14 | -3.35% |
| 2007-10-26 | 36.00 | 37.89 | 33.33 | 33.98 | 377564 | 13298067 | -1.64 | -4.60% |
| 2007-10-18 | 34.22 | 38.81 | 34.20 | 35.62 | 482151 | 17804252 | 1.63 | 4.80% |
| 2007-10-12 | 29.00 | 34.80 | 28.42 | 33.99 | 789150 | 25945312 | 5.57 | 19.60% |
| 2007-09-28 | 24.89 | 29.69 | 23.99 | 28.42 | 461822 | 12868802 | 3.41 | 13.63% |
| 2007-09-21 | 56.01 | 56.50 | 24.65 | 25.01 | 300390 | 9199124 | -30.97 | -55.32% |
| 2007-09-14 | 56.02 | 59.99 | 54.01 | 55.98 | 197113 | 11210320 | -0.76 | -1.34% |
| 2007-09-07 | 62.00 | 62.48 | 56.59 | 56.74 | 129031 | 7529014 | -4.01 | -6.60% |
| 2007-08-31 | 61.16 | 62.00 | 57.01 | 60.75 | 209772 | 12451406 | -0.47 | -0.77% |
| 2007-08-24 | 58.99 | 64.00 | 58.10 | 61.22 | 240700 | 14767383 | 4.07 | 7.12% |
| 2007-08-17 | 67.09 | 67.09 | 56.01 | 57.15 | 223793 | 13478565 | -3.84 | -6.30% |
| 2007-08-10 | 53.00 | 62.90 | 50.50 | 60.99 | 355837 | 19732728 | 9.20 | 17.76% |
| 2007-08-03 | 42.05 | 51.79 | 42.05 | 51.79 | 324384 | 15244471 | 9.57 | 22.67% |
| 2007-07-27 | 37.51 | 43.50 | 37.51 | 42.22 | 197986 | 8157675 | 4.93 | 13.22% |
| 2007-07-20 | 38.20 | 38.20 | 34.31 | 37.29 | 134893 | 4884022 | -1.06 | -2.76% |
| 2007-07-13 | 39.60 | 42.50 | 37.53 | 38.35 | 235526 | 9350831 | 2.20 | 6.09% |
| 2007-07-06 | 33.50 | 36.98 | 32.03 | 36.15 | 213797 | 7460819 | 2.63 | 7.85% |
| 2007-06-29 | 43.10 | 43.54 | 32.80 | 33.52 | 272882 | 10269631 | -8.99 | -21.15% |
| 2007-06-22 | 44.61 | 48.80 | 42.51 | 42.51 | 328169 | 14998004 | -1.34 | -3.06% |
| 2007-06-15 | 41.90 | 47.49 | 40.00 | 43.85 | 315043 | 13741208 | 2.55 | 6.17% |
| 2007-06-08 | 36.55 | 41.99 | 30.09 | 41.30 | 436180 | 15626573 | 4.16 | 11.20% |
| 2007-06-01 | 53.09 | 53.15 | 37.14 | 37.14 | 323664 | 14708617 | -14.46 | -28.02% |
| 2007-05-25 | 54.00 | 57.00 | 46.86 | 51.60 | 452549 | 22817254 | -0.40 | -0.77% |
| 2007-05-18 | 35.38 | 52.00 | 35.00 | 52.00 | 371822 | 15787887 | 16.10 | 44.85% |
| 2007-05-11 | 31.90 | 39.90 | 30.01 | 35.90 | 465392 | 16711993 | 3.22 | 9.85% |
| 2007-04-27 | 32.00 | 36.85 | 28.76 | 32.68 | 368475 | 12051294 | 0.72 | 2.25% |
| 2007-04-20 | 34.00 | 35.51 | 31.00 | 31.96 | 296572 | 9747684 | -2.04 | -6.00% |
| 2007-04-13 | 25.91 | 34.97 | 25.91 | 34.00 | 284272 | 8439011 | 7.98 | 30.67% |
| 2007-04-06 | 19.50 | 26.02 | 19.50 | 26.02 | 269943 | 6005200 | 6.90 | 36.09% |
| 2007-03-30 | 17.62 | 19.48 | 17.62 | 19.12 | 207855 | 3906497 | 1.59 | 9.07% |
| 2007-03-23 | 15.68 | 17.78 | 15.60 | 17.53 | 186701 | 3112059 | 1.43 | 8.88% |
| 2007-03-16 | 16.02 | 17.00 | 15.50 | 16.10 | 260035 | 4222005 | 0.12 | 0.75% |
| 2007-03-09 | 14.80 | 16.45 | 14.21 | 15.98 | 189995 | 2943214 | 0.98 | 6.53% |
| 2007-03-02 | 14.83 | 17.46 | 14.30 | 15.00 | 279173 | 4283761 | 0.44 | 3.02% |
| 2007-02-16 | 12.76 | 14.90 | 12.53 | 14.56 | 305845 | 4160593 | 1.79 | 14.02% |
| 2007-02-09 | 12.44 | 12.90 | 11.68 | 12.77 | 173951 | 2150522 | 0.23 | 1.83% |
| 2007-02-02 | 14.45 | 14.68 | 12.31 | 12.54 | 189696 | 2534458 | -1.23 | -8.93% |
| 2007-01-26 | 13.32 | 14.40 | 12.88 | 13.77 | 266326 | 3635116 | 0.49 | 3.69% |
| 2007-01-19 | 11.57 | 14.16 | 11.57 | 13.28 | 311836 | 4076991 | 1.74 | 15.08% |
| 2007-01-12 | 11.30 | 12.13 | 10.90 | 11.54 | 269016 | 3080848 | 0.89 | 8.36% |
| 2007-01-05 | 10.12 | 10.65 | 9.90 | 10.65 | 143252 | 1468185 | 0.89 | 9.12% |
| 2006-12-29 | 9.15 | 9.98 | 9.15 | 9.76 | 252094 | 2422368 | 0.75 | 8.32% |
| 2006-12-22 | 8.95 | 10.13 | 8.60 | 9.01 | 398313 | 3696051 | 0.15 | 1.69% |
| 2006-12-15 | 7.60 | 8.88 | 7.51 | 8.86 | 230063 | 1908878 | 1.23 | 16.12% |
| 2006-12-08 | 8.06 | 8.58 | 7.61 | 7.63 | 198571 | 1613829 | -0.44 | -5.45% |
| 2006-12-01 | 7.68 | 8.25 | 7.60 | 8.07 | 179379 | 1429700 | 0.40 | 5.21% |
