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 | 9.42 | 9.56 | 0.00 | 8.60 | 763595 | 6998368 | -0.79 | -8.41% |
| 2009-11-20 | 9.26 | 9.85 | 9.13 | 9.39 | 981158 | 9232965 | 0.21 | 2.29% |
| 2009-11-13 | 8.71 | 9.47 | 8.70 | 9.18 | 871740 | 7954225 | 0.40 | 4.56% |
| 2009-11-06 | 7.50 | 9.19 | 7.46 | 8.78 | 1193058 | 10256794 | 1.09 | 14.17% |
| 2009-10-30 | 8.15 | 8.20 | 7.51 | 7.69 | 316326 | 2466005 | -0.46 | -5.64% |
| 2009-10-23 | 7.82 | 8.22 | 7.71 | 8.15 | 468270 | 3744188 | 0.37 | 4.76% |
| 2009-10-16 | 7.69 | 7.92 | 7.54 | 7.78 | 227124 | 1761559 | 0.14 | 1.83% |
| 2009-10-09 | 7.30 | 7.65 | 7.28 | 7.64 | 49640 | 372858 | 0.39 | 5.38% |
| 2009-09-30 | 7.72 | 7.85 | 7.09 | 7.25 | 119990 | 886898 | -0.47 | -6.09% |
| 2009-09-25 | 8.30 | 8.62 | 7.50 | 7.72 | 400579 | 3243975 | -0.75 | -8.86% |
| 2009-09-18 | 8.22 | 8.96 | 8.18 | 8.47 | 793249 | 6775042 | 0.27 | 3.29% |
| 2009-09-11 | 8.20 | 8.48 | 8.05 | 8.20 | 639013 | 5276035 | 0.01 | 0.12% |
| 2009-09-04 | 8.75 | 8.97 | 7.74 | 8.19 | 1072695 | 8893356 | -0.61 | -6.93% |
| 2009-08-28 | 8.29 | 9.30 | 7.85 | 8.80 | 1173728 | 10091239 | 0.65 | 7.97% |
| 2009-08-21 | 8.01 | 8.27 | 7.03 | 8.15 | 577574 | 4436119 | -0.14 | -1.69% |
| 2009-08-14 | 9.92 | 10.03 | 8.24 | 8.29 | 473924 | 4353073 | -1.54 | -15.67% |
| 2009-08-07 | 9.92 | 10.39 | 9.77 | 9.83 | 837885 | 8459018 | -0.04 | -0.41% |
| 2009-07-31 | 10.01 | 10.45 | 9.20 | 9.87 | 859054 | 8541937 | -0.12 | -1.20% |
| 2009-07-24 | 10.61 | 10.80 | 9.85 | 9.99 | 1121261 | 11656647 | -0.46 | -4.40% |
| 2009-07-17 | 9.95 | 10.60 | 9.90 | 10.45 | 929051 | 9544533 | 0.48 | 4.81% |
| 2009-07-10 | 10.30 | 10.48 | 9.50 | 9.97 | 682431 | 6840203 | -0.22 | -2.16% |
| 2009-07-03 | 9.64 | 10.29 | 9.62 | 10.19 | 600252 | 5950801 | 0.50 | 5.16% |
| 2009-06-26 | 10.06 | 10.15 | 9.56 | 9.69 | 472158 | 4618746 | -0.34 | -3.39% |
| 2009-06-19 | 9.81 | 10.21 | 9.81 | 10.03 | 479711 | 4806601 | 0.22 | 2.24% |
| 2009-06-12 | 10.29 | 10.49 | 9.75 | 9.81 | 807794 | 8196455 | -0.59 | -5.67% |
| 2009-06-05 | 10.90 | 11.25 | 10.10 | 10.40 | 1388064 | 14817009 | -0.54 | -4.94% |
| 2009-05-27 | 9.80 | 11.35 | 9.69 | 10.94 | 1491549 | 15878356 | 0.91 | 9.07% |
| 2009-05-22 | 9.27 | 10.16 | 9.03 | 10.03 | 1352360 | 13169354 | 0.69 | 7.39% |
| 2009-05-15 | 9.20 | 9.49 | 8.46 | 9.34 | 862319 | 7813078 | 0.16 | 1.74% |
| 2009-05-08 | 8.48 | 9.50 | 8.46 | 9.18 | 820467 | 7500356 | 0.67 | 7.87% |
