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 | 10.00 | 10.85 | 9.68 | 9.99 | 557192 | 5701682 | -0.05 | -0.50% |
| 2009-11-20 | 8.45 | 10.94 | 8.40 | 10.04 | 2183674 | 21173048 | 1.80 | 21.84% |
| 2009-11-13 | 7.39 | 8.24 | 7.35 | 8.24 | 667337 | 5240007 | 0.86 | 11.65% |
| 2009-11-06 | 6.76 | 7.52 | 6.70 | 7.38 | 354716 | 2578903 | 0.51 | 7.42% |
| 2009-10-30 | 7.15 | 7.21 | 6.69 | 6.87 | 190464 | 1330291 | -0.28 | -3.92% |
| 2009-10-23 | 6.82 | 7.29 | 6.82 | 7.15 | 278619 | 1980050 | 0.30 | 4.38% |
| 2009-10-16 | 6.71 | 6.98 | 6.62 | 6.85 | 163695 | 1115574 | 0.17 | 2.54% |
| 2009-10-09 | 6.43 | 6.70 | 6.40 | 6.68 | 26898 | 178071 | 0.27 | 4.21% |
| 2009-09-30 | 6.78 | 6.87 | 6.29 | 6.41 | 68927 | 447676 | -0.33 | -4.90% |
| 2009-09-25 | 7.16 | 7.41 | 6.55 | 6.74 | 204987 | 1434287 | -0.51 | -7.03% |
| 2009-09-18 | 7.08 | 7.67 | 7.07 | 7.25 | 392341 | 2882492 | 0.17 | 2.40% |
| 2009-09-11 | 6.96 | 7.36 | 6.82 | 7.08 | 290538 | 2061799 | 0.19 | 2.76% |
| 2009-09-04 | 6.75 | 6.96 | 6.40 | 6.89 | 170868 | 1142789 | 0.02 | 0.29% |
| 2009-08-28 | 6.81 | 7.25 | 6.50 | 6.87 | 261147 | 1805762 | 0.07 | 1.03% |
| 2009-08-21 | 7.25 | 7.25 | 6.40 | 6.80 | 218903 | 1475511 | -0.49 | -6.72% |
| 2009-08-14 | 8.00 | 8.17 | 7.24 | 7.29 | 214466 | 1673560 | -0.68 | -8.53% |
| 2009-08-07 | 8.28 | 8.74 | 7.90 | 7.97 | 483080 | 4037050 | -0.31 | -3.74% |
| 2009-07-31 | 8.27 | 8.89 | 7.78 | 8.28 | 754951 | 6395826 | -0.02 | -0.24% |
| 2009-07-24 | 8.34 | 8.49 | 8.00 | 8.30 | 462732 | 3809560 | -0.04 | -0.48% |
| 2009-07-17 | 7.83 | 8.80 | 7.74 | 8.34 | 829244 | 6917217 | 0.56 | 7.20% |
| 2009-07-10 | 7.36 | 7.88 | 7.35 | 7.78 | 414859 | 3159674 | 0.40 | 5.42% |
| 2009-07-03 | 10.12 | 10.23 | 7.34 | 7.38 | 261679 | 2210299 | -2.59 | -25.98% |
| 2009-06-26 | 9.56 | 10.17 | 9.42 | 9.97 | 402155 | 3952087 | 0.33 | 3.42% |
| 2009-06-19 | 9.16 | 9.80 | 9.12 | 9.64 | 172811 | 1635928 | 0.40 | 4.33% |
| 2009-06-12 | 9.56 | 9.69 | 9.11 | 9.24 | 183567 | 1729277 | -0.32 | -3.35% |
| 2009-06-05 | 9.25 | 9.82 | 9.24 | 9.56 | 183461 | 1756220 | 0.34 | 3.69% |
| 2009-05-27 | 9.06 | 9.38 | 8.90 | 9.22 | 80567 | 739830 | -0.12 | -1.28% |
| 2009-05-22 | 9.55 | 10.00 | 9.23 | 9.34 | 187381 | 1816848 | -0.25 | -2.61% |
| 2009-05-15 | 9.78 | 9.86 | 9.12 | 9.59 | 186633 | 1766471 | -0.18 | -1.84% |
