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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 9.56 | 10.20 | 9.21 | 9.33 | 946017 | 9189562 | -0.23 | -2.41% |
| 2009-11-20 | 9.60 | 9.86 | 9.15 | 9.56 | 2444607 | 23245774 | 0.83 | 9.51% |
| 2009-11-13 | 8.76 | 9.20 | 8.51 | 8.73 | 1208174 | 10587930 | -0.06 | -0.68% |
| 2009-11-06 | 7.99 | 9.08 | 7.91 | 8.79 | 1852934 | 15945516 | 0.42 | 5.02% |
| 2009-10-30 | 8.84 | 9.10 | 8.18 | 8.37 | 2383165 | 20612712 | -0.36 | -4.12% |
| 2009-10-23 | 7.60 | 8.73 | 7.55 | 8.73 | 1860312 | 15336522 | 1.09 | 14.27% |
| 2009-10-16 | 7.52 | 7.79 | 7.23 | 7.64 | 840694 | 6347016 | 0.23 | 3.10% |
| 2009-10-09 | 6.79 | 7.41 | 6.77 | 7.41 | 203834 | 1463783 | 0.67 | 9.94% |
| 2009-09-30 | 7.11 | 7.21 | 6.58 | 6.74 | 343427 | 2356275 | -0.37 | -5.20% |
| 2009-09-25 | 7.90 | 7.90 | 7.00 | 7.11 | 939154 | 6974905 | -0.82 | -10.34% |
| 2009-09-18 | 7.80 | 8.42 | 7.75 | 7.93 | 1448505 | 11782176 | 0.06 | 0.76% |
| 2009-09-11 | 7.50 | 8.01 | 7.15 | 7.87 | 1694445 | 13044100 | 0.37 | 4.93% |
| 2009-09-04 | 7.68 | 7.80 | 6.68 | 7.50 | 1724022 | 12373545 | -0.53 | -6.60% |
| 2009-08-28 | 8.56 | 8.98 | 7.95 | 8.03 | 1600913 | 13516844 | -0.51 | -5.97% |
| 2009-08-21 | 9.00 | 9.00 | 7.66 | 8.54 | 1505882 | 12468960 | -0.71 | -7.68% |
| 2009-08-14 | 10.30 | 10.55 | 9.11 | 9.25 | 1403744 | 13764745 | -0.76 | -7.59% |
| 2009-08-07 | 9.90 | 11.66 | 9.90 | 10.01 | 3113942 | 33236784 | 0.30 | 3.09% |
| 2009-07-31 | 9.98 | 10.21 | 8.45 | 9.71 | 2438032 | 23139340 | -0.14 | -1.42% |
| 2009-07-24 | 8.30 | 10.11 | 8.29 | 9.85 | 4172626 | 38955920 | 1.66 | 20.27% |
| 2009-07-17 | 7.85 | 8.36 | 7.63 | 8.19 | 2905788 | 23198660 | 0.26 | 3.28% |
| 2009-07-10 | 7.48 | 8.29 | 7.35 | 7.93 | 3465994 | 26989218 | 0.42 | 5.59% |
| 2009-07-03 | 7.20 | 7.61 | 7.00 | 7.51 | 2917901 | 21080674 | 0.36 | 5.04% |
| 2009-06-26 | 7.30 | 7.59 | 7.02 | 7.15 | 2090156 | 15067535 | -0.25 | -3.38% |
| 2009-06-19 | 6.41 | 7.70 | 6.36 | 7.40 | 2831171 | 20328968 | 0.92 | 14.20% |
| 2009-06-12 | 6.80 | 6.92 | 6.38 | 6.48 | 1006904 | 6741673 | -0.35 | -5.12% |
| 2009-06-05 | 6.67 | 7.15 | 6.58 | 6.83 | 1532465 | 10453238 | 0.29 | 4.43% |
| 2009-05-27 | 6.50 | 6.97 | 6.42 | 6.54 | 771002 | 5129388 | -0.23 | -3.40% |
| 2009-05-22 | 6.61 | 7.58 | 6.38 | 6.77 | 3342551 | 23662248 | 0.06 | 0.89% |
| 2009-05-15 | 6.68 | 7.02 | 6.13 | 6.71 | 3046196 | 20170926 | -0.11 | -1.61% |
| 2009-05-08 | 5.22 | 7.19 | 5.19 | 6.82 | 4029920 | 25383564 | 1.62 | 31.15% |