| 2009-04-30 | 9.07 | 9.14 | 8.10 | 8.51 | 537550 | 4543131 | -0.56 | -6.17% |
| 2009-04-24 | 9.08 | 10.12 | 9.00 | 9.07 | 1291143 | 12185046 | -0.03 | -0.33% |
| 2009-04-17 | 8.93 | 9.67 | 8.86 | 9.10 | 1171036 | 10852935 | 0.17 | 1.90% |
| 2009-04-10 | 8.90 | 9.37 | 8.28 | 8.93 | 846575 | 7482530 | -0.21 | -2.30% |
| 2009-04-03 | 8.61 | 9.70 | 8.08 | 9.14 | 1521764 | 13587291 | 0.44 | 5.06% |
| 2009-03-27 | 8.37 | 8.95 | 7.71 | 8.70 | 1141332 | 9574658 | 0.28 | 3.33% |
| 2009-03-20 | 8.10 | 8.68 | 7.91 | 8.42 | 933485 | 7807172 | 0.28 | 3.44% |
| 2009-03-13 | 7.85 | 8.35 | 7.22 | 8.14 | 821192 | 6458057 | 0.32 | 4.09% |
| 2009-03-06 | 7.04 | 8.40 | 6.86 | 7.82 | 923974 | 7102175 | 0.34 | 4.54% |
| 2009-02-27 | 8.58 | 9.30 | 7.48 | 7.48 | 1801311 | 15629632 | -0.66 | -8.11% |
| 2009-02-20 | 8.20 | 8.55 | 7.01 | 8.14 | 1064491 | 8233159 | -0.10 | -1.21% |
| 2009-02-13 | 6.94 | 8.28 | 6.83 | 8.24 | 1346264 | 10335818 | 1.33 | 19.25% |
| 2009-02-06 | 6.84 | 7.25 | 6.61 | 6.91 | 1095176 | 7520139 | 0.19 | 2.83% |
| 2009-01-23 | 5.60 | 7.12 | 5.60 | 6.72 | 1514257 | 9532456 | 1.14 | 20.43% |
| 2009-01-16 | 5.17 | 5.95 | 5.03 | 5.58 | 1066808 | 5860538 | 0.41 | 7.93% |
| 2009-01-09 | 4.60 | 5.36 | 4.56 | 5.17 | 597447 | 2998852 | 0.37 | 7.71% |
| 2008-12-26 | 5.53 | 5.53 | 4.71 | 4.80 | 505871 | 2562721 | -0.70 | -12.73% |
| 2008-12-19 | 5.23 | 5.67 | 4.95 | 5.50 | 641736 | 3456818 | 0.37 | 7.21% |
| 2008-12-12 | 5.55 | 5.83 | 5.00 | 5.13 | 1196412 | 6556849 | -0.38 | -6.90% |
| 2008-12-05 | 4.47 | 5.55 | 4.40 | 5.51 | 1124531 | 5753489 | 1.04 | 23.27% |
| 2008-11-28 | 5.44 | 5.58 | 4.44 | 4.47 | 763180 | 3825021 | -0.88 | -16.45% |
| 2008-11-21 | 4.87 | 5.41 | 4.35 | 5.35 | 1102573 | 5429896 | 0.55 | 11.46% |
| 2008-11-14 | 3.92 | 4.80 | 3.92 | 4.80 | 475761 | 2085657 | 0.95 | 24.68% |
| 2008-11-07 | 3.85 | 3.95 | 3.54 | 3.85 | 175918 | 662463 | -0.03 | -0.77% |
| 2008-10-31 | 4.14 | 4.29 | 3.75 | 3.88 | 255562 | 1028354 | -0.37 | -8.71% |
| 2008-10-24 | 4.00 | 4.41 | 3.95 | 4.25 | 231560 | 982362 | 0.21 | 5.20% |
| 2008-10-17 | 4.20 | 4.72 | 3.97 | 4.04 | 267314 | 1134331 | -0.41 | -9.21% |
| 2008-10-10 | 5.69 | 5.69 | 4.45 | 4.45 | 243351 | 1220001 | -1.30 | -22.61% |
| 2008-09-26 | 6.10 | 6.24 | 5.13 | 5.75 | 482414 | 2770165 | 0.08 | 1.41% |
| 2008-09-19 | 5.16 | 5.67 | 4.75 | 5.67 | 333195 | 1770504 | 0.51 | 9.88% |
| 2008-09-12 | 5.19 | 5.40 | 4.92 | 5.16 | 216388 | 1114205 | 0.00 | 0.00% |
