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 | 10.38 | 10.76 | 9.12 | 9.16 | 1355202 | 13635867 | -1.20 | -11.58% |
| 2009-11-20 | 9.00 | 10.87 | 9.00 | 10.36 | 2507223 | 25294494 | 1.42 | 15.88% |
| 2009-11-13 | 8.92 | 9.15 | 8.71 | 8.94 | 790702 | 7042778 | 0.00 | 0.00% |
| 2009-11-06 | 8.18 | 9.08 | 8.00 | 8.94 | 1024931 | 8977113 | 0.56 | 6.68% |
| 2009-10-30 | 9.16 | 9.20 | 8.27 | 8.38 | 1029135 | 8983124 | -0.85 | -9.21% |
| 2009-10-23 | 8.37 | 9.43 | 8.25 | 9.23 | 1351819 | 11944613 | 0.88 | 10.54% |
| 2009-10-16 | 8.25 | 8.56 | 7.94 | 8.35 | 660249 | 5481336 | 0.18 | 2.20% |
| 2009-10-09 | 7.43 | 8.17 | 7.43 | 8.17 | 152850 | 1213410 | 0.74 | 9.96% |
| 2009-09-30 | 7.78 | 7.93 | 7.14 | 7.43 | 209026 | 1565744 | -0.36 | -4.62% |
| 2009-09-25 | 8.55 | 8.64 | 7.50 | 7.79 | 627737 | 5101522 | -0.86 | -9.94% |
| 2009-09-18 | 8.37 | 9.15 | 8.29 | 8.65 | 1421765 | 12571618 | 0.27 | 3.22% |
| 2009-09-11 | 7.86 | 8.47 | 7.70 | 8.38 | 1336851 | 10893757 | 0.53 | 6.75% |
| 2009-09-03 | 8.39 | 8.40 | 7.09 | 7.85 | 979876 | 7382312 | -0.76 | -8.83% |
| 2009-08-28 | 9.04 | 9.29 | 8.41 | 8.61 | 902510 | 7999650 | -0.42 | -4.65% |
| 2009-08-21 | 9.54 | 9.54 | 8.20 | 9.03 | 1129737 | 9904373 | -0.78 | -7.95% |
| 2009-08-14 | 11.35 | 11.46 | 9.58 | 9.81 | 1059823 | 11155151 | -1.22 | -11.06% |
| 2009-08-07 | 10.53 | 12.15 | 10.47 | 11.03 | 2148387 | 24497692 | 0.52 | 4.95% |
| 2009-07-31 | 10.59 | 11.08 | 9.18 | 10.51 | 1868189 | 19291192 | -0.03 | -0.28% |
| 2009-07-24 | 9.35 | 10.98 | 9.35 | 10.54 | 2919922 | 29651350 | 1.25 | 13.46% |
| 2009-07-17 | 8.38 | 9.40 | 8.07 | 9.29 | 2464161 | 21363320 | 0.84 | 9.94% |
| 2009-07-10 | 8.40 | 8.65 | 8.11 | 8.45 | 2046989 | 17179544 | -0.02 | -0.24% |
| 2009-07-03 | 8.11 | 8.50 | 7.87 | 8.47 | 1963202 | 16024456 | 0.37 | 4.57% |
| 2009-06-26 | 7.76 | 8.20 | 7.44 | 8.10 | 1317213 | 10344925 | 0.34 | 4.38% |
| 2009-06-19 | 7.39 | 8.20 | 7.24 | 7.76 | 1078499 | 8307434 | 0.33 | 4.44% |
| 2009-06-12 | 7.86 | 8.03 | 7.40 | 7.43 | 1011452 | 7827333 | -0.41 | -5.23% |
| 2009-06-05 | 7.57 | 8.25 | 7.45 | 7.84 | 1379769 | 10852516 | 0.40 | 5.38% |
| 2009-05-27 | 7.60 | 7.98 | 7.32 | 7.44 | 832568 | 6328148 | -0.49 | -6.18% |
| 2009-05-22 | 7.15 | 8.40 | 6.99 | 7.93 | 2662930 | 20806728 | 0.74 | 10.29% |
| 2009-05-15 | 7.41 | 7.60 | 6.86 | 7.19 | 1799790 | 13030525 | -0.31 | -4.13% |
| 2009-05-08 | 6.10 | 7.92 | 6.05 | 7.50 | 3575332 | 25668270 | 1.44 | 23.76% |
