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 | 10.26 | 10.51 | 8.95 | 9.11 | 830333 | 8225507 | -1.09 | -10.69% |
| 2009-11-20 | 9.67 | 10.38 | 9.42 | 10.20 | 843344 | 8308350 | 0.60 | 6.25% |
| 2009-11-13 | 8.91 | 9.74 | 8.64 | 9.60 | 780008 | 7302473 | 0.75 | 8.47% |
| 2009-11-06 | 8.33 | 9.40 | 8.27 | 8.85 | 949381 | 8535037 | 0.23 | 2.67% |
| 2009-10-30 | 8.32 | 8.97 | 8.10 | 8.62 | 884505 | 7585931 | 0.28 | 3.36% |
| 2009-10-23 | 7.40 | 8.55 | 7.33 | 8.34 | 930750 | 7530186 | 0.90 | 12.10% |
| 2009-10-16 | 6.90 | 7.75 | 6.90 | 7.44 | 486901 | 3612783 | 0.54 | 7.83% |
| 2009-10-09 | 6.66 | 6.94 | 6.60 | 6.90 | 54367 | 372570 | 0.32 | 4.86% |
| 2009-09-30 | 6.84 | 7.00 | 6.24 | 6.58 | 126499 | 834920 | -0.24 | -3.52% |
| 2009-09-25 | 7.33 | 7.64 | 6.72 | 6.82 | 365062 | 2639086 | -0.52 | -7.08% |
| 2009-09-18 | 6.85 | 8.00 | 6.83 | 7.34 | 1016882 | 7674501 | 0.48 | 7.00% |
| 2009-09-11 | 6.64 | 7.02 | 6.58 | 6.86 | 414063 | 2812256 | 0.22 | 3.31% |
| 2009-09-04 | 6.88 | 6.88 | 6.12 | 6.64 | 308942 | 1984831 | -0.31 | -4.46% |
| 2009-08-28 | 6.74 | 7.30 | 6.41 | 6.95 | 540507 | 3736922 | 0.20 | 2.96% |
| 2009-08-21 | 6.91 | 7.08 | 6.38 | 6.75 | 370851 | 2477637 | -0.09 | -1.32% |
| 2009-08-14 | 8.17 | 8.20 | 6.81 | 6.84 | 366672 | 2783428 | -1.24 | -15.35% |
| 2009-08-07 | 8.15 | 8.45 | 7.97 | 8.08 | 760171 | 6237136 | -0.11 | -1.34% |
| 2009-07-31 | 8.54 | 8.69 | 7.56 | 8.19 | 881475 | 7261444 | -0.38 | -4.43% |
| 2009-07-24 | 8.18 | 8.91 | 8.13 | 8.57 | 1440669 | 12317231 | 0.41 | 5.03% |
| 2009-07-17 | 8.10 | 8.42 | 8.07 | 8.16 | 705714 | 5830372 | 0.04 | 0.49% |
| 2009-07-10 | 7.90 | 8.20 | 7.75 | 8.12 | 634397 | 5067132 | 0.24 | 3.05% |
| 2009-07-03 | 8.33 | 8.36 | 7.81 | 7.88 | 518044 | 4150986 | -0.41 | -4.95% |
| 2009-06-26 | 8.12 | 8.40 | 8.02 | 8.29 | 422512 | 3452842 | -0.04 | -0.48% |
| 2009-06-19 | 8.50 | 9.26 | 8.20 | 8.33 | 1213262 | 10460665 | -0.23 | -2.69% |
| 2009-06-12 | 8.17 | 8.87 | 7.72 | 8.56 | 1353651 | 11204015 | 0.41 | 5.03% |
| 2009-06-05 | 7.61 | 8.32 | 7.42 | 8.15 | 831697 | 6589753 | 0.60 | 7.95% |
| 2009-05-27 | 7.30 | 8.07 | 7.18 | 7.55 | 434534 | 3336332 | 0.04 | 0.53% |
| 2009-05-22 | 7.80 | 8.11 | 7.40 | 7.51 | 1037834 | 8056064 | -0.39 | -4.94% |
| 2009-05-15 | 7.51 | 8.11 | 6.95 | 7.90 | 978495 | 7372242 | 0.53 | 7.19% |
| 2009-05-08 | 7.12 | 7.70 | 7.09 | 7.37 | 742419 | 5511865 | 0.29 | 4.10% |