| 2008-09-05 | 5.69 | 5.79 | 5.01 | 5.16 | 232083 | 1248459 | -0.53 | -9.31% |
| 2008-08-29 | 6.02 | 6.18 | 5.05 | 5.69 | 250798 | 1382033 | -0.41 | -6.72% |
| 2008-08-22 | 6.23 | 6.53 | 5.40 | 6.10 | 379306 | 2303729 | -0.08 | -1.29% |
| 2008-08-15 | 7.20 | 7.20 | 6.04 | 6.18 | 320100 | 2032129 | -0.99 | -13.81% |
| 2008-08-08 | 8.95 | 8.95 | 7.16 | 7.17 | 337876 | 2704794 | -1.95 | -21.38% |
| 2008-08-01 | 9.96 | 10.27 | 8.51 | 9.12 | 418019 | 3992786 | -0.79 | -7.97% |
| 2008-07-25 | 9.45 | 10.29 | 9.35 | 9.91 | 377059 | 3747548 | 0.28 | 2.91% |
| 2008-07-18 | 10.23 | 11.08 | 8.75 | 9.63 | 615257 | 6140797 | -0.77 | -7.40% |
| 2008-07-11 | 9.25 | 10.66 | 9.10 | 10.40 | 770566 | 7723045 | 0.91 | 9.59% |
| 2008-07-04 | 7.84 | 9.76 | 7.84 | 9.49 | 512603 | 4538007 | 1.40 | 17.30% |
| 2008-06-27 | 8.44 | 9.25 | 7.86 | 8.09 | 886521 | 7622207 | -0.27 | -3.23% |
| 2008-06-20 | 8.76 | 8.90 | 7.40 | 8.36 | 818348 | 6620223 | -0.35 | -4.02% |
| 2008-06-13 | 11.20 | 11.40 | 8.68 | 8.71 | 273654 | 2669513 | -3.08 | -26.12% |
| 2008-06-06 | 12.70 | 13.35 | 11.58 | 11.79 | 261189 | 3255801 | -0.91 | -7.17% |
| 2008-05-30 | 13.18 | 13.80 | 12.50 | 12.70 | 413252 | 5400137 | -0.70 | -5.22% |
| 2008-05-23 | 12.40 | 13.85 | 11.89 | 13.40 | 598922 | 7799134 | 0.96 | 7.72% |
| 2008-05-16 | 13.90 | 15.29 | 11.89 | 12.44 | 867220 | 11378808 | -16.16 | -56.50% |
| 2008-05-09 | 21.95 | 29.33 | 21.95 | 28.60 | 549761 | 14431316 | 6.80 | 31.19% |
| 2008-04-30 | 20.44 | 22.27 | 20.01 | 21.80 | 282621 | 5979281 | 1.93 | 9.71% |
| 2008-04-25 | 18.40 | 19.87 | 15.90 | 19.87 | 117923 | 2079765 | 3.14 | 18.77% |
| 2008-04-18 | 21.83 | 22.30 | 16.50 | 16.73 | 140561 | 2700664 | -5.77 | -25.64% |
| 2008-04-11 | 21.26 | 24.33 | 20.50 | 22.50 | 192542 | 4352709 | 0.92 | 4.26% |
| 2008-04-03 | 29.40 | 30.17 | 20.16 | 21.58 | 158195 | 3722773 | -8.95 | -29.32% |
| 2008-03-28 | 33.00 | 33.60 | 28.22 | 30.53 | 89384 | 2750817 | -2.24 | -6.84% |
| 2008-03-21 | 34.18 | 35.44 | 28.81 | 32.77 | 176447 | 5748310 | -1.41 | -4.12% |
| 2008-03-14 | 36.57 | 36.66 | 32.28 | 34.18 | 127992 | 4406277 | -2.69 | -7.30% |
| 2008-03-07 | 36.70 | 39.20 | 36.12 | 36.87 | 172046 | 6509311 | -0.23 | -0.62% |
| 2008-02-29 | 34.41 | 37.68 | 32.80 | 37.10 | 114110 | 3984796 | 1.51 | 4.24% |
| 2008-02-22 | 38.51 | 39.37 | 34.80 | 35.59 | 145612 | 5425477 | -2.64 | -6.91% |
| 2008-02-15 | 34.50 | 39.10 | 33.03 | 38.23 | 144732 | 5376774 | 3.85 | 11.20% |