| 2009-05-08 | 9.20 | 10.20 | 9.17 | 9.77 | 367523 | 3594652 | 0.53 | 5.74% |
| 2009-04-30 | 9.42 | 9.45 | 8.88 | 9.24 | 207115 | 1895403 | -0.16 | -1.70% |
| 2009-04-24 | 9.48 | 11.12 | 9.31 | 9.40 | 701237 | 7187219 | 0.21 | 2.29% |
| 2009-04-17 | 8.96 | 9.86 | 8.88 | 9.19 | 549670 | 5117685 | 0.29 | 3.26% |
| 2009-04-10 | 8.64 | 9.04 | 8.28 | 8.90 | 187994 | 1645288 | 0.28 | 3.25% |
| 2009-04-03 | 8.92 | 9.09 | 8.51 | 8.62 | 256791 | 2270330 | -0.37 | -4.12% |
| 2009-03-27 | 8.67 | 9.25 | 8.50 | 8.99 | 363695 | 3222508 | 0.22 | 2.51% |
| 2009-03-20 | 8.00 | 8.98 | 7.77 | 8.77 | 294551 | 2512873 | 0.81 | 10.18% |
| 2009-03-13 | 8.40 | 8.46 | 7.70 | 7.96 | 137068 | 1108716 | -0.28 | -3.40% |
| 2009-03-06 | 7.60 | 8.45 | 7.39 | 8.24 | 241603 | 1954309 | 0.59 | 7.71% |
| 2009-02-27 | 9.15 | 9.50 | 7.52 | 7.65 | 296967 | 2625185 | -1.54 | -16.76% |
| 2009-02-20 | 9.51 | 10.38 | 8.63 | 9.19 | 460888 | 4396873 | -0.30 | -3.16% |
| 2009-02-13 | 8.59 | 10.50 | 8.48 | 9.49 | 702094 | 6608798 | 0.95 | 11.12% |
| 2009-02-06 | 7.96 | 8.65 | 7.82 | 8.54 | 305720 | 2529911 | 0.66 | 8.38% |
| 2009-01-23 | 7.78 | 8.37 | 7.59 | 7.88 | 251342 | 2024661 | 0.20 | 2.60% |
| 2009-01-16 | 7.69 | 8.00 | 7.39 | 7.68 | 229802 | 1774666 | -0.01 | -0.13% |
| 2009-01-09 | 7.07 | 7.79 | 7.07 | 7.69 | 227428 | 1708784 | 0.48 | 6.66% |
| 2008-12-26 | 8.65 | 8.71 | 7.20 | 7.21 | 208215 | 1635110 | -1.47 | -16.93% |
| 2008-12-19 | 8.28 | 9.02 | 8.02 | 8.68 | 295531 | 2517688 | 0.55 | 6.76% |
| 2008-12-12 | 8.80 | 9.14 | 8.02 | 8.13 | 368943 | 3195943 | -0.53 | -6.12% |
| 2008-12-05 | 8.35 | 9.15 | 8.35 | 8.66 | 432410 | 3779527 | 0.34 | 4.09% |
| 2008-11-28 | 8.45 | 8.98 | 7.71 | 8.32 | 355538 | 2960953 | -0.04 | -0.48% |
| 2008-11-21 | 9.09 | 9.63 | 7.90 | 8.36 | 599932 | 5208824 | -0.75 | -8.23% |
| 2008-11-14 | 7.36 | 9.11 | 7.36 | 9.11 | 658862 | 5352331 | 1.80 | 24.62% |
| 2008-11-07 | 6.41 | 7.64 | 6.25 | 7.31 | 527596 | 3784597 | 0.69 | 10.42% |
| 2008-10-31 | 7.60 | 7.80 | 6.40 | 6.62 | 480807 | 3389943 | -1.25 | -15.88% |
| 2008-10-24 | 7.48 | 8.25 | 7.11 | 7.87 | 799817 | 6141375 | 0.37 | 4.93% |
| 2008-10-17 | 5.83 | 7.50 | 5.78 | 7.50 | 742736 | 5160319 | 1.68 | 28.87% |
| 2008-10-10 | 6.49 | 7.14 | 5.64 | 5.82 | 520122 | 3370983 | -0.88 | -13.13% |
| 2008-09-26 | 6.70 | 6.98 | 5.25 | 6.70 | 627939 | 3930901 | 0.33 | 5.18% |
