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 | 10.45 | 11.08 | 9.07 | 9.19 | 1440119 | 14931433 | -1.27 | -12.14% |
| 2009-11-20 | 9.96 | 10.56 | 9.70 | 10.46 | 1615929 | 16451452 | 0.52 | 5.23% |
| 2009-11-13 | 9.80 | 10.50 | 9.55 | 9.94 | 1009458 | 10090795 | 0.05 | 0.51% |
| 2009-11-06 | 9.08 | 10.68 | 9.06 | 9.89 | 1379685 | 13823519 | 0.56 | 6.00% |
| 2009-10-30 | 8.90 | 10.10 | 8.79 | 9.33 | 1654927 | 15545272 | 0.38 | 4.25% |
| 2009-10-23 | 7.96 | 9.13 | 7.84 | 8.95 | 1713466 | 14579432 | 0.97 | 12.15% |
| 2009-10-16 | 7.30 | 8.17 | 7.08 | 7.98 | 1279015 | 9771680 | 0.72 | 9.92% |
| 2009-10-09 | 6.97 | 7.58 | 6.39 | 7.26 | 139386 | 994005 | 0.31 | 4.46% |
| 2009-09-30 | 7.16 | 7.41 | 6.58 | 6.95 | 364345 | 2537707 | -0.15 | -2.11% |
| 2009-09-25 | 7.17 | 7.56 | 6.83 | 7.10 | 922682 | 6669885 | -0.18 | -2.47% |
| 2009-09-18 | 6.40 | 7.69 | 6.36 | 7.28 | 2105136 | 15016113 | 0.88 | 13.75% |
| 2009-09-11 | 6.28 | 6.54 | 6.09 | 6.40 | 865589 | 5494747 | 0.15 | 2.40% |
| 2009-09-04 | 6.44 | 6.48 | 5.58 | 6.25 | 590095 | 3535521 | -0.27 | -4.14% |
| 2009-08-28 | 6.40 | 6.70 | 6.11 | 6.52 | 913440 | 5915984 | 0.15 | 2.35% |
| 2009-08-21 | 6.23 | 6.46 | 5.82 | 6.37 | 651784 | 4004890 | 0.06 | 0.95% |
| 2009-08-14 | 7.11 | 7.32 | 6.27 | 6.31 | 647538 | 4523244 | -0.73 | -10.37% |
| 2009-08-07 | 8.10 | 8.10 | 7.00 | 7.04 | 1382913 | 10511441 | -1.04 | -12.87% |
| 2009-07-31 | 7.58 | 8.19 | 7.18 | 8.08 | 1756771 | 13724100 | 0.54 | 7.16% |
| 2009-07-24 | 6.51 | 7.68 | 6.45 | 7.54 | 2262138 | 15719176 | 1.01 | 15.47% |
| 2009-07-17 | 6.60 | 6.80 | 6.40 | 6.53 | 1114514 | 7382590 | -0.07 | -1.06% |
| 2009-07-10 | 6.70 | 6.71 | 6.28 | 6.60 | 1052024 | 6775795 | -0.12 | -1.79% |
| 2009-07-03 | 6.00 | 6.93 | 5.95 | 6.72 | 1584445 | 10345679 | 0.71 | 11.81% |
| 2009-06-26 | 6.07 | 6.20 | 5.85 | 6.01 | 846343 | 5091266 | -0.06 | -0.99% |
| 2009-06-19 | 6.05 | 6.48 | 5.92 | 6.07 | 1003802 | 6278056 | 0.04 | 0.66% |
| 2009-06-12 | 6.11 | 6.50 | 5.71 | 6.03 | 1364222 | 8379571 | -0.05 | -0.82% |
| 2009-06-05 | 5.88 | 6.37 | 5.66 | 6.08 | 1645125 | 9866261 | 0.18 | 3.05% |
| 2009-05-27 | 5.38 | 5.94 | 5.20 | 5.90 | 967662 | 5444106 | 0.33 | 5.92% |
| 2009-05-22 | 5.02 | 5.67 | 4.89 | 5.57 | 1854974 | 10071433 | 0.55 | 10.96% |
| 2009-05-15 | 5.08 | 5.35 | 4.70 | 5.02 | 1215962 | 6181389 | -0.05 | -0.99% |