| 2009-04-30 | 7.03 | 7.26 | 6.49 | 7.08 | 445891 | 3068191 | -0.02 | -0.28% |
| 2009-04-24 | 6.98 | 8.50 | 6.92 | 7.10 | 1683434 | 13041947 | 0.07 | 1.00% |
| 2009-04-17 | 6.92 | 7.63 | 6.70 | 7.03 | 1236949 | 8843393 | 0.17 | 2.48% |
| 2009-04-10 | 6.88 | 7.04 | 6.40 | 6.86 | 502377 | 3396004 | -0.02 | -0.29% |
| 2009-04-03 | 7.28 | 7.50 | 6.79 | 6.88 | 1019050 | 7332473 | -0.30 | -4.18% |
| 2009-03-27 | 6.43 | 7.37 | 6.39 | 7.18 | 1401518 | 9645865 | 0.67 | 10.29% |
| 2009-03-20 | 6.50 | 6.83 | 6.10 | 6.51 | 1035899 | 6769046 | 0.01 | 0.15% |
| 2009-03-13 | 6.72 | 6.88 | 6.29 | 6.50 | 1060764 | 6927007 | -0.35 | -5.11% |
| 2009-03-06 | 6.69 | 7.97 | 6.15 | 6.85 | 1653822 | 11780299 | 0.10 | 1.48% |
| 2009-02-27 | 5.95 | 6.98 | 5.88 | 6.75 | 1838764 | 11956374 | 0.83 | 14.02% |
| 2009-02-20 | 5.83 | 5.92 | 5.25 | 5.92 | 1039686 | 5779637 | 0.15 | 2.60% |
| 2009-02-13 | 5.20 | 5.93 | 5.06 | 5.77 | 1239444 | 6706434 | 0.60 | 11.61% |
| 2009-02-06 | 4.39 | 5.28 | 4.28 | 5.17 | 1064651 | 5190160 | 0.85 | 19.68% |
| 2009-01-23 | 4.33 | 4.65 | 4.26 | 4.32 | 479325 | 2122061 | -0.01 | -0.23% |
| 2009-01-16 | 4.04 | 4.44 | 4.00 | 4.33 | 479009 | 2027367 | 0.28 | 6.91% |
| 2009-01-09 | 4.00 | 4.27 | 3.91 | 4.05 | 417251 | 1711861 | 0.02 | 0.50% |
| 2008-12-26 | 4.60 | 4.71 | 3.91 | 4.03 | 380635 | 1640280 | -0.54 | -11.82% |
| 2008-12-19 | 4.49 | 4.65 | 4.23 | 4.57 | 416275 | 1872780 | 0.21 | 4.82% |
| 2008-12-12 | 4.78 | 4.80 | 4.27 | 4.36 | 690642 | 3176764 | -0.31 | -6.64% |
| 2008-12-05 | 4.13 | 4.75 | 4.10 | 4.67 | 1055818 | 4717485 | 0.58 | 14.18% |
| 2008-11-28 | 4.06 | 4.24 | 3.70 | 4.09 | 467190 | 1858209 | 0.02 | 0.49% |
| 2008-11-21 | 3.98 | 4.48 | 3.81 | 4.07 | 1085339 | 4525218 | 0.01 | 0.25% |
| 2008-11-14 | 3.45 | 4.11 | 3.38 | 4.06 | 696850 | 2598008 | 0.70 | 20.83% |
| 2008-11-07 | 3.28 | 3.49 | 3.12 | 3.36 | 445053 | 1475376 | 0.08 | 2.44% |
| 2008-10-31 | 3.40 | 3.45 | 2.98 | 3.28 | 326668 | 1050111 | -0.21 | -6.02% |
| 2008-10-24 | 3.36 | 3.64 | 3.23 | 3.49 | 306280 | 1062198 | 0.14 | 4.18% |
| 2008-10-17 | 3.68 | 3.99 | 3.22 | 3.35 | 240407 | 854230 | -0.42 | -11.14% |
| 2008-10-10 | 4.49 | 4.64 | 3.77 | 3.77 | 276686 | 1181074 | -0.87 | -18.75% |
| 2008-09-26 | 4.66 | 4.84 | 4.28 | 4.64 | 457481 | 2126189 | -0.01 | -0.21% |
| 2008-09-19 | 4.73 | 4.81 | 4.01 | 4.65 | 300869 | 1339140 | -0.08 | -1.69% |
| 2008-09-12 | 5.00 | 5.09 | 4.59 | 4.73 | 275681 | 1317464 | -0.27 | -5.40% |