| 2008-09-19 | 6.40 | 6.62 | 5.75 | 6.37 | 457080 | 2831013 | -0.21 | -3.19% |
| 2008-09-12 | 7.03 | 7.13 | 6.35 | 6.58 | 603122 | 4088382 | -0.63 | -8.74% |
| 2008-09-05 | 5.38 | 7.24 | 5.33 | 7.21 | 694853 | 4573717 | 2.07 | 40.27% |
| 2008-08-29 | 4.88 | 5.14 | 4.41 | 5.14 | 52500 | 253970 | 0.26 | 5.33% |
| 2008-08-22 | 5.27 | 5.30 | 4.55 | 4.88 | 62853 | 310037 | -0.39 | -7.40% |
| 2008-08-15 | 5.92 | 5.92 | 4.96 | 5.27 | 64892 | 342428 | -0.65 | -10.98% |
| 2008-08-08 | 6.78 | 6.98 | 5.92 | 5.92 | 66970 | 433610 | -0.88 | -12.94% |
| 2008-08-01 | 7.27 | 7.53 | 6.63 | 6.80 | 90863 | 649629 | -0.44 | -6.08% |
| 2008-07-25 | 6.85 | 7.44 | 6.73 | 7.24 | 111109 | 798372 | 0.38 | 5.54% |
| 2008-07-18 | 7.35 | 8.00 | 6.50 | 6.86 | 145006 | 1051300 | -0.59 | -7.92% |
| 2008-07-11 | 7.13 | 7.94 | 7.02 | 7.45 | 215885 | 1610565 | 0.33 | 4.63% |
| 2008-07-04 | 6.35 | 7.37 | 6.20 | 7.12 | 161745 | 1126944 | 0.63 | 9.71% |
| 2008-06-27 | 6.30 | 7.30 | 6.10 | 6.49 | 128251 | 866215 | 0.06 | 0.93% |
| 2008-06-20 | 7.41 | 7.60 | 6.04 | 6.43 | 110157 | 750161 | -0.98 | -13.22% |
| 2008-06-13 | 8.68 | 8.68 | 7.38 | 7.41 | 86044 | 691142 | -1.73 | -18.93% |
| 2008-06-06 | 10.66 | 10.77 | 8.80 | 9.14 | 144984 | 1432301 | -1.22 | -11.78% |
| 2008-05-30 | 11.30 | 11.30 | 9.95 | 10.36 | 261222 | 2738599 | -1.01 | -8.88% |
| 2008-05-23 | 10.36 | 12.85 | 9.90 | 11.37 | 577195 | 6747682 | 1.08 | 10.50% |
| 2008-05-16 | 8.86 | 11.45 | 8.78 | 10.29 | 388598 | 4047972 | 1.42 | 16.01% |
| 2008-05-09 | 9.08 | 9.68 | 8.63 | 8.87 | 138991 | 1269537 | -0.16 | -1.77% |
| 2008-04-30 | 8.80 | 9.10 | 8.50 | 9.03 | 78254 | 691571 | 0.01 | 0.11% |
| 2008-04-25 | 8.20 | 9.53 | 7.16 | 9.02 | 171530 | 1507640 | 1.43 | 18.84% |
| 2008-04-18 | 8.65 | 8.85 | 7.55 | 7.59 | 53312 | 441401 | -1.41 | -15.67% |
| 2008-04-11 | 8.20 | 9.65 | 8.01 | 9.00 | 127658 | 1161100 | 0.77 | 9.36% |
| 2008-04-03 | 9.41 | 9.59 | 7.62 | 8.23 | 62735 | 535585 | -1.47 | -15.15% |
| 2008-03-28 | 10.70 | 10.97 | 9.02 | 9.70 | 79476 | 797210 | -0.94 | -8.84% |
| 2008-03-21 | 12.02 | 12.02 | 9.18 | 10.64 | 123985 | 1284464 | -1.38 | -11.48% |
| 2008-03-14 | 13.88 | 14.45 | 11.51 | 12.02 | 143593 | 1904891 | -1.99 | -14.20% |
| 2008-03-07 | 13.28 | 14.05 | 12.90 | 14.01 | 161505 | 2191426 | 0.77 | 5.82% |