| 2009-05-08 | 4.77 | 5.15 | 4.70 | 5.07 | 815127 | 4054341 | 0.34 | 7.19% |
| 2009-04-30 | 4.80 | 4.81 | 4.45 | 4.73 | 382080 | 1776719 | -0.07 | -1.46% |
| 2009-04-24 | 4.91 | 5.38 | 4.77 | 4.80 | 1021899 | 5144741 | -0.01 | -0.21% |
| 2009-04-17 | 4.99 | 5.09 | 4.81 | 4.81 | 818849 | 4041995 | -0.13 | -2.63% |
| 2009-04-10 | 4.76 | 4.96 | 4.63 | 4.94 | 442453 | 2129744 | 0.19 | 4.00% |
| 2009-04-03 | 5.03 | 5.06 | 4.72 | 4.75 | 843034 | 4129625 | -0.29 | -5.75% |
| 2009-03-27 | 4.90 | 5.44 | 4.69 | 5.04 | 1882806 | 9540700 | 0.53 | 11.75% |
| 2009-03-20 | 4.01 | 4.57 | 3.99 | 4.51 | 881369 | 3816961 | 0.50 | 12.47% |
| 2009-03-13 | 4.16 | 4.25 | 3.80 | 4.01 | 272252 | 1095730 | -0.13 | -3.14% |
| 2009-03-06 | 3.83 | 4.33 | 3.70 | 4.14 | 395929 | 1619013 | 0.28 | 7.25% |
| 2009-02-27 | 4.56 | 4.80 | 3.86 | 3.86 | 809736 | 3603544 | -0.70 | -15.35% |
| 2009-02-20 | 4.58 | 4.74 | 4.08 | 4.56 | 770718 | 3401755 | 0.01 | 0.22% |
| 2009-02-13 | 4.36 | 4.70 | 4.18 | 4.55 | 1211135 | 5292656 | 0.27 | 6.31% |
| 2009-02-06 | 3.38 | 4.28 | 3.38 | 4.28 | 1267848 | 4940462 | 0.91 | 27.00% |
| 2009-01-23 | 3.50 | 3.52 | 3.24 | 3.37 | 468993 | 1587499 | -0.07 | -2.04% |
| 2009-01-16 | 3.29 | 3.52 | 3.17 | 3.44 | 535881 | 1796269 | 0.14 | 4.24% |
| 2009-01-09 | 3.00 | 3.41 | 2.94 | 3.30 | 462793 | 1490461 | 0.21 | 6.80% |
| 2008-12-26 | 3.45 | 3.46 | 3.06 | 3.09 | 265963 | 866149 | -0.36 | -10.44% |
| 2008-12-19 | 3.50 | 3.63 | 3.21 | 3.45 | 500712 | 1708626 | -0.12 | -3.36% |
| 2008-12-11 | 3.32 | 3.74 | 3.28 | 3.57 | 913293 | 3207459 | 0.32 | 9.85% |
| 2008-12-05 | 3.04 | 3.45 | 2.95 | 3.25 | 595308 | 1908669 | 0.18 | 5.86% |
| 2008-11-28 | 3.11 | 3.20 | 2.85 | 3.07 | 495347 | 1490442 | -0.11 | -3.46% |
| 2008-11-21 | 2.92 | 3.55 | 2.89 | 3.18 | 1178036 | 3893179 | 0.23 | 7.80% |
| 2008-11-14 | 2.67 | 2.99 | 2.67 | 2.95 | 468837 | 1317079 | 0.29 | 10.90% |
| 2008-11-07 | 2.46 | 2.72 | 2.33 | 2.66 | 279290 | 718287 | 0.20 | 8.13% |
| 2008-10-31 | 2.76 | 2.76 | 2.44 | 2.46 | 163789 | 418103 | -0.34 | -12.14% |
| 2008-10-24 | 2.79 | 3.04 | 2.69 | 2.80 | 188673 | 538554 | 0.04 | 1.45% |
| 2008-10-17 | 3.01 | 3.21 | 2.70 | 2.76 | 235854 | 691334 | -0.29 | -9.51% |
| 2008-10-10 | 3.03 | 3.23 | 2.85 | 3.05 | 508008 | 1578341 | -0.03 | -0.97% |
| 2008-09-26 | 3.47 | 3.64 | 3.01 | 3.08 | 356032 | 1144857 | -0.26 | -7.78% |
| 2008-09-19 | 3.18 | 3.34 | 2.75 | 3.34 | 155528 | 493662 | 0.15 | 4.70% |