| 2008-09-05 | 5.40 | 5.56 | 4.95 | 5.00 | 499487 | 2646394 | -0.56 | -10.07% |
| 2008-08-29 | 6.10 | 6.30 | 4.90 | 5.56 | 797761 | 4438504 | -0.45 | -7.49% |
| 2008-08-22 | 6.09 | 6.78 | 5.26 | 6.01 | 736893 | 4454381 | -0.03 | -0.50% |
| 2008-08-15 | 6.05 | 6.48 | 5.55 | 6.04 | 765314 | 4598405 | -0.17 | -2.74% |
| 2008-08-08 | 7.08 | 7.62 | 6.21 | 6.21 | 1426900 | 10146445 | -1.06 | -14.58% |
| 2008-08-01 | 7.37 | 7.93 | 6.95 | 7.27 | 1651295 | 12184494 | 0.06 | 0.83% |
| 2008-07-25 | 5.60 | 7.21 | 5.55 | 7.21 | 659215 | 4397643 | 1.51 | 26.49% |
| 2008-07-18 | 6.19 | 6.54 | 5.22 | 5.70 | 343606 | 2045149 | -0.55 | -8.80% |
| 2008-07-11 | 5.95 | 6.96 | 5.93 | 6.25 | 974136 | 6367930 | 0.42 | 7.20% |
| 2008-07-04 | 5.78 | 6.17 | 5.31 | 5.83 | 625401 | 3598312 | 0.05 | 0.86% |
| 2008-06-27 | 5.00 | 5.88 | 4.90 | 5.78 | 381962 | 2140169 | 0.78 | 15.60% |
| 2008-06-20 | 5.26 | 5.40 | 4.58 | 5.00 | 244663 | 1227873 | -0.26 | -4.94% |
| 2008-06-13 | 6.40 | 6.41 | 5.20 | 5.26 | 135514 | 774915 | -1.47 | -21.84% |
| 2008-06-06 | 6.81 | 7.30 | 6.65 | 6.73 | 150205 | 1042190 | -0.06 | -0.88% |
| 2008-05-30 | 7.70 | 7.97 | 6.72 | 6.79 | 340327 | 2442040 | -0.90 | -11.70% |
| 2008-05-23 | 7.85 | 7.95 | 6.80 | 7.69 | 351052 | 2612293 | -0.21 | -2.66% |
| 2008-05-16 | 7.70 | 8.38 | 7.43 | 7.90 | 481150 | 3827061 | -0.02 | -0.25% |
| 2008-05-09 | 8.09 | 8.43 | 7.48 | 7.92 | 467933 | 3777353 | -0.08 | -1.00% |
| 2008-04-30 | 7.50 | 8.03 | 7.28 | 8.00 | 284491 | 2195640 | 0.28 | 3.63% |
| 2008-04-25 | 7.10 | 8.09 | 6.08 | 7.72 | 452630 | 3336625 | 1.09 | 16.44% |
| 2008-04-18 | 7.60 | 7.65 | 6.56 | 6.63 | 198112 | 1416262 | -1.20 | -15.33% |
| 2008-04-11 | 7.40 | 8.39 | 7.18 | 7.83 | 344767 | 2704135 | 0.39 | 5.24% |
| 2008-04-03 | 8.68 | 8.86 | 6.86 | 7.44 | 281617 | 2182498 | -1.61 | -17.79% |
| 2008-03-28 | 10.28 | 10.48 | 8.23 | 9.05 | 364516 | 3496495 | -1.03 | -10.22% |
| 2008-03-21 | 11.21 | 11.24 | 8.78 | 10.08 | 513950 | 5030554 | -1.29 | -11.35% |
| 2008-03-14 | 11.59 | 12.76 | 11.01 | 11.37 | 541653 | 6481068 | -0.40 | -3.40% |
| 2008-03-07 | 11.37 | 12.97 | 11.24 | 11.77 | 927141 | 11338474 | 0.31 | 2.71% |
| 2008-02-29 | 11.10 | 11.50 | 10.20 | 11.46 | 458440 | 5016574 | 0.21 | 1.87% |
| 2008-02-22 | 11.48 | 12.28 | 10.98 | 11.25 | 605365 | 6995636 | -0.26 | -2.26% |
| 2008-02-15 | 10.35 | 11.59 | 10.12 | 11.51 | 517395 | 5688634 | 0.92 | 8.69% |
