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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 10.14 | 10.58 | 9.61 | 10.08 | 688704 | 6988621 | 0.03 | 0.30% |
| 2009-11-20 | 9.59 | 10.19 | 9.50 | 10.05 | 1129376 | 11118508 | 0.60 | 6.35% |
| 2009-11-13 | 9.23 | 9.78 | 9.08 | 9.45 | 846151 | 7947900 | 0.21 | 2.27% |
| 2009-11-06 | 8.45 | 9.29 | 8.28 | 9.24 | 625998 | 5655640 | 0.64 | 7.44% |
| 2009-10-30 | 9.31 | 9.32 | 8.41 | 8.60 | 523828 | 4614875 | -0.73 | -7.82% |
| 2009-10-23 | 8.54 | 9.65 | 8.50 | 9.33 | 893801 | 8174037 | 0.78 | 9.12% |
| 2009-10-16 | 8.70 | 8.95 | 8.33 | 8.55 | 636880 | 5502773 | -0.03 | -0.35% |
| 2009-10-09 | 8.35 | 8.59 | 8.12 | 8.58 | 143973 | 1207780 | 0.57 | 7.12% |
| 2009-09-30 | 9.36 | 9.43 | 8.00 | 8.01 | 510589 | 4336495 | -1.35 | -14.42% |
| 2009-09-25 | 9.59 | 11.20 | 8.98 | 9.36 | 2154234 | 21810356 | -0.23 | -2.40% |
| 2009-09-18 | 9.36 | 9.98 | 9.21 | 9.59 | 1087295 | 10369833 | 0.29 | 3.12% |
| 2009-09-11 | 8.91 | 9.57 | 8.75 | 9.30 | 1052647 | 9724727 | 0.50 | 5.68% |
| 2009-09-04 | 9.58 | 9.74 | 7.70 | 8.80 | 1161787 | 9893523 | -1.08 | -10.93% |
| 2009-08-28 | 8.29 | 10.11 | 8.21 | 9.88 | 1918838 | 18165248 | 1.71 | 20.93% |
| 2009-08-21 | 8.17 | 8.18 | 6.90 | 8.17 | 447052 | 3410863 | -0.02 | -0.24% |
| 2009-08-14 | 8.86 | 9.30 | 8.17 | 8.19 | 356203 | 3152919 | -0.63 | -7.14% |
| 2009-08-07 | 9.14 | 9.50 | 8.77 | 8.82 | 513811 | 4706329 | -0.31 | -3.40% |
| 2009-07-31 | 9.41 | 9.88 | 8.41 | 9.13 | 624511 | 5756076 | -0.22 | -2.35% |
| 2009-07-24 | 9.82 | 10.10 | 9.11 | 9.35 | 655960 | 6277607 | -0.47 | -4.79% |
| 2009-07-17 | 9.50 | 10.29 | 9.49 | 9.82 | 710011 | 7062180 | 0.32 | 3.37% |
| 2009-07-10 | 9.59 | 9.83 | 8.97 | 9.50 | 876478 | 8226952 | -0.08 | -0.83% |
| 2009-07-03 | 8.45 | 9.66 | 8.33 | 9.58 | 1133071 | 10210325 | 1.14 | 13.51% |
| 2009-06-26 | 8.60 | 9.15 | 8.32 | 8.44 | 881125 | 7668635 | -0.14 | -1.63% |
| 2009-06-19 | 7.93 | 8.91 | 7.80 | 8.58 | 1388864 | 11815676 | 0.67 | 8.47% |
| 2009-06-12 | 7.61 | 8.88 | 7.55 | 7.91 | 2250340 | 18741502 | 0.30 | 3.94% |
| 2009-06-05 | 6.97 | 8.04 | 6.92 | 7.61 | 1252808 | 9322174 | 0.66 | 9.50% |
| 2009-05-27 | 6.89 | 7.23 | 6.81 | 6.95 | 376178 | 2636690 | -0.24 | -3.34% |
| 2009-05-22 | 6.94 | 7.43 | 6.65 | 7.19 | 1165031 | 8314636 | 0.29 | 4.20% |
| 2009-05-15 | 6.94 | 7.10 | 6.45 | 6.90 | 573586 | 3856295 | 0.03 | 0.44% |
| 2009-05-07 | 6.70 | 7.27 | 6.62 | 6.87 | 790653 | 5546281 | 0.19 | 2.84% |