| 2008-09-12 | 3.41 | 3.45 | 3.15 | 3.19 | 92734 | 301307 | -0.23 | -6.72% |
| 2008-09-05 | 3.78 | 3.79 | 3.40 | 3.42 | 185372 | 669269 | -0.46 | -11.86% |
| 2008-08-29 | 3.74 | 4.14 | 3.68 | 3.88 | 373465 | 1461541 | 0.14 | 3.74% |
| 2008-08-22 | 3.84 | 3.94 | 3.40 | 3.74 | 181824 | 673908 | -0.10 | -2.60% |
| 2008-08-15 | 3.90 | 4.04 | 3.40 | 3.84 | 328757 | 1249522 | -0.04 | -1.03% |
| 2008-08-08 | 4.27 | 4.52 | 3.85 | 3.88 | 142897 | 608077 | -0.37 | -8.71% |
| 2008-08-01 | 4.54 | 4.57 | 4.12 | 4.25 | 155676 | 683915 | -0.26 | -5.76% |
| 2008-07-25 | 4.35 | 4.74 | 4.35 | 4.51 | 229354 | 1046630 | 0.07 | 1.58% |
| 2008-07-18 | 4.50 | 4.84 | 4.15 | 4.44 | 335089 | 1512764 | -0.11 | -2.42% |
| 2008-07-11 | 4.25 | 4.76 | 4.25 | 4.55 | 316457 | 1442570 | 0.30 | 7.06% |
| 2008-07-04 | 4.01 | 4.36 | 4.00 | 4.25 | 169340 | 707568 | 0.16 | 3.91% |
| 2008-06-27 | 3.90 | 4.79 | 3.80 | 4.09 | 299152 | 1290043 | 0.17 | 4.34% |
| 2008-06-20 | 4.42 | 4.49 | 3.63 | 3.92 | 209016 | 853754 | -0.48 | -10.91% |
| 2008-06-13 | 5.32 | 5.40 | 4.30 | 4.40 | 131876 | 638735 | -1.18 | -21.15% |
| 2008-06-06 | 5.44 | 5.73 | 5.33 | 5.58 | 207778 | 1152260 | 0.09 | 1.64% |
| 2008-05-30 | 5.50 | 5.85 | 5.28 | 5.49 | 198208 | 1104494 | -0.08 | -1.44% |
| 2008-05-23 | 5.80 | 5.94 | 5.31 | 5.57 | 285796 | 1607448 | -0.32 | -5.43% |
| 2008-05-16 | 5.60 | 6.40 | 5.41 | 5.89 | 862501 | 5201027 | 0.24 | 4.25% |
| 2008-05-09 | 5.48 | 5.75 | 5.00 | 5.65 | 436914 | 2363242 | 0.18 | 3.29% |
| 2008-04-30 | 5.15 | 5.52 | 5.10 | 5.47 | 172209 | 918590 | 0.26 | 4.99% |
| 2008-04-25 | 4.60 | 5.47 | 4.28 | 5.21 | 275724 | 1392343 | 0.54 | 11.56% |
| 2008-04-18 | 5.56 | 5.59 | 4.65 | 4.67 | 178980 | 912856 | -1.05 | -18.36% |
| 2008-04-11 | 5.46 | 6.06 | 5.30 | 5.72 | 229414 | 1315280 | 0.13 | 2.33% |
| 2008-04-03 | 6.31 | 6.44 | 5.29 | 5.59 | 216318 | 1252040 | -1.01 | -15.30% |
| 2008-03-28 | 7.30 | 7.36 | 6.10 | 6.60 | 249458 | 1696563 | -0.63 | -8.71% |
| 2008-03-21 | 7.72 | 7.76 | 6.30 | 7.23 | 352203 | 2443892 | -0.48 | -6.23% |
| 2008-03-14 | 7.99 | 8.29 | 7.51 | 7.71 | 432282 | 3423479 | -0.30 | -3.75% |
| 2008-03-07 | 8.19 | 8.80 | 7.98 | 8.01 | 977180 | 8229343 | -0.17 | -2.08% |
| 2008-02-29 | 7.67 | 8.58 | 7.21 | 8.18 | 971247 | 7791749 | 0.56 | 7.35% |
| 2008-02-22 | 7.46 | 7.76 | 7.14 | 7.62 | 420660 | 3161981 | 0.27 | 3.67% |