| 2009-04-30 | 6.15 | 6.22 | 5.70 | 6.06 | 533133 | 3173841 | -0.07 | -1.14% |
| 2009-04-24 | 6.41 | 6.72 | 6.10 | 6.13 | 1102919 | 7091233 | -0.35 | -5.40% |
| 2009-04-17 | 6.39 | 6.86 | 6.35 | 6.48 | 1987799 | 13103853 | 0.12 | 1.89% |
| 2009-04-10 | 6.35 | 6.56 | 6.03 | 6.36 | 894287 | 5639250 | -0.02 | -0.31% |
| 2009-04-03 | 6.37 | 6.80 | 6.28 | 6.38 | 1444269 | 9431617 | 0.05 | 0.79% |
| 2009-03-27 | 6.38 | 6.60 | 6.00 | 6.33 | 1409280 | 8963411 | -0.09 | -1.40% |
| 2009-03-20 | 5.52 | 6.65 | 5.41 | 6.42 | 1751032 | 10848714 | 0.85 | 15.26% |
| 2009-03-13 | 6.16 | 6.22 | 5.40 | 5.57 | 884257 | 5072810 | -0.52 | -8.54% |
| 2009-03-06 | 5.31 | 6.25 | 5.30 | 6.09 | 1285493 | 7561322 | 0.64 | 11.74% |
| 2009-02-27 | 6.84 | 7.17 | 5.38 | 5.45 | 1433955 | 9248156 | -1.60 | -22.70% |
| 2009-02-20 | 6.67 | 7.47 | 6.45 | 7.05 | 2725398 | 18889520 | 0.53 | 8.13% |
| 2009-02-13 | 6.30 | 6.64 | 6.04 | 6.52 | 2160186 | 13816524 | 0.27 | 4.32% |
| 2009-02-06 | 5.44 | 6.36 | 5.27 | 6.25 | 2752210 | 16466778 | 0.86 | 15.96% |
| 2009-01-23 | 5.55 | 5.60 | 5.20 | 5.39 | 1243850 | 6714461 | -0.21 | -3.75% |
| 2009-01-16 | 5.35 | 5.86 | 5.24 | 5.60 | 1692056 | 9406531 | 0.19 | 3.51% |
| 2009-01-09 | 4.50 | 5.61 | 4.42 | 5.41 | 1886458 | 10012890 | 0.93 | 20.76% |
| 2008-12-26 | 5.18 | 5.29 | 4.39 | 4.48 | 675666 | 3270388 | -0.72 | -13.85% |
| 2008-12-19 | 5.00 | 5.30 | 4.60 | 5.20 | 976955 | 4922718 | 0.29 | 5.91% |
| 2008-12-12 | 5.25 | 5.64 | 4.74 | 4.91 | 1758821 | 9434539 | -0.24 | -4.66% |
| 2008-12-05 | 4.32 | 5.45 | 4.15 | 5.15 | 1597824 | 7918040 | 0.80 | 18.39% |
| 2008-11-28 | 4.96 | 5.06 | 4.27 | 4.35 | 634681 | 2930923 | -0.62 | -12.47% |
| 2008-11-21 | 5.06 | 5.40 | 4.37 | 4.97 | 1599586 | 8034793 | -0.22 | -4.24% |
| 2008-11-14 | 4.05 | 5.20 | 3.95 | 5.19 | 1215071 | 5620282 | 1.32 | 34.11% |
| 2008-11-07 | 4.17 | 4.20 | 3.68 | 3.87 | 302560 | 1183414 | -0.33 | -7.86% |
| 2008-10-31 | 4.99 | 4.99 | 4.17 | 4.20 | 402345 | 1840096 | -0.97 | -18.76% |
| 2008-10-24 | 4.76 | 5.45 | 4.63 | 5.17 | 440792 | 2264695 | 0.41 | 8.61% |
| 2008-10-17 | 5.40 | 5.89 | 4.63 | 4.76 | 409061 | 2131532 | -0.84 | -15.00% |
| 2008-10-10 | 7.00 | 7.00 | 5.59 | 5.60 | 534814 | 3384342 | -1.72 | -23.50% |
| 2008-09-26 | 7.40 | 7.84 | 6.81 | 7.32 | 1613089 | 11898082 | 0.49 | 7.17% |
| 2008-09-19 | 6.41 | 6.83 | 5.79 | 6.83 | 462510 | 2991655 | 0.41 | 6.39% |
| 2008-09-12 | 6.21 | 6.68 | 6.00 | 6.42 | 416941 | 2649119 | 0.19 | 3.05% |
