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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 10.45 | 11.06 | 10.10 | 10.13 | 339736 | 3633756 | -0.28 | -2.69% |
| 2009-11-20 | 10.40 | 10.79 | 10.28 | 10.41 | 555807 | 5827318 | 0.06 | 0.58% |
| 2009-11-13 | 10.06 | 10.45 | 9.90 | 10.35 | 494757 | 5022616 | 0.29 | 2.88% |
| 2009-11-06 | 9.51 | 10.77 | 9.46 | 10.06 | 846619 | 8638716 | 1.06 | 11.78% |
| 2009-10-29 | 9.67 | 9.69 | 8.98 | 9.00 | 342714 | 3182667 | -0.69 | -7.12% |
| 2009-10-23 | 9.63 | 9.99 | 9.21 | 9.69 | 942685 | 9046046 | 0.14 | 1.47% |
| 2009-10-16 | 8.67 | 9.60 | 8.45 | 9.55 | 558319 | 5074339 | 0.98 | 11.44% |
| 2009-10-09 | 8.17 | 8.58 | 8.07 | 8.57 | 59505 | 499056 | 0.52 | 6.46% |
| 2009-09-30 | 8.60 | 8.77 | 7.80 | 8.05 | 132986 | 1097951 | -0.49 | -5.74% |
| 2009-09-25 | 8.90 | 9.37 | 8.29 | 8.54 | 392195 | 3454526 | -0.52 | -5.74% |
| 2009-09-18 | 8.70 | 9.80 | 8.70 | 9.06 | 745833 | 6940125 | 0.31 | 3.54% |
| 2009-09-11 | 8.59 | 9.25 | 8.50 | 8.75 | 624513 | 5545505 | 0.16 | 1.86% |
| 2009-09-04 | 8.20 | 8.76 | 7.60 | 8.59 | 581551 | 4814346 | 0.15 | 1.78% |
| 2009-08-28 | 9.21 | 9.99 | 8.37 | 8.44 | 1048193 | 9741929 | -0.78 | -8.46% |
| 2009-08-21 | 7.71 | 9.31 | 7.01 | 9.22 | 914394 | 7605008 | 1.38 | 17.60% |
| 2009-08-14 | 8.98 | 9.24 | 7.77 | 7.84 | 381547 | 3271794 | -1.04 | -11.71% |
| 2009-08-07 | 8.50 | 10.24 | 8.50 | 8.88 | 1154046 | 10824193 | 0.39 | 4.59% |
| 2009-07-31 | 8.54 | 8.62 | 7.55 | 8.49 | 513593 | 4208437 | 0.03 | 0.35% |
| 2009-07-24 | 8.10 | 8.74 | 8.08 | 8.46 | 618624 | 5209147 | 0.40 | 4.96% |
| 2009-07-17 | 8.03 | 8.50 | 7.82 | 8.06 | 694281 | 5657450 | 0.10 | 1.26% |
| 2009-07-10 | 7.05 | 8.05 | 6.92 | 7.96 | 634796 | 4697093 | 0.93 | 13.23% |
| 2009-07-03 | 6.74 | 7.11 | 6.48 | 7.03 | 437740 | 2982052 | 0.35 | 5.24% |
| 2009-06-26 | 7.34 | 7.34 | 6.56 | 6.68 | 663531 | 4580611 | -0.32 | -4.57% |
| 2009-06-19 | 6.13 | 7.00 | 6.05 | 7.00 | 481902 | 3118109 | 0.86 | 14.01% |
| 2009-06-12 | 6.12 | 6.46 | 6.05 | 6.14 | 392737 | 2453048 | 0.00 | 0.00% |
| 2009-06-05 | 6.24 | 6.39 | 6.07 | 6.14 | 297863 | 1852240 | -0.06 | -0.97% |
| 2009-05-27 | 5.95 | 6.42 | 5.80 | 6.20 | 215683 | 1333410 | 0.08 | 1.31% |
| 2009-05-22 | 6.44 | 6.57 | 6.01 | 6.12 | 468185 | 2945411 | -0.36 | -5.56% |
| 2009-05-15 | 6.17 | 6.55 | 5.78 | 6.48 | 672392 | 4200451 | 0.35 | 5.71% |
| 2009-05-08 | 5.86 | 6.40 | 5.80 | 6.13 | 827049 | 5094621 | 0.23 | 3.90% |
| 2009-04-30 | 5.58 | 6.18 | 5.26 | 5.90 | 1207544 | 6907627 | 0.62 | 11.74% |
| 2009-04-24 | 4.75 | 5.28 | 4.55 | 5.28 | 539021 | 2684950 | 0.48 | 10.00% |
| 2009-04-17 | 4.55 | 4.97 | 4.52 | 4.80 | 561778 | 2651529 | 0.26 | 5.73% |
| 2009-04-10 | 4.53 | 4.59 | 4.28 | 4.54 | 235195 | 1049264 | 0.01 | 0.22% |
| 2009-04-03 | 4.43 | 4.90 | 4.30 | 4.53 | 602834 | 2767616 | 0.03 | 0.67% |
| 2009-03-27 | 4.37 | 4.59 | 4.25 | 4.50 | 396859 | 1759996 | 0.14 | 3.21% |
| 2009-03-20 | 4.09 | 4.45 | 4.04 | 4.36 | 259066 | 1116276 | 0.27 | 6.60% |