| 2008-02-14 | 7.31 | 7.45 | 7.05 | 7.35 | 97251 | 711995 | 0.11 | 1.52% |
| 2008-02-05 | 6.85 | 7.45 | 6.85 | 7.24 | 184616 | 1326814 | 0.58 | 8.71% |
| 2008-02-01 | 8.17 | 8.17 | 6.30 | 6.66 | 544152 | 3978760 | -1.53 | -18.68% |
| 2008-01-25 | 8.37 | 8.73 | 7.07 | 8.19 | 1533875 | 12518206 | -0.04 | -0.49% |
| 2008-01-18 | 8.00 | 8.74 | 7.80 | 8.23 | 1485665 | 12373824 | 0.25 | 3.13% |
| 2008-01-11 | 7.17 | 8.07 | 7.00 | 7.98 | 822473 | 6195566 | 0.83 | 11.61% |
| 2008-01-04 | 6.71 | 7.19 | 6.71 | 7.15 | 326651 | 2292950 | 0.47 | 7.04% |
| 2007-12-28 | 6.62 | 6.94 | 6.60 | 6.68 | 480397 | 3242259 | 0.07 | 1.06% |
| 2007-12-21 | 6.38 | 6.65 | 6.28 | 6.61 | 607849 | 3948415 | 0.25 | 3.93% |
| 2007-12-14 | 6.20 | 6.58 | 6.14 | 6.36 | 444797 | 2855492 | 0.05 | 0.79% |
| 2007-12-07 | 6.24 | 6.34 | 6.13 | 6.31 | 230437 | 1434331 | -0.07 | -1.10% |
| 2007-11-29 | 6.42 | 6.50 | 6.03 | 6.38 | 333128 | 2107280 | 0.08 | 1.27% |
| 2007-11-23 | 6.10 | 6.59 | 6.00 | 6.30 | 476967 | 3025918 | 0.26 | 4.30% |
| 2007-11-16 | 5.85 | 6.18 | 5.60 | 6.04 | 205226 | 1221261 | 0.18 | 3.07% |
| 2007-11-09 | 5.94 | 6.28 | 5.71 | 5.86 | 188679 | 1135872 | -0.12 | -2.01% |
| 2007-11-02 | 6.50 | 6.79 | 5.95 | 5.98 | 497400 | 3184915 | -0.52 | -8.00% |
| 2007-10-26 | 7.04 | 7.33 | 5.81 | 6.50 | 492682 | 3292662 | -0.50 | -7.14% |
| 2007-10-18 | 7.16 | 7.30 | 6.88 | 7.00 | 324162 | 2298329 | -0.16 | -2.23% |
| 2007-10-12 | 7.93 | 8.07 | 6.85 | 7.16 | 835172 | 6401294 | -0.68 | -8.67% |
| 2007-09-28 | 7.54 | 7.96 | 7.30 | 7.84 | 990209 | 7653080 | 0.34 | 4.53% |
| 2007-09-21 | 7.33 | 7.75 | 7.27 | 7.50 | 840778 | 6315821 | 0.17 | 2.32% |
| 2007-09-13 | 7.36 | 8.15 | 6.70 | 7.33 | 1053133 | 7965115 | -0.16 | -2.14% |
| 2007-09-07 | 7.50 | 7.84 | 7.20 | 7.49 | 1067026 | 8039742 | 0.09 | 1.22% |
| 2007-08-31 | 7.44 | 7.57 | 6.95 | 7.40 | 1041964 | 7576099 | 0.01 | 0.14% |
| 2007-08-24 | 6.80 | 7.54 | 6.68 | 7.39 | 1304443 | 9315317 | 0.73 | 10.96% |
| 2007-08-17 | 6.33 | 6.84 | 6.20 | 6.66 | 588675 | 3889892 | 0.33 | 5.21% |
| 2007-08-10 | 6.50 | 6.95 | 6.12 | 6.33 | 665532 | 4398828 | -0.08 | -1.25% |
| 2007-08-03 | 6.71 | 7.07 | 6.18 | 6.41 | 772494 | 5144721 | -0.29 | -4.33% |
| 2007-07-27 | 5.67 | 6.76 | 5.67 | 6.70 | 926551 | 5951113 | 1.04 | 18.38% |
| 2007-07-20 | 5.59 | 5.72 | 5.22 | 5.66 | 253450 | 1392650 | 0.07 | 1.25% |
| 2007-07-13 | 5.65 | 5.93 | 5.35 | 5.59 | 383022 | 2174214 | -0.03 | -0.53% |