| 2008-02-05 | 32.50 | 36.99 | 31.90 | 34.38 | 52363 | 1782268 | 2.82 | 8.94% |
| 2008-02-01 | 36.00 | 37.49 | 30.99 | 31.56 | 104401 | 3511488 | -4.95 | -13.56% |
| 2008-01-25 | 39.93 | 40.27 | 33.00 | 36.51 | 160200 | 5810571 | -2.86 | -7.26% |
| 2008-01-18 | 41.00 | 41.79 | 37.60 | 39.37 | 172000 | 6782719 | -1.51 | -3.69% |
| 2008-01-11 | 38.95 | 42.96 | 37.60 | 40.88 | 196697 | 7945664 | 1.87 | 4.79% |
| 2008-01-04 | 37.00 | 39.98 | 35.86 | 39.01 | 137969 | 5227807 | 2.53 | 6.93% |
| 2007-12-28 | 34.40 | 37.63 | 33.51 | 36.48 | 189302 | 6737251 | 2.07 | 6.02% |
| 2007-12-21 | 30.30 | 35.28 | 30.29 | 34.41 | 163572 | 5452587 | 3.75 | 12.23% |
| 2007-12-14 | 34.18 | 34.18 | 29.11 | 30.66 | 198305 | 6123496 | -3.41 | -10.01% |
| 2007-11-30 | 31.69 | 37.39 | 30.26 | 34.07 | 89408 | 2966408 | 2.90 | 9.30% |
| 2007-11-23 | 32.08 | 34.81 | 30.30 | 31.17 | 59855 | 1960439 | -0.91 | -2.84% |
| 2007-11-16 | 31.60 | 32.53 | 28.00 | 32.08 | 73050 | 2210948 | 0.26 | 0.82% |
| 2007-11-09 | 34.50 | 36.50 | 30.70 | 31.82 | 75316 | 2544180 | -3.41 | -9.68% |
| 2007-11-02 | 38.47 | 40.95 | 34.70 | 35.23 | 96098 | 3704216 | -3.11 | -8.11% |
| 2007-10-26 | 44.00 | 44.50 | 35.32 | 38.34 | 146819 | 5746638 | -4.40 | -10.29% |
| 2007-10-18 | 35.60 | 43.98 | 35.58 | 42.74 | 151737 | 6009681 | 7.17 | 20.16% |
| 2007-10-12 | 36.31 | 37.71 | 33.00 | 35.57 | 116494 | 4198072 | -0.50 | -1.39% |
| 2007-09-28 | 32.58 | 36.64 | 31.50 | 36.07 | 140374 | 4777526 | 3.41 | 10.44% |
| 2007-09-21 | 31.99 | 35.30 | 31.55 | 32.66 | 143660 | 4808818 | -0.01 | -0.03% |
| 2007-09-14 | 31.00 | 33.10 | 28.52 | 32.67 | 175525 | 5434584 | 1.65 | 5.32% |
| 2007-09-07 | 30.20 | 34.00 | 29.40 | 31.02 | 188922 | 6004033 | 0.81 | 2.68% |
| 2007-08-31 | 30.95 | 30.98 | 28.50 | 30.21 | 176263 | 5237280 | -0.37 | -1.21% |
| 2007-08-24 | 27.68 | 31.48 | 27.68 | 30.58 | 213592 | 6374801 | 3.26 | 11.93% |
| 2007-08-17 | 24.08 | 27.82 | 23.62 | 27.32 | 245508 | 6366149 | 3.30 | 13.74% |
| 2007-08-10 | 27.18 | 27.20 | 23.22 | 24.02 | 213104 | 5340116 | -2.80 | -10.44% |
| 2007-08-03 | 26.20 | 27.99 | 25.55 | 26.82 | 212589 | 5700272 | 0.29 | 1.09% |
| 2007-07-27 | 24.30 | 27.48 | 24.00 | 26.53 | 238134 | 5972440 | 2.34 | 9.67% |
| 2007-07-20 | 23.00 | 24.45 | 21.60 | 24.19 | 205380 | 4789138 | 1.31 | 5.73% |
| 2007-07-13 | 19.65 | 23.25 | 19.50 | 22.88 | 368561 | 7972412 | 3.24 | 16.50% |