| 2009-04-30 | 5.35 | 5.38 | 4.95 | 5.20 | 666322 | 3435928 | -0.16 | -2.98% |
| 2009-04-24 | 5.53 | 5.99 | 5.33 | 5.36 | 1720601 | 9751215 | -0.27 | -4.80% |
| 2009-04-17 | 5.52 | 6.00 | 5.48 | 5.63 | 2554098 | 14615292 | 0.15 | 2.74% |
| 2009-04-10 | 5.50 | 5.65 | 5.13 | 5.48 | 1161381 | 6304028 | -0.02 | -0.36% |
| 2009-04-03 | 5.15 | 5.73 | 5.10 | 5.50 | 1503505 | 8254866 | 0.14 | 2.61% |
| 2009-03-27 | 5.45 | 5.60 | 5.06 | 5.36 | 1652748 | 8947586 | -0.09 | -1.65% |
| 2009-03-20 | 4.75 | 5.58 | 4.64 | 5.45 | 1635431 | 8598987 | 0.67 | 14.02% |
| 2009-03-13 | 5.29 | 5.40 | 4.70 | 4.78 | 878599 | 4391132 | -0.53 | -9.98% |
| 2009-03-06 | 4.67 | 5.45 | 4.61 | 5.31 | 1218816 | 6269399 | 0.55 | 11.55% |
| 2009-02-27 | 6.10 | 6.29 | 4.72 | 4.76 | 1821115 | 10317542 | -1.32 | -21.71% |
| 2009-02-20 | 5.75 | 6.60 | 5.45 | 6.08 | 2576584 | 15304326 | 0.43 | 7.61% |
| 2009-02-13 | 5.14 | 5.70 | 5.03 | 5.65 | 2323805 | 12460377 | 0.62 | 12.33% |
| 2009-02-06 | 4.41 | 5.08 | 4.33 | 5.03 | 2202784 | 10535078 | 0.65 | 14.84% |
| 2009-01-23 | 4.41 | 4.55 | 4.22 | 4.38 | 910907 | 3984076 | -0.06 | -1.35% |
| 2009-01-16 | 4.32 | 4.60 | 4.15 | 4.44 | 1229061 | 5384305 | 0.14 | 3.26% |
| 2009-01-09 | 3.75 | 4.50 | 3.71 | 4.30 | 1269568 | 5410433 | 0.51 | 13.46% |
| 2008-12-26 | 4.38 | 4.40 | 3.71 | 3.79 | 570675 | 2297325 | -0.58 | -13.27% |
| 2008-12-19 | 4.21 | 4.47 | 3.96 | 4.37 | 883144 | 3767378 | 0.24 | 5.81% |
| 2008-12-12 | 4.48 | 4.82 | 4.02 | 4.13 | 1592294 | 7269627 | -0.32 | -7.19% |
| 2008-12-05 | 3.63 | 4.69 | 3.49 | 4.45 | 2043378 | 8662088 | 0.79 | 21.59% |
| 2008-11-28 | 4.10 | 4.13 | 3.65 | 3.66 | 737352 | 2857415 | -0.41 | -10.07% |
| 2008-11-21 | 4.20 | 4.37 | 3.59 | 4.07 | 1552401 | 6252787 | -0.05 | -1.21% |
| 2008-11-14 | 3.11 | 4.23 | 3.11 | 4.12 | 1819833 | 6754845 | 1.06 | 34.64% |
| 2008-11-07 | 2.96 | 3.19 | 2.92 | 3.06 | 428010 | 1307155 | 0.03 | 0.99% |
| 2008-10-31 | 3.44 | 3.53 | 2.99 | 3.03 | 581344 | 1870573 | -0.56 | -15.60% |
| 2008-10-24 | 3.52 | 3.79 | 3.33 | 3.59 | 751477 | 2706692 | 0.17 | 4.97% |
| 2008-10-17 | 3.80 | 4.16 | 3.35 | 3.42 | 450896 | 1672113 | -0.47 | -12.08% |
| 2008-10-10 | 5.08 | 5.09 | 3.88 | 3.89 | 682606 | 3049257 | -1.36 | -25.91% |
| 2008-09-26 | 5.40 | 5.69 | 4.90 | 5.25 | 1356631 | 7222397 | 0.28 | 5.63% |
| 2008-09-19 | 4.82 | 4.97 | 4.22 | 4.97 | 372617 | 1758912 | 0.06 | 1.22% |
| 2008-09-12 | 5.14 | 5.20 | 4.82 | 4.91 | 405366 | 2015637 | -0.22 | -4.29% |