| 2007-07-06 | 5.21 | 5.89 | 5.12 | 5.62 | 524704 | 2888891 | 0.34 | 6.44% |
| 2007-06-29 | 6.89 | 7.00 | 5.18 | 5.28 | 660602 | 4001340 | -1.61 | -23.37% |
| 2007-06-22 | 7.90 | 8.46 | 6.89 | 6.89 | 1140416 | 8880816 | -0.98 | -12.45% |
| 2007-06-15 | 6.96 | 8.05 | 6.35 | 7.87 | 1942355 | 14391573 | 0.93 | 13.40% |
| 2007-06-08 | 6.98 | 7.15 | 5.92 | 6.94 | 1393157 | 9079677 | -0.37 | -5.06% |
| 2007-06-01 | 9.68 | 10.35 | 7.31 | 7.31 | 2023035 | 18662740 | -2.09 | -22.23% |
| 2007-05-25 | 8.06 | 9.65 | 8.00 | 9.40 | 2390279 | 21633984 | 1.04 | 12.44% |
| 2007-05-18 | 8.75 | 8.83 | 7.89 | 8.36 | 999510 | 8432628 | -0.48 | -5.43% |
| 2007-05-11 | 8.10 | 8.97 | 7.70 | 8.84 | 1681699 | 14109455 | 0.66 | 8.07% |
| 2007-04-27 | 8.25 | 8.96 | 7.91 | 8.18 | 1374245 | 11424333 | -0.07 | -0.85% |
| 2007-04-20 | 6.55 | 8.59 | 6.52 | 8.25 | 2126966 | 16481651 | 1.67 | 25.38% |
| 2007-04-13 | 6.34 | 6.92 | 6.31 | 6.58 | 1410757 | 9418726 | 0.26 | 4.11% |
| 2007-04-06 | 5.99 | 6.46 | 5.91 | 6.32 | 790125 | 4877849 | 0.35 | 5.86% |
| 2007-03-30 | 5.76 | 6.56 | 5.69 | 5.97 | 1524116 | 9383382 | 0.21 | 3.65% |
| 2007-03-23 | 5.48 | 5.90 | 5.37 | 5.76 | 709824 | 4075129 | 0.06 | 1.05% |
| 2007-03-16 | 5.00 | 6.15 | 4.84 | 5.70 | 1993421 | 11156404 | 0.69 | 13.77% |
| 2007-03-09 | 4.80 | 5.14 | 4.68 | 5.01 | 900877 | 4396519 | 0.27 | 5.70% |
| 2007-03-02 | 4.84 | 4.99 | 4.36 | 4.74 | 965733 | 4523241 | 0.05 | 1.07% |
| 2007-02-16 | 4.08 | 4.97 | 4.07 | 4.69 | 1041938 | 4756859 | 0.59 | 14.39% |
| 2007-02-09 | 3.85 | 4.17 | 3.82 | 4.10 | 412069 | 1659721 | 0.22 | 5.67% |
| 2007-02-02 | 3.80 | 4.50 | 3.79 | 3.88 | 1069270 | 4440641 | 0.11 | 2.92% |
| 2007-01-26 | 3.91 | 4.22 | 3.51 | 3.77 | 963320 | 3791747 | -0.12 | -3.08% |
| 2007-01-19 | 3.35 | 3.90 | 3.34 | 3.89 | 904185 | 3292159 | 0.57 | 17.17% |
| 2007-01-12 | 3.26 | 3.67 | 3.26 | 3.32 | 911637 | 3150176 | -0.01 | -0.30% |
| 2007-01-05 | 3.08 | 3.35 | 3.07 | 3.33 | 231335 | 742051 | 0.23 | 7.42% |
| 2006-12-29 | 3.42 | 3.42 | 3.02 | 3.10 | 277734 | 873251 | -0.26 | -7.74% |
| 2006-12-22 | 3.16 | 3.36 | 3.06 | 3.36 | 557420 | 1809069 | 0.21 | 6.67% |
| 2006-12-15 | 2.99 | 3.27 | 2.98 | 3.15 | 243154 | 757586 | 0.15 | 5.00% |
| 2006-12-08 | 2.96 | 3.49 | 2.94 | 3.00 | 790294 | 2569549 | 0.05 | 1.70% |
| 2006-12-01 | 2.82 | 3.04 | 2.79 | 2.95 | 294876 | 865148 | 0.12 | 4.24% |