| 2007-07-06 | 17.60 | 21.00 | 17.54 | 19.64 | 350087 | 6783975 | 2.04 | 11.59% |
| 2007-06-29 | 18.09 | 18.50 | 15.19 | 17.60 | 277180 | 4740070 | -0.49 | -2.71% |
| 2007-06-22 | 19.80 | 21.38 | 17.58 | 18.09 | 278637 | 5491567 | -1.16 | -6.03% |
| 2007-06-15 | 18.59 | 20.35 | 18.41 | 19.25 | 373380 | 7290774 | 0.86 | 4.68% |
| 2007-06-08 | 19.83 | 20.00 | 16.07 | 18.39 | 398330 | 6978693 | -1.44 | -7.26% |
| 2007-06-01 | 26.00 | 26.88 | 19.83 | 19.83 | 565239 | 13353543 | -5.15 | -20.62% |
| 2007-05-25 | 22.00 | 25.40 | 21.50 | 24.98 | 582804 | 13692373 | 2.13 | 9.32% |
| 2007-05-18 | 23.55 | 23.89 | 22.28 | 22.85 | 219112 | 5051702 | -1.25 | -5.19% |
| 2007-05-11 | 25.40 | 26.80 | 23.01 | 24.10 | 235461 | 5760232 | -1.50 | -5.86% |
| 2007-04-27 | 24.25 | 27.67 | 24.02 | 25.60 | 285913 | 7318759 | 2.58 | 11.21% |
| 2007-04-20 | 19.25 | 23.02 | 18.30 | 23.02 | 413094 | 8489987 | 3.87 | 20.21% |
| 2007-04-13 | 18.81 | 19.98 | 17.95 | 19.15 | 172090 | 3224653 | 0.36 | 1.92% |
| 2007-04-06 | 18.10 | 19.31 | 17.50 | 18.79 | 92723 | 1741389 | 0.82 | 4.56% |
| 2007-03-30 | 19.40 | 20.05 | 17.60 | 17.97 | 116634 | 2224491 | -1.73 | -8.78% |
| 2007-03-23 | 18.21 | 20.80 | 17.95 | 19.70 | 165740 | 3249996 | 1.03 | 5.52% |
| 2007-03-16 | 17.97 | 19.30 | 16.70 | 18.67 | 181228 | 3283150 | 0.69 | 3.84% |
| 2007-03-09 | 16.78 | 18.48 | 15.86 | 17.98 | 124693 | 2142402 | 1.25 | 7.47% |
| 2007-03-02 | 19.30 | 19.30 | 15.83 | 16.73 | 148231 | 2556190 | -2.57 | -13.32% |
| 2007-02-16 | 16.20 | 19.50 | 16.20 | 19.30 | 181946 | 3210532 | 2.15 | 12.54% |
| 2007-02-09 | 16.01 | 18.25 | 15.60 | 17.15 | 211494 | 3616867 | 1.16 | 7.25% |
| 2007-02-02 | 15.30 | 16.35 | 14.20 | 15.99 | 265255 | 3996282 | 0.69 | 4.51% |
| 2007-01-26 | 12.22 | 15.90 | 11.61 | 15.30 | 432082 | 6125093 | 3.30 | 27.50% |
| 2007-01-19 | 10.88 | 12.48 | 10.85 | 12.00 | 404195 | 4729178 | 1.05 | 9.59% |
| 2007-01-12 | 8.31 | 10.98 | 8.30 | 10.95 | 374679 | 3608333 | 2.62 | 31.45% |
| 2007-01-05 | 7.87 | 8.33 | 7.46 | 8.33 | 143085 | 1151271 | 0.49 | 6.25% |
| 2006-12-29 | 7.80 | 7.90 | 7.31 | 7.84 | 193806 | 1483963 | 0.08 | 1.03% |
| 2006-12-22 | 7.39 | 7.78 | 7.17 | 7.76 | 342032 | 2548364 | 0.37 | 5.01% |
| 2006-12-15 | 6.82 | 7.66 | 6.80 | 7.39 | 308774 | 2225254 | 0.54 | 7.88% |
| 2006-12-08 | 6.64 | 7.28 | 6.42 | 6.85 | 595287 | 4059411 | 0.20 | 3.01% |
| 2006-12-01 | 6.08 | 6.74 | 5.98 | 6.65 | 382210 | 2477130 | 0.54 | 8.84% |