| 2008-02-29 | 13.49 | 14.35 | 12.56 | 13.24 | 153855 | 2092660 | -0.20 | -1.49% |
| 2008-02-22 | 13.20 | 13.81 | 12.90 | 13.44 | 96143 | 1289225 | 0.35 | 2.67% |
| 2008-02-15 | 12.80 | 13.39 | 12.50 | 13.09 | 35747 | 466446 | -0.28 | -2.09% |
| 2008-02-05 | 12.30 | 13.50 | 11.78 | 13.37 | 45150 | 582389 | 1.60 | 13.59% |
| 2008-02-01 | 13.68 | 13.69 | 11.53 | 11.77 | 90756 | 1151783 | -1.99 | -14.46% |
| 2008-01-25 | 15.25 | 15.27 | 12.70 | 13.76 | 146786 | 1992755 | -1.31 | -8.69% |
| 2008-01-18 | 16.08 | 16.64 | 14.46 | 15.07 | 175330 | 2762561 | -1.08 | -6.69% |
| 2008-01-11 | 17.20 | 17.33 | 16.00 | 16.15 | 247577 | 4118248 | -1.06 | -6.16% |
| 2008-01-04 | 16.00 | 17.58 | 15.80 | 17.21 | 180339 | 3017832 | 1.24 | 7.76% |
| 2007-12-28 | 15.53 | 16.86 | 15.41 | 15.97 | 277611 | 4440334 | 0.45 | 2.90% |
| 2007-12-21 | 15.08 | 15.70 | 14.61 | 15.52 | 168572 | 2567899 | 0.44 | 2.92% |
| 2007-12-14 | 15.77 | 16.58 | 14.53 | 15.08 | 317779 | 5003297 | -0.79 | -4.98% |
| 2007-12-07 | 13.60 | 15.87 | 13.60 | 15.87 | 289268 | 4318116 | 2.24 | 16.43% |
| 2007-11-30 | 14.20 | 14.45 | 13.48 | 13.63 | 90676 | 1254840 | -0.46 | -3.27% |
| 2007-11-23 | 14.16 | 15.23 | 13.40 | 14.09 | 165109 | 2386670 | 0.00 | 0.00% |
| 2007-11-16 | 14.55 | 14.88 | 13.28 | 14.09 | 198410 | 2754212 | -0.67 | -4.54% |
| 2007-11-09 | 16.01 | 17.34 | 14.30 | 14.76 | 265554 | 4274567 | -1.45 | -8.95% |
| 2007-11-02 | 15.00 | 17.38 | 14.50 | 16.21 | 320530 | 5215010 | 0.79 | 5.12% |
| 2007-10-26 | 15.05 | 17.13 | 14.35 | 15.42 | 275284 | 4329807 | 0.17 | 1.11% |
| 2007-10-18 | 16.50 | 16.99 | 15.03 | 15.25 | 244752 | 3899196 | -1.48 | -8.85% |
| 2007-10-12 | 14.75 | 19.01 | 14.01 | 16.73 | 581666 | 9864700 | 2.10 | 14.35% |
| 2007-09-28 | 15.74 | 15.74 | 14.31 | 14.63 | 246410 | 3654603 | -1.18 | -7.46% |
| 2007-09-21 | 16.48 | 17.86 | 15.51 | 15.81 | 388135 | 6494007 | -0.90 | -5.39% |
| 2007-09-14 | 18.00 | 19.29 | 16.11 | 16.71 | 296047 | 5108577 | -1.73 | -9.38% |
| 2007-09-07 | 19.75 | 20.10 | 18.41 | 18.44 | 286913 | 5522780 | -1.60 | -7.98% |
| 2007-08-31 | 20.79 | 21.10 | 18.51 | 20.04 | 383556 | 7499675 | -0.75 | -3.61% |
| 2007-08-24 | 19.32 | 21.30 | 19.00 | 20.79 | 361351 | 7216561 | 1.38 | 7.11% |
| 2007-08-17 | 19.70 | 20.38 | 18.90 | 19.41 | 232478 | 4519032 | -0.48 | -2.41% |
