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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 10.67 | 11.25 | 10.10 | 10.30 | 1689250 | 18204656 | -0.36 | -3.38% |
| 2009-11-20 | 10.33 | 10.80 | 10.18 | 10.66 | 1729673 | 18152284 | 0.37 | 3.60% |
| 2009-11-13 | 10.33 | 10.64 | 10.02 | 10.29 | 1506239 | 15550352 | -0.02 | -0.19% |
| 2009-11-06 | 9.55 | 10.65 | 9.45 | 10.31 | 2145735 | 22020842 | 0.67 | 6.95% |
| 2009-10-30 | 9.23 | 10.00 | 9.10 | 9.64 | 2065161 | 19837140 | 0.39 | 4.22% |
| 2009-10-23 | 9.19 | 9.45 | 8.95 | 9.25 | 1126909 | 10400556 | 0.01 | 0.11% |
| 2009-10-16 | 8.68 | 9.34 | 8.58 | 9.24 | 1144589 | 10352062 | 0.61 | 7.07% |
| 2009-10-09 | 8.19 | 8.65 | 8.16 | 8.63 | 137082 | 1167400 | 0.40 | 4.86% |
| 2009-09-30 | 8.44 | 8.59 | 7.98 | 8.23 | 238255 | 1947007 | -0.19 | -2.26% |
| 2009-09-25 | 8.88 | 9.29 | 8.33 | 8.42 | 697951 | 6158145 | -0.45 | -5.07% |
| 2009-09-18 | 9.29 | 9.52 | 8.80 | 8.87 | 1087433 | 9966154 | -0.29 | -3.17% |
| 2009-09-11 | 8.57 | 9.39 | 8.31 | 9.16 | 1404661 | 12668834 | 0.69 | 8.15% |
| 2009-09-04 | 8.59 | 8.66 | 7.83 | 8.47 | 757360 | 6250632 | -0.28 | -3.20% |
| 2009-08-28 | 8.50 | 9.08 | 8.05 | 8.75 | 929430 | 7987602 | 0.26 | 3.06% |
| 2009-08-21 | 8.20 | 8.58 | 7.80 | 8.49 | 847288 | 6932347 | 0.25 | 3.03% |
| 2009-08-14 | 8.87 | 9.04 | 8.22 | 8.24 | 640663 | 5588261 | -0.58 | -6.58% |
| 2009-08-07 | 9.42 | 9.60 | 8.78 | 8.82 | 1396144 | 12982774 | -0.56 | -5.97% |
| 2009-07-31 | 9.42 | 9.71 | 8.51 | 9.38 | 1504773 | 14022930 | 0.02 | 0.21% |
| 2009-07-24 | 10.02 | 10.17 | 9.10 | 9.36 | 1565477 | 15128457 | -0.60 | -6.02% |
| 2009-07-17 | 9.74 | 10.28 | 9.29 | 9.96 | 1966885 | 19103116 | 0.57 | 6.07% |
| 2009-07-10 | 7.98 | 9.79 | 7.80 | 9.39 | 2188537 | 19091016 | 1.41 | 17.67% |
| 2009-07-03 | 8.37 | 8.43 | 7.79 | 7.98 | 1079278 | 8668918 | -0.38 | -4.54% |
| 2009-06-26 | 8.09 | 8.46 | 7.88 | 8.36 | 792793 | 6497738 | 0.31 | 3.85% |
| 2009-06-19 | 7.81 | 8.16 | 7.81 | 8.05 | 596755 | 4780590 | 0.20 | 2.55% |
| 2009-06-12 | 8.44 | 8.47 | 7.78 | 7.85 | 912810 | 7429020 | -0.58 | -6.88% |
| 2009-06-05 | 8.45 | 9.03 | 8.39 | 8.43 | 1049640 | 9159227 | 0.06 | 0.72% |
| 2009-05-27 | 8.05 | 8.51 | 7.89 | 8.37 | 452865 | 3733823 | 0.10 | 1.21% |
| 2009-05-22 | 8.55 | 9.17 | 8.24 | 8.27 | 1339590 | 11710237 | -0.28 | -3.27% |