| 2008-09-05 | 5.30 | 5.53 | 4.95 | 5.13 | 790938 | 4136556 | -0.30 | -5.53% |
| 2008-08-29 | 5.59 | 5.65 | 4.85 | 5.43 | 725280 | 3817358 | -0.18 | -3.21% |
| 2008-08-22 | 6.24 | 6.37 | 5.32 | 5.61 | 1308729 | 7745827 | -0.89 | -13.69% |
| 2008-08-15 | 7.60 | 7.60 | 6.11 | 6.50 | 642792 | 4297379 | -1.11 | -14.59% |
| 2008-08-08 | 9.07 | 9.22 | 7.50 | 7.61 | 424743 | 3493812 | -1.48 | -16.28% |
| 2008-08-01 | 9.77 | 10.28 | 8.76 | 9.09 | 522657 | 5055459 | -0.70 | -7.15% |
| 2008-07-25 | 9.90 | 10.60 | 9.70 | 9.79 | 652751 | 6581068 | -0.34 | -3.36% |
| 2008-07-18 | 11.40 | 11.87 | 9.11 | 10.13 | 700086 | 7485939 | -1.41 | -12.22% |
| 2008-07-11 | 10.16 | 11.78 | 10.16 | 11.54 | 982443 | 10917121 | 1.42 | 14.03% |
| 2008-07-04 | 9.96 | 10.97 | 9.50 | 10.12 | 659852 | 6743426 | -0.72 | -6.64% |
| 2008-06-26 | 9.99 | 11.20 | 9.80 | 10.84 | 708547 | 7528157 | 0.63 | 6.17% |
| 2008-06-20 | 9.51 | 10.31 | 8.28 | 10.21 | 993705 | 9568452 | 0.53 | 5.47% |
| 2008-06-13 | 11.16 | 11.89 | 9.64 | 9.68 | 417156 | 4496431 | -2.08 | -17.69% |
| 2008-06-06 | 13.10 | 14.10 | 11.49 | 11.76 | 583261 | 7522741 | -1.27 | -9.75% |
| 2008-05-30 | 13.40 | 13.98 | 12.68 | 13.03 | 479537 | 6390327 | -0.79 | -5.72% |
| 2008-05-23 | 15.25 | 15.74 | 13.30 | 13.82 | 699760 | 10150749 | -1.57 | -10.20% |
| 2008-05-16 | 15.69 | 16.27 | 14.76 | 15.39 | 1046428 | 16353550 | -0.64 | -3.99% |
| 2008-05-09 | 15.22 | 16.89 | 15.01 | 16.03 | 1631753 | 26179860 | 0.89 | 5.88% |
| 2008-04-30 | 14.49 | 15.30 | 13.72 | 15.14 | 745618 | 10949087 | 0.31 | 2.09% |
| 2008-04-25 | 12.94 | 15.67 | 11.63 | 14.83 | 1671377 | 23181472 | 2.84 | 23.69% |
| 2008-04-18 | 11.70 | 13.09 | 11.30 | 11.99 | 1183540 | 14681669 | -0.19 | -1.56% |
| 2008-04-11 | 9.39 | 12.95 | 9.10 | 12.18 | 1142981 | 13319995 | 2.65 | 27.81% |
| 2008-04-03 | 11.18 | 11.69 | 8.70 | 9.53 | 286680 | 2865454 | -2.19 | -18.69% |
| 2008-03-28 | 19.95 | 21.65 | 10.50 | 11.72 | 314742 | 5913334 | -7.58 | -39.27% |
| 2008-03-21 | 21.10 | 21.28 | 16.55 | 19.30 | 271080 | 5066685 | -2.20 | -10.23% |
| 2008-03-14 | 23.60 | 24.15 | 21.33 | 21.50 | 213168 | 4860526 | -2.25 | -9.47% |
| 2008-03-07 | 24.99 | 25.48 | 22.68 | 23.75 | 335305 | 8073811 | -1.25 | -5.00% |
| 2008-02-29 | 24.45 | 25.25 | 24.01 | 25.00 | 185364 | 4593200 | -0.20 | -0.79% |
| 2008-02-22 | 27.02 | 28.49 | 24.55 | 25.20 | 527888 | 14230144 | -1.23 | -4.65% |
| 2008-02-15 | 24.90 | 27.05 | 24.70 | 26.43 | 298814 | 7749540 | 0.84 | 3.28% |