| 2009-04-30 | 6.58 | 6.74 | 6.25 | 6.68 | 418350 | 2735865 | 0.06 | 0.91% |
| 2009-04-24 | 6.80 | 7.52 | 6.58 | 6.62 | 1239785 | 8760409 | -0.27 | -3.92% |
| 2009-04-17 | 6.50 | 7.21 | 6.46 | 6.89 | 1613917 | 11094494 | 0.39 | 6.00% |
| 2009-04-10 | 6.52 | 6.66 | 6.10 | 6.50 | 657917 | 4198862 | -0.10 | -1.51% |
| 2009-04-03 | 6.15 | 7.14 | 6.00 | 6.60 | 1324420 | 8896163 | 0.44 | 7.14% |
| 2009-03-27 | 6.21 | 6.55 | 5.90 | 6.16 | 834790 | 5216210 | -0.10 | -1.60% |
| 2009-03-20 | 5.68 | 6.66 | 5.60 | 6.26 | 981318 | 6107526 | 0.55 | 9.63% |
| 2009-03-13 | 6.05 | 6.13 | 5.30 | 5.71 | 685782 | 3957646 | -0.35 | -5.78% |
| 2009-03-06 | 5.36 | 6.40 | 5.17 | 6.06 | 1091804 | 6353147 | 0.80 | 15.21% |
| 2009-02-27 | 6.47 | 6.88 | 5.18 | 5.26 | 991351 | 6130441 | -1.31 | -19.94% |
| 2009-02-20 | 6.47 | 7.66 | 6.20 | 6.57 | 1619677 | 10906412 | 0.12 | 1.86% |
| 2009-02-13 | 5.37 | 6.58 | 5.30 | 6.45 | 2098312 | 12544555 | 1.27 | 24.52% |
| 2009-02-06 | 4.26 | 5.18 | 4.17 | 5.18 | 1322066 | 6304858 | 0.99 | 23.63% |
| 2009-01-23 | 4.52 | 4.54 | 4.15 | 4.19 | 482209 | 2092360 | -0.21 | -4.77% |
| 2009-01-16 | 4.24 | 4.54 | 4.15 | 4.40 | 581637 | 2532164 | 0.13 | 3.04% |
| 2009-01-09 | 4.04 | 4.46 | 4.00 | 4.27 | 558153 | 2360850 | -0.25 | -5.53% |
| 2008-12-26 | 4.63 | 5.15 | 4.33 | 4.52 | 1392573 | 6693143 | -0.11 | -2.38% |
| 2008-12-19 | 4.28 | 4.72 | 4.12 | 4.63 | 750613 | 3356552 | 0.36 | 8.43% |
| 2008-12-12 | 4.30 | 4.98 | 4.14 | 4.27 | 1596844 | 7361502 | 0.10 | 2.40% |
| 2008-12-05 | 3.42 | 4.17 | 3.34 | 4.17 | 887952 | 3361735 | 0.73 | 21.22% |
| 2008-11-28 | 3.50 | 3.80 | 3.39 | 3.44 | 841719 | 3057065 | -0.07 | -1.99% |
| 2008-11-21 | 3.62 | 3.76 | 3.20 | 3.51 | 903782 | 3192787 | -0.15 | -4.10% |
| 2008-11-14 | 2.99 | 3.70 | 2.92 | 3.66 | 1082335 | 3584886 | 0.67 | 22.41% |
| 2008-11-07 | 2.80 | 3.04 | 2.50 | 2.99 | 440929 | 1231586 | 0.24 | 8.73% |
| 2008-10-31 | 3.01 | 3.05 | 2.66 | 2.75 | 294934 | 827790 | -0.34 | -11.00% |
| 2008-10-24 | 3.12 | 3.32 | 2.95 | 3.09 | 452425 | 1442294 | 0.01 | 0.33% |
| 2008-10-17 | 3.46 | 3.81 | 3.03 | 3.08 | 530643 | 1799033 | -0.56 | -15.38% |
| 2008-10-10 | 4.55 | 4.63 | 3.64 | 3.64 | 394678 | 1638909 | -1.11 | -23.37% |
| 2008-09-26 | 4.80 | 5.01 | 4.31 | 4.75 | 1123520 | 5352333 | 0.20 | 4.40% |
| 2008-09-19 | 4.60 | 4.60 | 4.00 | 4.55 | 450614 | 1972261 | -0.06 | -1.30% |
| 2008-09-12 | 5.16 | 5.24 | 4.47 | 4.61 | 509119 | 2426623 | -0.63 | -12.02% |