| 2009-05-15 | 8.27 | 8.75 | 7.95 | 8.55 | 1441095 | 11997446 | 0.31 | 3.76% |
| 2009-05-08 | 7.67 | 8.55 | 7.51 | 8.24 | 2047767 | 16394845 | 0.64 | 8.42% |
| 2009-04-30 | 7.00 | 7.68 | 6.57 | 7.60 | 1201144 | 8629886 | 0.65 | 9.35% |
| 2009-04-24 | 7.36 | 7.44 | 6.45 | 6.95 | 1080957 | 7571922 | -0.23 | -3.20% |
| 2009-04-17 | 7.25 | 7.40 | 6.99 | 7.18 | 1062403 | 7613757 | 0.03 | 0.42% |
| 2009-04-10 | 6.88 | 7.27 | 6.75 | 7.15 | 908709 | 6357134 | 0.29 | 4.23% |
| 2009-04-03 | 7.03 | 7.04 | 6.67 | 6.86 | 983241 | 6784491 | -0.09 | -1.29% |
| 2009-03-27 | 6.69 | 7.10 | 6.62 | 6.95 | 1320387 | 9058481 | 0.28 | 4.20% |
| 2009-03-20 | 6.25 | 7.06 | 6.03 | 6.67 | 1761661 | 11765174 | 0.42 | 6.72% |
| 2009-03-13 | 6.18 | 6.58 | 5.67 | 6.25 | 2088775 | 12905778 | 0.05 | 0.81% |
| 2009-03-06 | 5.20 | 6.35 | 5.18 | 6.20 | 1749842 | 10352338 | 0.92 | 17.42% |
| 2009-02-27 | 5.62 | 6.20 | 5.25 | 5.28 | 1829447 | 10513930 | -0.38 | -6.71% |
| 2009-02-20 | 6.10 | 6.17 | 5.40 | 5.66 | 1653754 | 9605006 | -0.42 | -6.91% |
| 2009-02-13 | 5.32 | 6.16 | 5.30 | 6.08 | 1820336 | 10616708 | 0.79 | 14.93% |
| 2009-02-06 | 4.95 | 5.38 | 4.69 | 5.29 | 2312648 | 11688275 | 0.35 | 7.08% |
| 2009-01-23 | 3.71 | 4.94 | 3.60 | 4.94 | 1623667 | 7149645 | 1.23 | 33.15% |
| 2009-01-16 | 3.52 | 3.79 | 3.42 | 3.71 | 653106 | 2355795 | 0.22 | 6.30% |
| 2009-01-09 | 3.44 | 3.58 | 3.27 | 3.49 | 402588 | 1374176 | 0.19 | 5.76% |
| 2008-12-26 | 3.55 | 3.67 | 3.20 | 3.30 | 391966 | 1328649 | -0.32 | -8.84% |
| 2008-12-19 | 3.52 | 3.75 | 3.28 | 3.62 | 495442 | 1754081 | 0.15 | 4.32% |
| 2008-12-12 | 3.80 | 4.00 | 3.33 | 3.47 | 943311 | 3542170 | -0.27 | -7.22% |
| 2008-12-05 | 3.20 | 3.88 | 3.15 | 3.74 | 1060984 | 3804162 | 0.53 | 16.51% |
| 2008-11-28 | 3.60 | 3.67 | 3.10 | 3.21 | 593445 | 1978436 | -0.48 | -13.01% |
| 2008-11-21 | 3.21 | 3.83 | 3.06 | 3.69 | 1226349 | 4291135 | 0.45 | 13.89% |
| 2008-11-14 | 2.85 | 3.25 | 2.81 | 3.24 | 517690 | 1564294 | 0.45 | 16.13% |
| 2008-11-07 | 2.76 | 2.89 | 2.55 | 2.79 | 398289 | 1083960 | -0.03 | -1.06% |
| 2008-10-31 | 3.38 | 3.38 | 2.80 | 2.82 | 357190 | 1092554 | -0.65 | -18.73% |
| 2008-10-24 | 3.47 | 3.69 | 3.36 | 3.47 | 230062 | 822155 | 0.00 | 0.00% |
| 2008-10-17 | 3.85 | 4.20 | 3.41 | 3.47 | 190584 | 723571 | -0.48 | -12.15% |
| 2008-10-10 | 4.33 | 4.35 | 3.65 | 3.95 | 250869 | 1010036 | -0.50 | -11.24% |