| 2008-09-05 | 6.60 | 6.84 | 6.10 | 6.23 | 492411 | 3199590 | -0.53 | -7.84% |
| 2008-08-29 | 6.66 | 6.85 | 5.73 | 6.76 | 553294 | 3513809 | 0.12 | 1.81% |
| 2008-08-22 | 7.08 | 7.27 | 6.21 | 6.64 | 590392 | 4028167 | -0.62 | -8.54% |
| 2008-08-15 | 8.28 | 8.28 | 6.71 | 7.26 | 566853 | 4156326 | -1.04 | -12.53% |
| 2008-08-08 | 10.25 | 10.57 | 8.30 | 8.30 | 592468 | 5509159 | -1.88 | -18.47% |
| 2008-08-01 | 11.00 | 11.42 | 9.78 | 10.18 | 938371 | 10269370 | -0.73 | -6.69% |
| 2008-07-25 | 11.25 | 11.86 | 10.61 | 10.91 | 973935 | 10818258 | -0.50 | -4.38% |
| 2008-07-18 | 12.80 | 13.20 | 10.41 | 11.41 | 426956 | 5122449 | -1.54 | -11.89% |
| 2008-07-11 | 11.80 | 13.34 | 11.80 | 12.95 | 823570 | 10492426 | 1.07 | 9.01% |
| 2008-07-04 | 11.06 | 12.59 | 10.51 | 11.88 | 573081 | 6653399 | 0.61 | 5.41% |
| 2008-06-27 | 11.60 | 12.50 | 10.91 | 11.27 | 604809 | 7103351 | -0.46 | -3.92% |
| 2008-06-20 | 11.14 | 12.05 | 9.50 | 11.73 | 832494 | 9316632 | 0.30 | 2.62% |
| 2008-06-13 | 13.35 | 14.46 | 11.40 | 11.43 | 335703 | 4322786 | -2.47 | -17.77% |
| 2008-06-06 | 14.90 | 16.00 | 13.74 | 13.90 | 458184 | 6883471 | -0.67 | -4.60% |
| 2008-05-30 | 15.98 | 16.25 | 14.10 | 14.57 | 475221 | 7302267 | -0.89 | -5.76% |
| 2008-05-23 | 16.42 | 17.20 | 14.80 | 15.46 | 659906 | 10642102 | -0.90 | -5.50% |
| 2008-05-16 | 16.18 | 17.30 | 15.00 | 16.36 | 990726 | 16312606 | -0.25 | -1.50% |
| 2008-05-09 | 16.90 | 17.60 | 16.06 | 16.61 | 1751903 | 29650272 | -0.02 | -0.12% |
| 2008-04-30 | 15.21 | 17.00 | 15.18 | 16.63 | 1178975 | 18924692 | -0.24 | -1.42% |
| 2008-04-25 | 15.00 | 17.75 | 13.70 | 16.87 | 1372417 | 21914564 | 3.11 | 22.60% |
| 2008-04-18 | 14.74 | 16.67 | 13.56 | 13.76 | 1640225 | 25185544 | -1.59 | -10.36% |
| 2008-04-11 | 11.45 | 15.92 | 11.30 | 15.35 | 1794684 | 25589876 | 3.62 | 30.86% |
| 2008-04-03 | 12.55 | 13.55 | 10.41 | 11.73 | 531233 | 6461205 | -1.37 | -10.46% |
| 2008-03-28 | 11.92 | 13.39 | 10.60 | 13.10 | 852462 | 10500962 | 1.35 | 11.49% |
| 2008-03-21 | 12.54 | 12.54 | 9.80 | 11.75 | 436386 | 4856260 | -1.10 | -8.56% |
| 2008-03-14 | 25.90 | 27.55 | 12.20 | 12.85 | 257774 | 5759038 | -12.78 | -49.86% |
| 2008-03-07 | 26.90 | 27.98 | 24.80 | 25.63 | 179589 | 4734835 | -1.42 | -5.25% |
| 2008-02-29 | 25.90 | 27.26 | 25.48 | 27.05 | 108499 | 2862121 | 1.03 | 3.96% |
| 2008-02-22 | 28.25 | 29.38 | 25.60 | 26.02 | 296426 | 8216267 | -2.32 | -8.19% |
| 2008-02-15 | 27.99 | 28.84 | 25.80 | 28.34 | 300165 | 8234820 | 0.88 | 3.21% |