| 2008-09-05 | 5.86 | 6.14 | 5.24 | 5.24 | 714954 | 4109331 | -0.70 | -11.79% |
| 2008-08-29 | 6.74 | 6.83 | 5.47 | 5.94 | 1029284 | 6190055 | -1.03 | -14.78% |
| 2008-08-22 | 7.99 | 8.03 | 6.17 | 6.97 | 1034813 | 7336321 | -1.01 | -12.66% |
| 2008-08-15 | 11.60 | 11.60 | 7.83 | 7.98 | 614374 | 5302499 | -4.26 | -34.80% |
| 2008-08-08 | 13.97 | 14.21 | 12.01 | 12.24 | 639572 | 8394646 | -1.72 | -12.32% |
| 2008-08-01 | 14.80 | 14.98 | 12.75 | 13.96 | 421824 | 5878481 | -0.58 | -3.99% |
| 2008-07-25 | 13.49 | 15.19 | 13.35 | 14.54 | 514416 | 7447979 | 0.94 | 6.91% |
| 2008-07-18 | 15.35 | 16.01 | 12.20 | 13.60 | 710686 | 10285185 | -1.85 | -11.97% |
| 2008-07-11 | 15.29 | 16.43 | 14.80 | 15.45 | 1030175 | 16123645 | 0.51 | 3.41% |
| 2008-07-04 | 12.20 | 15.35 | 12.15 | 14.94 | 1000225 | 14143000 | 2.29 | 18.10% |
| 2008-06-27 | 12.40 | 14.49 | 12.20 | 12.65 | 815644 | 10974654 | 0.01 | 0.08% |
| 2008-06-20 | 13.80 | 14.41 | 10.91 | 12.64 | 848334 | 10754787 | -1.47 | -10.42% |
| 2008-06-13 | 16.40 | 17.09 | 14.05 | 14.11 | 395576 | 6166595 | -3.48 | -19.78% |
| 2008-06-06 | 16.85 | 18.50 | 16.60 | 17.59 | 473425 | 8313505 | 0.69 | 4.08% |
| 2008-05-30 | 17.55 | 17.56 | 16.51 | 16.90 | 368988 | 6267336 | -0.83 | -4.68% |
| 2008-05-23 | 18.58 | 19.10 | 16.76 | 17.73 | 649999 | 11869777 | -1.15 | -6.09% |
| 2008-05-16 | 18.95 | 20.20 | 18.32 | 18.88 | 1277301 | 24647076 | -0.47 | -2.43% |
| 2008-05-09 | 18.93 | 20.46 | 17.51 | 19.35 | 1309600 | 24725312 | 0.55 | 2.93% |
| 2008-04-30 | 17.00 | 19.50 | 16.80 | 18.80 | 807503 | 14898344 | 1.43 | 8.23% |
| 2008-04-25 | 15.87 | 18.50 | 13.90 | 17.37 | 991565 | 16347939 | 2.86 | 19.71% |
| 2008-04-18 | 15.77 | 16.30 | 14.48 | 14.51 | 719724 | 11232996 | -1.15 | -7.34% |
| 2008-04-10 | 14.80 | 17.55 | 14.38 | 15.66 | 826892 | 13267064 | 0.30 | 1.95% |
| 2008-04-03 | 18.58 | 19.46 | 13.71 | 15.36 | 1098396 | 18523636 | -3.84 | -20.00% |
| 2008-03-28 | 17.50 | 19.20 | 16.67 | 19.20 | 1524278 | 27684458 | 1.87 | 10.79% |
| 2008-03-21 | 16.64 | 17.57 | 13.55 | 17.33 | 967681 | 15462770 | 0.47 | 2.79% |
| 2008-03-14 | 19.70 | 20.40 | 16.24 | 16.86 | 775164 | 14268363 | -3.07 | -15.40% |
| 2008-03-07 | 18.60 | 20.77 | 17.80 | 19.93 | 1265845 | 24936940 | 1.08 | 5.73% |
| 2008-02-29 | 19.19 | 19.48 | 17.50 | 18.85 | 464299 | 8540022 | -0.41 | -2.13% |
| 2008-02-22 | 20.02 | 20.49 | 18.70 | 19.26 | 574132 | 11268027 | -0.42 | -2.13% |