| 2008-02-05 | 10.10 | 10.80 | 9.90 | 10.59 | 355718 | 3699929 | 0.75 | 7.62% |
| 2008-02-01 | 12.15 | 13.25 | 9.34 | 9.84 | 1383330 | 16097812 | -2.51 | -20.32% |
| 2008-01-25 | 10.94 | 13.48 | 9.46 | 12.35 | 1952412 | 22639788 | 1.38 | 12.58% |
| 2008-01-18 | 10.15 | 11.05 | 9.79 | 10.97 | 550422 | 5796246 | 0.83 | 8.19% |
| 2008-01-11 | 10.05 | 10.30 | 9.62 | 10.14 | 351630 | 3512142 | 0.15 | 1.50% |
| 2008-01-04 | 9.41 | 10.07 | 9.38 | 9.99 | 203591 | 2003799 | 0.61 | 6.50% |
| 2007-12-28 | 9.22 | 9.76 | 9.05 | 9.38 | 294085 | 2765227 | 0.25 | 2.74% |
| 2007-12-21 | 8.76 | 9.17 | 8.58 | 9.13 | 277781 | 2487228 | 0.36 | 4.11% |
| 2007-12-14 | 8.49 | 8.98 | 8.41 | 8.77 | 283139 | 2478348 | 0.13 | 1.50% |
| 2007-12-07 | 8.44 | 8.85 | 8.32 | 8.64 | 300381 | 2580029 | 0.25 | 2.98% |
| 2007-11-30 | 8.22 | 8.43 | 7.85 | 8.39 | 148616 | 1215374 | 0.27 | 3.33% |
| 2007-11-23 | 8.30 | 8.79 | 7.71 | 8.12 | 205790 | 1744063 | -0.19 | -2.29% |
| 2007-11-16 | 8.40 | 8.79 | 8.13 | 8.31 | 315429 | 2689736 | -0.11 | -1.31% |
| 2007-11-09 | 7.86 | 8.45 | 7.78 | 8.42 | 191678 | 1571063 | 0.53 | 6.72% |
| 2007-11-02 | 7.99 | 8.82 | 7.50 | 7.89 | 308648 | 2523448 | 0.04 | 0.51% |
| 2007-10-26 | 8.98 | 9.30 | 7.56 | 7.85 | 239500 | 2050736 | -1.27 | -13.93% |
| 2007-10-18 | 9.45 | 9.68 | 9.00 | 9.12 | 193061 | 1807376 | -0.27 | -2.88% |
| 2007-10-12 | 10.88 | 11.00 | 8.99 | 9.39 | 386408 | 3927389 | -1.42 | -13.14% |
| 2007-09-28 | 10.70 | 11.43 | 10.50 | 10.81 | 352768 | 3864902 | 0.03 | 0.28% |
| 2007-09-21 | 10.87 | 11.54 | 10.50 | 10.78 | 487263 | 5427292 | -0.19 | -1.73% |
| 2007-09-14 | 11.30 | 12.19 | 10.38 | 10.97 | 716092 | 8121974 | -0.30 | -2.66% |
| 2007-09-07 | 11.15 | 11.83 | 10.91 | 11.27 | 822736 | 9368427 | 0.28 | 2.55% |
| 2007-08-31 | 11.03 | 11.30 | 10.20 | 10.99 | 503201 | 5436391 | -0.04 | -0.36% |
| 2007-08-24 | 10.48 | 11.65 | 10.20 | 11.03 | 946538 | 10401220 | 0.82 | 8.03% |
| 2007-08-17 | 9.75 | 10.39 | 9.46 | 10.21 | 359277 | 3566101 | 0.37 | 3.76% |
| 2007-08-10 | 10.38 | 10.98 | 9.48 | 9.84 | 634691 | 6540488 | -0.49 | -4.74% |
| 2007-08-03 | 10.90 | 11.26 | 9.75 | 10.33 | 663788 | 7051288 | -0.57 | -5.23% |
| 2007-07-27 | 8.93 | 10.97 | 8.93 | 10.90 | 1113979 | 11471194 | 2.04 | 23.02% |
| 2007-07-20 | 9.12 | 9.16 | 8.11 | 8.86 | 219136 | 1898529 | -0.29 | -3.17% |
| 2007-07-13 | 9.25 | 9.59 | 8.90 | 9.15 | 508865 | 4702463 | 0.03 | 0.33% |