| 2008-02-05 | 22.50 | 26.06 | 22.48 | 25.59 | 275694 | 6827351 | 3.89 | 17.93% |
| 2008-02-01 | 27.33 | 27.90 | 21.50 | 21.70 | 439290 | 10578286 | -5.51 | -20.25% |
| 2008-01-25 | 26.22 | 28.30 | 23.51 | 27.21 | 497114 | 13142974 | 1.02 | 3.90% |
| 2008-01-18 | 26.49 | 26.49 | 23.57 | 26.19 | 458851 | 11673022 | -0.25 | -0.95% |
| 2008-01-11 | 23.90 | 27.00 | 22.28 | 26.44 | 546415 | 13513049 | 2.76 | 11.65% |
| 2008-01-04 | 20.99 | 23.95 | 20.99 | 23.68 | 301136 | 6879762 | 2.90 | 13.96% |
| 2007-12-28 | 18.81 | 21.18 | 18.61 | 20.78 | 348456 | 6916839 | 1.98 | 10.53% |
| 2007-12-21 | 17.70 | 18.91 | 17.00 | 18.80 | 209871 | 3791404 | 1.21 | 6.88% |
| 2007-12-14 | 17.90 | 18.81 | 16.91 | 17.59 | 242194 | 4398538 | -0.53 | -2.92% |
| 2007-12-07 | 17.04 | 18.18 | 16.77 | 18.12 | 202568 | 3551782 | 0.97 | 5.66% |
| 2007-11-30 | 17.65 | 17.80 | 16.71 | 17.15 | 127870 | 2216329 | -0.03 | -0.17% |
| 2007-11-23 | 16.89 | 18.20 | 16.21 | 17.18 | 178969 | 3081305 | 0.40 | 2.38% |
| 2007-11-16 | 17.45 | 18.50 | 15.98 | 16.78 | 240695 | 4172111 | -1.19 | -6.62% |
| 2007-11-09 | 17.70 | 20.54 | 16.80 | 17.97 | 322908 | 6193064 | 0.13 | 0.73% |
| 2007-11-02 | 16.28 | 19.54 | 16.28 | 17.84 | 284606 | 5221546 | 1.71 | 10.60% |
| 2007-10-26 | 19.20 | 19.20 | 15.50 | 16.13 | 238499 | 4067027 | -3.46 | -17.66% |
| 2007-10-18 | 20.40 | 21.44 | 18.43 | 19.59 | 304615 | 6236379 | -0.89 | -4.35% |
| 2007-10-12 | 22.71 | 22.78 | 19.31 | 20.48 | 426280 | 8831528 | -1.34 | -6.14% |
| 2007-09-28 | 22.60 | 23.90 | 19.70 | 21.82 | 413420 | 9065707 | -0.53 | -2.37% |
| 2007-09-21 | 20.00 | 22.80 | 19.75 | 22.35 | 643035 | 13887010 | 2.22 | 11.03% |
| 2007-09-14 | 19.60 | 20.95 | 18.11 | 20.13 | 452258 | 8911035 | -0.07 | -0.35% |
| 2007-09-07 | 20.50 | 22.71 | 20.00 | 20.20 | 607625 | 12907950 | 0.30 | 1.51% |
| 2007-08-31 | 16.90 | 20.20 | 16.90 | 19.90 | 802835 | 14948990 | 3.48 | 21.19% |
| 2007-08-24 | 15.82 | 16.79 | 15.30 | 16.42 | 661239 | 10618377 | 1.06 | 6.90% |
| 2007-08-17 | 13.25 | 16.00 | 13.25 | 15.36 | 693102 | 10143699 | 1.96 | 14.63% |
| 2007-08-10 | 14.35 | 14.90 | 13.06 | 13.40 | 460641 | 6526079 | -0.73 | -5.17% |
| 2007-08-03 | 13.57 | 15.00 | 12.97 | 14.13 | 696115 | 9723610 | 0.58 | 4.28% |
| 2007-07-27 | 12.01 | 13.85 | 12.01 | 13.55 | 765142 | 9989746 | 1.69 | 14.25% |
| 2007-07-20 | 11.73 | 12.38 | 11.51 | 11.86 | 425228 | 5050574 | -0.11 | -0.92% |
| 2007-07-13 | 9.47 | 12.45 | 9.38 | 11.97 | 868527 | 9681718 | 2.60 | 27.75% |