| 2008-02-05 | 26.15 | 28.50 | 26.15 | 27.46 | 304938 | 8332424 | 3.47 | 14.46% |
| 2008-02-01 | 23.75 | 25.02 | 21.90 | 23.99 | 331196 | 7825955 | 0.69 | 2.96% |
| 2008-01-25 | 21.80 | 24.45 | 19.60 | 23.30 | 221523 | 4939516 | -0.42 | -1.77% |
| 2008-01-18 | 24.90 | 25.50 | 22.70 | 23.72 | 203474 | 4937035 | -0.96 | -3.89% |
| 2008-01-11 | 22.90 | 25.00 | 22.81 | 24.68 | 225778 | 5459718 | 1.78 | 7.77% |
| 2008-01-04 | 21.26 | 23.50 | 21.26 | 22.90 | 117822 | 2667893 | 1.56 | 7.31% |
| 2007-12-28 | 19.70 | 21.60 | 19.46 | 21.34 | 144430 | 2975357 | 1.61 | 8.16% |
| 2007-12-21 | 18.98 | 19.83 | 18.20 | 19.73 | 126451 | 2417106 | 1.14 | 6.13% |
| 2007-12-14 | 18.50 | 19.57 | 17.59 | 18.59 | 120984 | 2295603 | -0.27 | -1.43% |
| 2007-12-07 | 18.50 | 19.28 | 18.20 | 18.86 | 113763 | 2144293 | 0.16 | 0.86% |
| 2007-11-30 | 17.54 | 18.97 | 16.90 | 18.70 | 127103 | 2298784 | 1.44 | 8.34% |
| 2007-11-23 | 16.98 | 18.37 | 16.42 | 17.26 | 80095 | 1400291 | 0.45 | 2.68% |
| 2007-11-16 | 17.06 | 17.50 | 15.77 | 16.81 | 97172 | 1620602 | -0.42 | -2.44% |
| 2007-11-09 | 18.50 | 19.43 | 16.53 | 17.23 | 83057 | 1522268 | -1.23 | -6.66% |
| 2007-11-02 | 17.98 | 20.40 | 17.80 | 18.46 | 140523 | 2708172 | 0.46 | 2.56% |
| 2007-10-26 | 22.05 | 22.05 | 17.61 | 18.00 | 155661 | 3073504 | -4.30 | -19.28% |
| 2007-10-18 | 22.80 | 24.49 | 21.50 | 22.30 | 187177 | 4334216 | -0.34 | -1.50% |
| 2007-10-12 | 24.85 | 25.00 | 21.00 | 22.64 | 208069 | 4846167 | -1.71 | -7.02% |
| 2007-09-28 | 25.18 | 26.80 | 22.30 | 24.35 | 262668 | 6489849 | -0.53 | -2.13% |
| 2007-09-21 | 23.30 | 26.06 | 22.95 | 24.88 | 392032 | 9730359 | 1.55 | 6.64% |
| 2007-09-14 | 22.38 | 24.10 | 21.20 | 23.33 | 341557 | 7774041 | 0.90 | 4.01% |
| 2007-09-07 | 21.40 | 23.95 | 21.40 | 22.43 | 520923 | 12010855 | 1.37 | 6.50% |
| 2007-08-31 | 20.00 | 21.65 | 19.60 | 21.06 | 381453 | 7860224 | 1.10 | 5.51% |
| 2007-08-24 | 19.60 | 20.88 | 19.30 | 19.96 | 338372 | 6766948 | 0.76 | 3.96% |
| 2007-08-17 | 18.41 | 19.79 | 17.75 | 19.20 | 214008 | 4040144 | 0.72 | 3.90% |
| 2007-08-10 | 19.45 | 20.39 | 18.00 | 18.48 | 254628 | 4879884 | -0.73 | -3.80% |
| 2007-08-03 | 19.60 | 20.95 | 18.33 | 19.21 | 325646 | 6363335 | -0.19 | -0.98% |
| 2007-07-27 | 17.20 | 19.94 | 17.20 | 19.40 | 298594 | 5585941 | 2.22 | 12.92% |
| 2007-07-20 | 17.15 | 17.30 | 16.10 | 17.18 | 161481 | 2684372 | 0.03 | 0.17% |
| 2007-07-13 | 18.02 | 18.79 | 16.70 | 17.15 | 180564 | 3231820 | -0.84 | -4.67% |