| 2008-02-15 | 18.60 | 20.19 | 18.39 | 19.68 | 424658 | 8269219 | 0.07 | 0.36% |
| 2008-02-05 | 17.68 | 20.20 | 17.50 | 19.61 | 426634 | 8138756 | 2.59 | 15.22% |
| 2008-02-01 | 17.88 | 18.50 | 16.25 | 17.02 | 716950 | 12401604 | -1.04 | -5.76% |
| 2008-01-25 | 19.76 | 20.00 | 16.03 | 18.06 | 968439 | 17284118 | -1.69 | -8.56% |
| 2008-01-18 | 20.02 | 22.58 | 18.90 | 19.75 | 1474901 | 30741024 | -0.78 | -3.80% |
| 2008-01-11 | 20.04 | 21.30 | 18.63 | 20.53 | 1687670 | 34252784 | -0.48 | -2.29% |
| 2008-01-04 | 18.52 | 21.57 | 18.52 | 21.01 | 1297226 | 26387468 | 2.56 | 13.88% |
| 2007-12-28 | 14.05 | 18.45 | 13.96 | 18.45 | 1296614 | 20860712 | 4.35 | 30.85% |
| 2007-12-21 | 13.38 | 14.68 | 13.21 | 14.10 | 1398417 | 19604490 | 1.02 | 7.80% |
| 2007-12-14 | 10.45 | 13.08 | 10.40 | 13.08 | 953368 | 11615272 | 2.44 | 22.93% |
| 2007-12-07 | 9.92 | 10.70 | 9.82 | 10.64 | 149876 | 1555507 | 0.72 | 7.26% |
| 2007-11-30 | 10.15 | 10.32 | 9.82 | 9.92 | 92479 | 929333 | -0.14 | -1.39% |
| 2007-11-23 | 9.99 | 10.65 | 9.51 | 10.06 | 177445 | 1815658 | 0.10 | 1.00% |
| 2007-11-16 | 9.85 | 10.30 | 9.81 | 9.96 | 200788 | 2018356 | 0.12 | 1.22% |
| 2007-11-09 | 9.38 | 9.94 | 9.20 | 9.84 | 147301 | 1431099 | 0.46 | 4.90% |
| 2007-11-02 | 9.50 | 10.14 | 9.04 | 9.38 | 177320 | 1698503 | -0.09 | -0.95% |
| 2007-10-26 | 10.80 | 11.42 | 9.13 | 9.47 | 262617 | 2780919 | -2.01 | -17.51% |
| 2007-10-18 | 11.29 | 11.57 | 10.67 | 11.48 | 227657 | 2539731 | 0.18 | 1.59% |
| 2007-10-12 | 12.82 | 12.86 | 10.68 | 11.30 | 373490 | 4399333 | -1.38 | -10.88% |
| 2007-09-28 | 12.60 | 13.17 | 12.20 | 12.68 | 336657 | 4272599 | 0.27 | 2.18% |
| 2007-09-21 | 12.00 | 13.40 | 11.87 | 12.41 | 488054 | 6261708 | 0.37 | 3.07% |
| 2007-09-14 | 12.30 | 12.92 | 11.60 | 12.04 | 322473 | 3934402 | -0.47 | -3.76% |
| 2007-09-07 | 12.39 | 13.44 | 12.21 | 12.51 | 936861 | 12098231 | 0.34 | 2.79% |
| 2007-08-31 | 12.40 | 12.50 | 11.50 | 12.17 | 441615 | 5274927 | -0.14 | -1.14% |
| 2007-08-24 | 12.23 | 12.68 | 12.08 | 12.31 | 419010 | 5191993 | 0.34 | 2.84% |
| 2007-08-17 | 11.88 | 12.26 | 11.60 | 11.97 | 304678 | 3641498 | 0.00 | 0.00% |
| 2007-08-10 | 13.52 | 13.80 | 11.62 | 11.97 | 747885 | 9671984 | -1.22 | -9.25% |
| 2007-08-03 | 11.81 | 13.25 | 11.40 | 13.19 | 675828 | 8336633 | 1.40 | 11.87% |
| 2007-07-27 | 10.63 | 11.97 | 10.63 | 11.79 | 551966 | 6287801 | 1.31 | 12.50% |
| 2007-07-20 | 10.10 | 10.50 | 9.40 | 10.48 | 305160 | 3060508 | 0.43 | 4.28% |