| 2008-09-26 | 4.60 | 4.69 | 3.98 | 4.45 | 615500 | 2717555 | 0.19 | 4.46% |
| 2008-09-19 | 4.58 | 4.58 | 3.68 | 4.26 | 298324 | 1237796 | -0.37 | -7.99% |
| 2008-09-12 | 5.19 | 5.19 | 4.62 | 4.63 | 280764 | 1353119 | -0.49 | -9.57% |
| 2008-09-05 | 5.30 | 5.84 | 5.03 | 5.12 | 340442 | 1850720 | -0.49 | -8.73% |
| 2008-08-29 | 6.74 | 6.75 | 5.35 | 5.61 | 785843 | 4676441 | -1.16 | -17.13% |
| 2008-08-22 | 6.10 | 6.97 | 5.96 | 6.77 | 1033488 | 6777716 | 0.60 | 9.72% |
| 2008-08-15 | 6.27 | 6.67 | 5.50 | 6.17 | 797511 | 4863749 | -0.10 | -1.59% |
| 2008-08-08 | 6.21 | 6.70 | 6.13 | 6.27 | 920949 | 5869032 | -0.09 | -1.42% |
| 2008-08-01 | 6.09 | 6.44 | 5.86 | 6.36 | 664776 | 4041871 | 0.31 | 5.12% |
| 2008-07-25 | 5.30 | 6.29 | 5.21 | 6.05 | 1194565 | 7194050 | 0.76 | 14.37% |
| 2008-07-18 | 5.91 | 6.07 | 5.00 | 5.29 | 574034 | 3163714 | -0.70 | -11.69% |
| 2008-07-11 | 5.54 | 6.17 | 5.48 | 5.99 | 966494 | 5670492 | 0.44 | 7.93% |
| 2008-07-04 | 5.66 | 5.89 | 5.29 | 5.55 | 830142 | 4607032 | -0.29 | -4.97% |
| 2008-06-27 | 7.65 | 7.65 | 5.81 | 5.84 | 1501622 | 9578294 | -2.66 | -31.29% |
| 2008-05-15 | 7.38 | 8.51 | 7.35 | 8.50 | 1103469 | 9028861 | 0.95 | 12.58% |
| 2008-05-09 | 7.80 | 8.08 | 7.23 | 7.55 | 606826 | 4650056 | -1.75 | -18.82% |
| 2008-04-30 | 8.63 | 9.40 | 8.63 | 9.30 | 372196 | 3352936 | 0.47 | 5.32% |
| 2008-04-25 | 8.50 | 9.16 | 7.35 | 8.83 | 521883 | 4461661 | 0.83 | 10.38% |
| 2008-04-17 | 8.78 | 8.78 | 7.81 | 8.00 | 221940 | 1841899 | -0.87 | -9.81% |
| 2008-04-11 | 7.55 | 9.33 | 7.48 | 8.87 | 585691 | 5104703 | 1.20 | 15.64% |
| 2008-04-03 | 8.80 | 9.07 | 7.25 | 7.67 | 270819 | 2167784 | -1.46 | -15.99% |
| 2008-03-28 | 9.45 | 9.49 | 8.51 | 9.13 | 329747 | 3013453 | -0.22 | -2.35% |
| 2008-03-21 | 10.17 | 10.29 | 8.40 | 9.35 | 649388 | 5954080 | -0.75 | -7.43% |
| 2008-03-14 | 10.80 | 11.10 | 9.85 | 10.10 | 651156 | 6841427 | -1.04 | -9.34% |
| 2008-03-07 | 10.15 | 11.45 | 10.03 | 11.14 | 1343133 | 14678713 | 0.97 | 9.54% |
| 2008-02-29 | 9.64 | 10.50 | 9.03 | 10.17 | 601747 | 6002440 | 0.52 | 5.39% |
| 2008-02-22 | 10.24 | 10.34 | 9.48 | 9.65 | 307044 | 3060692 | -0.30 | -3.02% |
| 2008-02-15 | 9.82 | 10.14 | 9.58 | 9.95 | 186713 | 1850023 | 0.29 | 3.00% |
| 2008-02-05 | 9.13 | 9.83 | 9.13 | 9.66 | 139094 | 1328707 | 0.78 | 8.78% |
| 2008-02-01 | 10.50 | 10.69 | 8.59 | 8.88 | 442464 | 4313618 | -1.83 | -17.09% |