| 2007-07-06 | 8.70 | 9.19 | 7.81 | 9.12 | 540227 | 4642695 | 0.82 | 9.88% |
| 2007-06-29 | 9.80 | 10.10 | 7.94 | 8.30 | 693952 | 6223876 | -1.50 | -15.31% |
| 2007-06-22 | 12.00 | 12.55 | 9.80 | 9.80 | 959642 | 11122984 | -1.97 | -16.74% |
| 2007-06-15 | 10.99 | 12.10 | 9.90 | 11.77 | 1298944 | 14499544 | 0.88 | 8.08% |
| 2007-06-08 | 10.22 | 11.20 | 8.70 | 10.89 | 1184887 | 11469813 | 0.08 | 0.74% |
| 2007-06-01 | 13.85 | 15.32 | 10.81 | 10.81 | 1085541 | 14679567 | -3.02 | -21.84% |
| 2007-05-25 | 13.40 | 14.72 | 13.40 | 13.83 | 954016 | 13495972 | -0.35 | -2.47% |
| 2007-05-18 | 14.00 | 14.89 | 13.40 | 14.18 | 721031 | 10209075 | -0.41 | -2.81% |
| 2007-05-10 | 11.65 | 15.00 | 11.65 | 14.59 | 1008193 | 13110613 | 3.22 | 28.32% |
| 2007-04-27 | 9.15 | 11.61 | 9.15 | 11.37 | 1071583 | 11029713 | 2.23 | 24.40% |
| 2007-04-20 | 8.80 | 9.79 | 8.61 | 9.14 | 946679 | 8685830 | 0.34 | 3.86% |
| 2007-04-13 | 8.65 | 9.15 | 8.20 | 8.80 | 822043 | 7139646 | 0.18 | 2.09% |
| 2007-04-06 | 8.00 | 8.75 | 7.96 | 8.62 | 710181 | 6036808 | 0.62 | 7.75% |
| 2007-03-30 | 8.11 | 8.88 | 7.80 | 8.00 | 793835 | 6644089 | 0.08 | 1.01% |
| 2007-03-23 | 7.24 | 8.00 | 7.10 | 7.92 | 491892 | 3779573 | 0.42 | 5.60% |
| 2007-03-16 | 7.49 | 8.09 | 7.00 | 7.50 | 642369 | 4945073 | -0.01 | -0.13% |
| 2007-03-09 | 7.88 | 8.13 | 7.47 | 7.51 | 722947 | 5637235 | -0.28 | -3.59% |
| 2007-03-02 | 7.38 | 8.48 | 7.20 | 7.79 | 957476 | 7490683 | 0.49 | 6.71% |
| 2007-02-16 | 6.90 | 7.61 | 6.59 | 7.30 | 753685 | 5385448 | 0.36 | 5.19% |
| 2007-02-09 | 6.07 | 7.30 | 6.00 | 6.94 | 1184871 | 8040903 | 0.98 | 16.44% |
| 2007-02-02 | 5.35 | 6.12 | 5.35 | 5.96 | 1127808 | 6489703 | 0.66 | 12.45% |
| 2007-01-26 | 5.20 | 5.75 | 4.75 | 5.30 | 924255 | 5004743 | 0.22 | 4.33% |
| 2007-01-19 | 4.10 | 5.09 | 4.08 | 5.08 | 762885 | 3519119 | 0.98 | 23.90% |
| 2007-01-12 | 3.95 | 4.55 | 3.95 | 4.10 | 429325 | 1839971 | 0.10 | 2.50% |
| 2007-01-05 | 3.97 | 4.03 | 3.90 | 4.00 | 69433 | 273259 | 0.05 | 1.27% |
| 2006-12-29 | 4.13 | 4.19 | 3.91 | 3.95 | 177014 | 716489 | -0.18 | -4.36% |
| 2006-12-22 | 4.00 | 4.44 | 3.95 | 4.13 | 350621 | 1468484 | 0.13 | 3.25% |
| 2006-12-15 | 3.90 | 4.09 | 3.85 | 4.00 | 135858 | 535611 | 0.09 | 2.30% |
| 2006-12-08 | 4.19 | 4.38 | 3.90 | 3.91 | 371158 | 1557880 | -0.26 | -6.24% |
| 2006-12-01 | 3.71 | 4.26 | 3.65 | 4.17 | 342579 | 1383502 | 0.45 | 12.10% |