| 2007-07-13 | 10.29 | 10.66 | 9.71 | 10.05 | 348123 | 3533102 | -0.04 | -0.40% |
| 2007-07-06 | 10.55 | 11.08 | 8.93 | 10.09 | 490557 | 5002240 | -0.60 | -5.61% |
| 2007-06-29 | 14.35 | 14.55 | 10.69 | 10.69 | 910716 | 11427127 | -3.51 | -24.72% |
| 2007-06-22 | 14.50 | 15.20 | 13.65 | 14.20 | 1108132 | 16051683 | -0.05 | -0.35% |
| 2007-06-15 | 12.32 | 14.49 | 12.28 | 14.25 | 1523774 | 20935948 | 2.07 | 17.00% |
| 2007-06-08 | 13.10 | 13.10 | 10.49 | 12.18 | 967714 | 11208967 | -1.11 | -8.35% |
| 2007-06-01 | 11.62 | 14.38 | 11.13 | 13.29 | 2125600 | 27085566 | 1.79 | 15.56% |
| 2007-05-25 | 10.48 | 11.98 | 10.40 | 11.50 | 1152923 | 13166604 | 0.66 | 6.09% |
| 2007-05-18 | 10.80 | 11.18 | 10.18 | 10.84 | 755446 | 8131064 | -0.03 | -0.28% |
| 2007-05-11 | 10.61 | 11.40 | 10.30 | 10.87 | 994494 | 10846273 | 0.16 | 1.49% |
| 2007-04-27 | 10.15 | 11.23 | 10.15 | 10.71 | 733213 | 7833036 | 0.60 | 5.93% |
| 2007-04-20 | 9.19 | 10.57 | 9.16 | 10.11 | 1117317 | 11114149 | 0.85 | 9.18% |
| 2007-04-13 | 9.33 | 9.56 | 8.98 | 9.26 | 772854 | 7191627 | -0.10 | -1.07% |
| 2007-04-06 | 8.65 | 9.65 | 8.55 | 9.36 | 674536 | 6167495 | 0.71 | 8.21% |
| 2007-03-30 | 8.73 | 9.39 | 8.37 | 8.65 | 1157499 | 10285964 | 0.23 | 2.73% |
| 2007-03-23 | 7.08 | 8.42 | 7.02 | 8.42 | 909290 | 7040808 | 1.03 | 13.94% |
| 2007-03-16 | 6.96 | 7.65 | 6.90 | 7.39 | 760210 | 5593568 | 0.35 | 4.97% |
| 2007-03-09 | 6.80 | 7.25 | 6.63 | 7.04 | 735359 | 5177616 | 0.29 | 4.30% |
| 2007-03-02 | 7.06 | 7.50 | 6.35 | 6.75 | 692069 | 4747009 | -0.37 | -5.20% |
| 2007-02-16 | 6.52 | 7.30 | 6.48 | 7.12 | 542211 | 3730132 | 0.60 | 9.20% |
| 2007-02-09 | 5.90 | 6.67 | 5.88 | 6.52 | 505239 | 3226556 | 0.49 | 8.13% |
| 2007-02-02 | 6.85 | 7.15 | 5.99 | 6.03 | 759835 | 5058286 | -0.77 | -11.32% |
| 2007-01-26 | 6.31 | 6.80 | 5.98 | 6.80 | 991337 | 6330381 | 0.54 | 8.63% |
| 2007-01-19 | 4.97 | 6.38 | 4.95 | 6.26 | 1165098 | 6844502 | 1.27 | 25.45% |
| 2007-01-12 | 4.95 | 5.52 | 4.95 | 4.99 | 541363 | 2827966 | 0.04 | 0.81% |
| 2007-01-05 | 4.82 | 4.99 | 4.76 | 4.95 | 160826 | 788214 | 0.19 | 3.99% |
| 2006-12-29 | 4.93 | 5.01 | 4.65 | 4.76 | 303411 | 1466238 | -0.16 | -3.25% |
| 2006-12-22 | 4.69 | 5.01 | 4.54 | 4.92 | 444168 | 2130311 | 0.29 | 6.26% |
| 2006-12-15 | 4.36 | 4.67 | 4.34 | 4.63 | 205313 | 929966 | 0.24 | 5.47% |
| 2006-12-08 | 4.74 | 5.05 | 4.38 | 4.39 | 369690 | 1755874 | -0.36 | -7.58% |
| 2006-12-01 | 4.63 | 4.91 | 4.61 | 4.75 | 320306 | 1530615 | 0.10 | 2.15% |