| 2008-01-25 | 11.38 | 11.38 | 9.50 | 10.71 | 1204626 | 12705843 | -0.64 | -5.64% |
| 2008-01-18 | 10.01 | 11.49 | 9.90 | 11.35 | 1833103 | 20128778 | 1.33 | 13.27% |
| 2008-01-11 | 10.30 | 10.48 | 9.80 | 10.02 | 736665 | 7465958 | -0.26 | -2.53% |
| 2008-01-04 | 9.71 | 10.49 | 9.71 | 10.28 | 452857 | 4586805 | 0.59 | 6.09% |
| 2007-12-28 | 9.50 | 9.88 | 9.38 | 9.69 | 543454 | 5217503 | 0.28 | 2.98% |
| 2007-12-21 | 8.90 | 9.60 | 8.78 | 9.41 | 615063 | 5687559 | 0.55 | 6.21% |
| 2007-12-14 | 8.69 | 9.19 | 8.53 | 8.86 | 547662 | 4882462 | 0.05 | 0.57% |
| 2007-12-07 | 8.27 | 8.87 | 8.20 | 8.81 | 298023 | 2561661 | 0.51 | 6.14% |
| 2007-11-30 | 8.63 | 8.69 | 8.22 | 8.30 | 232510 | 1954200 | -0.25 | -2.92% |
| 2007-11-23 | 8.70 | 8.99 | 8.31 | 8.55 | 414828 | 3603692 | -0.14 | -1.61% |
| 2007-11-16 | 8.26 | 8.96 | 8.16 | 8.69 | 550255 | 4743790 | 0.51 | 6.24% |
| 2007-11-09 | 8.38 | 8.67 | 8.07 | 8.18 | 299223 | 2513998 | -0.20 | -2.39% |
| 2007-11-02 | 8.43 | 9.49 | 8.13 | 8.38 | 625950 | 5503262 | 0.06 | 0.72% |
| 2007-10-26 | 10.05 | 10.05 | 8.09 | 8.32 | 566565 | 5098047 | -1.76 | -17.46% |
| 2007-10-18 | 10.53 | 10.74 | 10.03 | 10.08 | 456549 | 4696289 | -0.43 | -4.09% |
| 2007-10-12 | 10.92 | 11.85 | 9.90 | 10.51 | 1333737 | 14815881 | -0.24 | -2.23% |
| 2007-09-28 | 10.65 | 10.88 | 10.26 | 10.75 | 657365 | 6912111 | 0.20 | 1.90% |
| 2007-09-21 | 10.79 | 11.35 | 10.40 | 10.55 | 874363 | 9534194 | -0.29 | -2.67% |
| 2007-09-14 | 11.85 | 11.96 | 10.33 | 10.84 | 1120173 | 12477383 | -1.16 | -9.67% |
| 2007-09-07 | 12.61 | 12.99 | 11.80 | 12.00 | 1813497 | 22422012 | -0.24 | -1.96% |
| 2007-08-31 | 12.40 | 12.48 | 11.33 | 12.24 | 1643088 | 19565226 | -0.06 | -0.49% |
| 2007-08-24 | 11.12 | 12.80 | 10.98 | 12.30 | 2445600 | 29365748 | 1.43 | 13.15% |
| 2007-08-17 | 10.70 | 11.37 | 10.33 | 10.87 | 1067586 | 11645394 | 0.17 | 1.59% |
| 2007-08-10 | 11.15 | 11.67 | 10.45 | 10.70 | 1383651 | 15504491 | -0.44 | -3.95% |
| 2007-08-03 | 11.76 | 12.48 | 10.61 | 11.14 | 1793360 | 20629632 | -0.68 | -5.75% |
| 2007-07-27 | 9.93 | 11.99 | 9.93 | 11.82 | 2123713 | 23416612 | 2.07 | 21.23% |
| 2007-07-20 | 9.51 | 9.87 | 8.90 | 9.75 | 850966 | 7965171 | 0.13 | 1.35% |
| 2007-07-13 | 9.30 | 9.96 | 9.00 | 9.62 | 1404492 | 13367327 | 0.41 | 4.45% |
| 2007-07-06 | 9.60 | 10.12 | 8.01 | 9.21 | 1328682 | 12231168 | -0.53 | -5.44% |