| 2007-07-06 | 17.70 | 18.49 | 16.00 | 17.99 | 174592 | 3032422 | 0.51 | 2.92% |
| 2007-06-29 | 19.22 | 20.30 | 16.60 | 17.48 | 272672 | 4996628 | -1.72 | -8.96% |
| 2007-06-22 | 21.45 | 22.53 | 18.59 | 19.20 | 415259 | 8796428 | -2.03 | -9.56% |
| 2007-06-15 | 19.70 | 22.00 | 18.61 | 21.23 | 679218 | 13876119 | 1.62 | 8.26% |
| 2007-06-08 | 17.05 | 20.19 | 15.60 | 19.61 | 879666 | 16129057 | 2.62 | 15.42% |
| 2007-06-01 | 17.45 | 18.40 | 15.10 | 16.99 | 526710 | 9028186 | -0.16 | -0.93% |
| 2007-05-25 | 16.00 | 18.50 | 15.88 | 17.15 | 497857 | 8674521 | 0.73 | 4.45% |
| 2007-05-18 | 15.82 | 16.53 | 15.00 | 16.42 | 378434 | 6028241 | 0.02 | 0.12% |
| 2007-05-11 | 15.52 | 17.17 | 14.90 | 16.40 | 466741 | 7503630 | 0.85 | 5.47% |
| 2007-04-27 | 15.12 | 16.08 | 14.75 | 15.55 | 463320 | 7150982 | 0.71 | 4.78% |
| 2007-04-20 | 14.51 | 15.68 | 13.72 | 14.84 | 452077 | 6646219 | 0.52 | 3.63% |
| 2007-04-13 | 13.98 | 15.19 | 13.98 | 14.32 | 627557 | 9128166 | 1.61 | 12.67% |
| 2007-04-06 | 11.51 | 12.97 | 11.51 | 12.71 | 461309 | 5702040 | 1.20 | 10.43% |
| 2007-03-30 | 12.01 | 12.30 | 11.10 | 11.51 | 323638 | 3845521 | -0.46 | -3.84% |
| 2007-03-23 | 11.25 | 11.98 | 11.15 | 11.97 | 356540 | 4133541 | 0.22 | 1.87% |
| 2007-03-16 | 11.64 | 12.59 | 11.14 | 11.75 | 406471 | 4897349 | 0.06 | 0.51% |
| 2007-03-08 | 11.47 | 11.79 | 10.80 | 11.69 | 133192 | 1513841 | 0.21 | 1.83% |
| 2007-03-02 | 12.58 | 13.20 | 11.18 | 11.48 | 327866 | 3972689 | -1.02 | -8.16% |
| 2007-02-16 | 10.95 | 12.99 | 10.87 | 12.50 | 438220 | 5159079 | 1.45 | 13.12% |
| 2007-02-09 | 11.12 | 11.42 | 10.66 | 11.05 | 226933 | 2508972 | 0.05 | 0.46% |
| 2007-02-02 | 10.85 | 11.07 | 9.60 | 11.00 | 417824 | 4410152 | 0.20 | 1.85% |
| 2007-01-26 | 11.20 | 12.06 | 9.88 | 10.80 | 393019 | 4381962 | -0.28 | -2.53% |
| 2007-01-19 | 10.40 | 11.19 | 10.00 | 11.08 | 286534 | 3062630 | 0.66 | 6.33% |
| 2007-01-12 | 9.15 | 11.39 | 9.15 | 10.42 | 600830 | 6263403 | 1.56 | 17.61% |
| 2007-01-05 | 8.50 | 8.90 | 8.36 | 8.86 | 150603 | 1291780 | 0.54 | 6.49% |
| 2006-12-29 | 9.07 | 9.18 | 8.27 | 8.32 | 247723 | 2159074 | -0.74 | -8.17% |
| 2006-12-22 | 8.56 | 9.19 | 8.12 | 9.06 | 257817 | 2244075 | 0.56 | 6.59% |
| 2006-12-15 | 7.95 | 8.80 | 7.80 | 8.50 | 171199 | 1439894 | 0.51 | 6.38% |
| 2006-12-08 | 8.11 | 8.68 | 7.95 | 7.99 | 288546 | 2426727 | -0.10 | -1.24% |
| 2006-12-01 | 7.33 | 8.10 | 7.30 | 8.09 | 205319 | 1574748 | 0.73 | 9.92% |