| 2007-08-10 | 22.29 | 25.59 | 19.00 | 19.89 | 643867 | 14094934 | -4.88 | -19.70% |
| 2007-07-27 | 20.70 | 24.77 | 20.58 | 24.77 | 521972 | 11796245 | 4.05 | 19.55% |
| 2007-07-20 | 23.94 | 23.94 | 19.52 | 20.72 | 423626 | 8954539 | -2.26 | -9.84% |
| 2007-07-13 | 19.90 | 24.68 | 16.62 | 22.98 | 1081411 | 22795216 | 3.12 | 15.71% |
| 2007-06-29 | 25.39 | 27.69 | 19.81 | 19.86 | 714703 | 17027440 | -5.53 | -21.78% |
| 2007-06-22 | 31.13 | 31.13 | 21.18 | 25.39 | 814100 | 20785338 | -2.90 | -10.25% |
| 2007-06-13 | 28.98 | 31.58 | 26.38 | 28.29 | 649509 | 19008634 | 1.91 | 7.24% |
| 2007-06-08 | 22.31 | 26.38 | 19.00 | 26.38 | 732458 | 16494305 | 2.93 | 12.49% |
| 2007-06-01 | 28.50 | 30.88 | 22.48 | 23.45 | 811231 | 21343956 | -6.36 | -21.34% |
| 2007-05-25 | 21.05 | 31.57 | 19.80 | 29.81 | 558523 | 15451130 | 10.21 | 52.09% |
| 2007-05-17 | 14.88 | 19.60 | 14.88 | 19.60 | 378389 | 6479887 | 6.07 | 44.86% |
| 2007-05-10 | 13.66 | 14.80 | 11.55 | 13.53 | 808392 | 10586107 | -0.16 | -1.17% |
| 2007-04-26 | 14.43 | 15.90 | 13.49 | 13.69 | 640444 | 9207813 | -2.34 | -14.60% |
| 2007-04-20 | 18.32 | 19.70 | 15.54 | 16.03 | 913419 | 15847665 | -1.96 | -10.89% |
| 2007-04-13 | 10.06 | 18.00 | 10.05 | 17.99 | 935469 | 14001507 | 6.82 | 61.06% |
| 2007-04-06 | 10.78 | 13.97 | 9.68 | 11.17 | 466782 | 5799831 | 0.42 | 3.91% |
| 2007-03-16 | 7.34 | 10.75 | 7.34 | 10.75 | 390999 | 4132877 | 4.08 | 61.17% |
| 2007-02-16 | 4.24 | 6.67 | 4.24 | 6.67 | 168369 | 838912 | 2.53 | 61.11% |
| 2007-02-09 | 3.81 | 4.18 | 3.80 | 4.14 | 228912 | 921605 | 0.28 | 7.25% |
| 2007-02-02 | 3.75 | 4.30 | 3.71 | 3.86 | 439484 | 1776752 | 0.13 | 3.48% |
| 2007-01-26 | 3.73 | 4.10 | 3.51 | 3.73 | 412618 | 1591702 | -0.01 | -0.27% |
| 2007-01-19 | 3.32 | 3.78 | 3.32 | 3.74 | 327439 | 1160647 | 0.43 | 12.99% |
| 2007-01-12 | 3.30 | 3.65 | 3.27 | 3.31 | 288642 | 993122 | 0.01 | 0.30% |
| 2007-01-05 | 3.26 | 3.30 | 3.20 | 3.30 | 80560 | 262422 | 0.04 | 1.23% |
| 2006-12-29 | 3.19 | 3.44 | 3.11 | 3.26 | 254819 | 836584 | 0.08 | 2.52% |
| 2006-12-22 | 3.13 | 3.26 | 3.09 | 3.18 | 148540 | 470851 | 0.05 | 1.60% |
| 2006-12-15 | 3.05 | 3.16 | 3.05 | 3.13 | 74930 | 232490 | 0.05 | 1.62% |
| 2006-12-08 | 3.18 | 3.32 | 3.06 | 3.08 | 152282 | 489727 | -0.09 | -2.84% |
| 2006-12-01 | 3.17 | 3.30 | 3.10 | 3.17 | 142001 | 458338 | 0.02 | 0.64% |