| 2007-06-29 | 11.99 | 12.32 | 9.45 | 9.74 | 2115423 | 22966280 | -2.25 | -18.77% |
| 2007-06-22 | 12.97 | 14.79 | 11.97 | 11.99 | 3512945 | 47469732 | -0.62 | -4.92% |
| 2007-06-15 | 12.35 | 13.20 | 11.00 | 12.61 | 3341138 | 41346140 | 0.32 | 2.60% |
| 2007-06-08 | 10.40 | 12.70 | 9.05 | 12.29 | 3934585 | 43218440 | 1.11 | 9.93% |
| 2007-06-01 | 15.40 | 15.50 | 11.18 | 11.18 | 3097495 | 42356232 | -4.21 | -27.36% |
| 2007-05-25 | 11.40 | 15.90 | 11.28 | 15.39 | 3929003 | 54710368 | 0.18 | 1.18% |
| 2007-05-18 | 12.79 | 15.65 | 12.61 | 15.21 | 3131074 | 45615548 | 2.02 | 15.31% |
| 2007-05-11 | 12.51 | 14.60 | 12.05 | 13.19 | 2896479 | 38447784 | 1.61 | 13.90% |
| 2007-04-27 | 9.52 | 11.58 | 9.52 | 11.58 | 1745270 | 18143982 | 2.29 | 24.65% |
| 2007-04-20 | 8.76 | 9.78 | 8.51 | 9.29 | 2135245 | 19487768 | 0.50 | 5.69% |
| 2007-04-13 | 8.32 | 9.34 | 8.20 | 8.79 | 1852026 | 16156787 | 0.55 | 6.67% |
| 2007-04-06 | 7.49 | 8.35 | 7.31 | 8.24 | 1715989 | 13414072 | 0.99 | 13.65% |
| 2007-03-30 | 7.15 | 7.96 | 6.97 | 7.25 | 2013786 | 15106817 | 0.16 | 2.26% |
| 2007-03-23 | 5.85 | 7.22 | 5.78 | 7.09 | 2005621 | 13555076 | 1.01 | 16.61% |
| 2007-03-16 | 5.44 | 6.49 | 5.41 | 6.08 | 1952278 | 11580307 | 0.64 | 11.77% |
| 2007-03-09 | 5.44 | 5.59 | 5.28 | 5.44 | 1183440 | 6475837 | 0.10 | 1.87% |
| 2007-03-02 | 5.47 | 5.72 | 4.95 | 5.34 | 1407002 | 7452598 | -0.11 | -2.02% |
| 2007-02-16 | 4.81 | 5.68 | 4.74 | 5.45 | 1540845 | 8117792 | 0.66 | 13.78% |
| 2007-02-09 | 4.60 | 4.89 | 4.50 | 4.79 | 961911 | 4528034 | 0.38 | 8.62% |
| 2007-02-02 | 4.67 | 4.87 | 4.29 | 4.41 | 910898 | 4176122 | -0.20 | -4.34% |
| 2007-01-26 | 4.70 | 5.08 | 4.37 | 4.61 | 1402396 | 6747747 | 0.04 | 0.88% |
| 2007-01-19 | 4.46 | 4.67 | 4.25 | 4.57 | 1351037 | 6047351 | 0.24 | 5.54% |
| 2007-01-12 | 3.81 | 4.62 | 3.81 | 4.33 | 1535145 | 6451667 | 0.53 | 13.95% |
| 2007-01-05 | 3.68 | 3.83 | 3.56 | 3.80 | 493798 | 1829758 | 0.19 | 5.26% |
| 2006-12-29 | 3.55 | 3.73 | 3.48 | 3.61 | 654645 | 2360157 | 0.04 | 1.12% |
| 2006-12-22 | 3.51 | 3.76 | 3.45 | 3.57 | 869620 | 3127436 | 0.07 | 2.00% |
| 2006-12-15 | 3.19 | 3.57 | 3.18 | 3.50 | 595377 | 2019859 | 0.29 | 9.03% |
| 2006-12-08 | 3.53 | 3.62 | 3.21 | 3.21 | 867905 | 2976687 | -0.30 | -8.55% |
| 2006-12-01 | 3.25 | 3.60 | 3.20 | 3.51 | 1042456 | 3544065 | 0.29 | 9.01% |