| 2007-07-06 | 8.21 | 9.58 | 8.21 | 9.37 | 376905 | 3395370 | 1.10 | 13.30% |
| 2007-06-29 | 10.13 | 10.28 | 8.10 | 8.27 | 389014 | 3606784 | -1.88 | -18.52% |
| 2007-06-22 | 12.00 | 12.50 | 10.01 | 10.15 | 665558 | 7740958 | -1.64 | -13.91% |
| 2007-06-14 | 10.75 | 12.20 | 10.43 | 11.79 | 608599 | 6850669 | 1.13 | 10.60% |
| 2007-06-08 | 10.23 | 10.86 | 8.48 | 10.66 | 818534 | 8189381 | 0.44 | 4.30% |
| 2007-06-01 | 13.78 | 13.87 | 10.22 | 10.22 | 741478 | 9012829 | -3.10 | -23.27% |
| 2007-05-25 | 11.90 | 13.98 | 11.77 | 13.32 | 1102653 | 14449149 | 0.89 | 7.16% |
| 2007-05-18 | 11.45 | 12.73 | 10.90 | 12.43 | 1124298 | 13518323 | 0.81 | 6.97% |
| 2007-05-11 | 11.15 | 12.10 | 10.61 | 11.62 | 936838 | 10749837 | 0.23 | 2.02% |
| 2007-04-27 | 10.55 | 11.92 | 10.48 | 11.39 | 942344 | 10618528 | 0.99 | 9.52% |
| 2007-04-20 | 10.26 | 11.20 | 9.88 | 10.40 | 763864 | 8012255 | 0.07 | 0.68% |
| 2007-04-13 | 8.95 | 11.18 | 8.66 | 10.33 | 1380372 | 13730972 | 1.65 | 19.01% |
| 2007-04-06 | 8.26 | 8.74 | 8.26 | 8.68 | 709915 | 6048476 | 0.49 | 5.98% |
| 2007-03-30 | 8.30 | 8.45 | 7.68 | 8.19 | 691779 | 5594533 | -0.02 | -0.24% |
| 2007-03-23 | 7.10 | 8.30 | 7.07 | 8.21 | 687746 | 5387597 | 0.75 | 10.05% |
| 2007-03-16 | 7.09 | 7.72 | 6.89 | 7.46 | 668179 | 4873064 | 0.36 | 5.07% |
| 2007-03-09 | 6.96 | 7.21 | 6.50 | 7.10 | 395257 | 2748866 | 0.21 | 3.05% |
| 2007-03-02 | 7.39 | 7.84 | 6.65 | 6.89 | 586781 | 4187840 | -0.41 | -5.62% |
| 2007-02-16 | 6.12 | 7.57 | 6.00 | 7.30 | 590144 | 3924790 | 1.20 | 19.67% |
| 2007-02-09 | 5.76 | 6.33 | 5.76 | 6.10 | 392952 | 2388215 | 0.31 | 5.35% |
| 2007-02-02 | 6.10 | 6.28 | 5.41 | 5.79 | 403416 | 2369871 | -0.28 | -4.61% |
| 2007-01-26 | 5.30 | 6.07 | 5.18 | 6.07 | 432506 | 2472265 | 0.82 | 15.62% |
| 2007-01-19 | 5.16 | 5.58 | 4.88 | 5.25 | 333693 | 1748966 | 0.10 | 1.94% |
| 2007-01-12 | 4.84 | 5.70 | 4.84 | 5.15 | 480523 | 2552791 | 0.39 | 8.19% |
| 2007-01-05 | 4.57 | 4.85 | 4.50 | 4.76 | 143217 | 675706 | 0.24 | 5.31% |
| 2006-12-29 | 4.49 | 4.77 | 4.29 | 4.52 | 294138 | 1339291 | 0.01 | 0.22% |
| 2006-12-22 | 4.05 | 4.61 | 4.05 | 4.51 | 435816 | 1915246 | 0.44 | 10.81% |
| 2006-12-15 | 3.96 | 4.18 | 3.94 | 4.07 | 124876 | 508522 | 0.10 | 2.52% |
| 2006-12-08 | 4.16 | 4.28 | 3.95 | 3.97 | 225026 | 929760 | -0.18 | -4.34% |
| 2006-12-01 | 3.89 | 4.22 | 3.80 | 4.15 | 218332 | 877414 | 0.25 | 6.41% |
| 2006-11-24 | 3.74 | 3.91 | 3.68 | 3.90 | 125712 | 476607 | 0.16 | 4.28% |