| 2009-03-13 | 4.35 | 4.39 | 4.06 | 4.09 | 231864 | 978897 | -0.26 | -5.98% |
| 2009-03-06 | 3.91 | 4.60 | 3.78 | 4.35 | 479162 | 2028994 | 0.34 | 8.48% |
| 2009-02-27 | 4.65 | 5.03 | 4.01 | 4.01 | 637475 | 2967917 | -0.67 | -14.32% |
| 2009-02-20 | 4.78 | 5.00 | 4.37 | 4.68 | 506540 | 2337205 | -0.09 | -1.89% |
| 2009-02-13 | 4.21 | 4.80 | 4.16 | 4.77 | 677274 | 3030168 | 0.57 | 13.57% |
| 2009-02-06 | 3.82 | 4.24 | 3.78 | 4.20 | 499263 | 2036040 | 0.41 | 10.82% |
| 2009-01-23 | 3.89 | 4.15 | 3.74 | 3.79 | 395377 | 1561184 | -0.10 | -2.57% |
| 2009-01-16 | 3.80 | 4.00 | 3.60 | 3.89 | 347114 | 1326937 | 0.08 | 2.10% |
| 2009-01-09 | 3.23 | 3.87 | 3.22 | 3.81 | 357372 | 1295807 | 0.51 | 15.46% |
| 2008-12-26 | 3.80 | 3.94 | 3.28 | 3.30 | 322495 | 1163999 | -0.45 | -12.00% |
| 2008-12-19 | 3.43 | 3.76 | 3.25 | 3.75 | 300248 | 1052509 | 0.35 | 10.29% |
| 2008-12-12 | 3.56 | 3.88 | 3.33 | 3.40 | 484720 | 1759960 | -0.14 | -3.96% |
| 2008-12-05 | 3.10 | 3.55 | 3.01 | 3.54 | 393835 | 1320313 | 0.46 | 14.94% |
| 2008-11-28 | 3.14 | 3.47 | 3.00 | 3.08 | 397841 | 1276979 | -0.05 | -1.60% |
| 2008-11-21 | 3.47 | 3.47 | 2.92 | 3.13 | 345508 | 1102562 | -0.06 | -1.88% |
| 2008-11-14 | 2.63 | 3.21 | 2.63 | 3.19 | 267549 | 789171 | 0.59 | 22.69% |
| 2008-11-07 | 2.62 | 2.72 | 2.43 | 2.60 | 121387 | 311873 | -0.07 | -2.62% |
| 2008-10-31 | 2.98 | 3.08 | 2.62 | 2.67 | 124381 | 346942 | -0.43 | -13.87% |
| 2008-10-24 | 3.20 | 3.43 | 3.02 | 3.10 | 130591 | 420242 | -0.13 | -4.03% |
| 2008-10-17 | 3.38 | 3.60 | 3.10 | 3.23 | 153255 | 504989 | -0.24 | -6.92% |
| 2008-10-10 | 4.79 | 4.79 | 3.47 | 3.47 | 191360 | 774169 | -1.27 | -26.79% |
| 2008-09-26 | 5.20 | 5.41 | 4.58 | 4.74 | 478598 | 2356523 | -0.24 | -4.82% |
| 2008-09-19 | 4.13 | 4.98 | 4.05 | 4.98 | 281797 | 1303488 | 0.86 | 20.87% |
| 2008-09-12 | 4.30 | 4.39 | 4.02 | 4.12 | 56290 | 233183 | -0.20 | -4.63% |
| 2008-09-05 | 4.56 | 4.58 | 4.30 | 4.32 | 73215 | 324327 | -0.25 | -5.47% |
| 2008-08-29 | 4.45 | 4.65 | 4.08 | 4.57 | 119528 | 528163 | 0.12 | 2.70% |
| 2008-08-22 | 4.22 | 4.66 | 3.76 | 4.45 | 183041 | 806749 | 0.27 | 6.46% |
| 2008-08-15 | 4.66 | 4.75 | 3.98 | 4.18 | 77367 | 327354 | -0.53 | -11.25% |
| 2008-08-08 | 5.30 | 5.30 | 4.70 | 4.71 | 89781 | 458178 | -0.62 | -11.63% |
| 2008-08-01 | 5.58 | 5.70 | 5.11 | 5.33 | 142526 | 775569 | -0.20 | -3.62% |
| 2008-07-25 | 5.09 | 5.84 | 5.07 | 5.53 | 304887 | 1696467 | 0.46 | 9.07% |
| 2008-07-18 | 6.22 | 6.55 | 4.75 | 5.07 | 206013 | 1121603 | -1.26 | -19.91% |
| 2008-07-11 | 5.75 | 7.39 | 5.70 | 6.33 | 440560 | 2992170 | 0.59 | 10.28% |
| 2008-07-04 | 5.35 | 5.90 | 5.18 | 5.74 | 59843 | 329197 | 0.28 | 5.13% |
| 2008-06-27 | 5.41 | 5.99 | 5.25 | 5.46 | 64158 | 362401 | 0.05 | 0.92% |
| 2008-06-20 | 6.52 | 6.59 | 5.10 | 5.41 | 74758 | 433366 | -1.09 | -16.77% |
| 2008-06-13 | 7.69 | 7.69 | 6.45 | 6.50 | 56490 | 388255 | -1.42 | -17.93% |
| 2008-06-06 | 7.80 | 8.68 | 7.62 | 7.92 | 99990 | 808936 | 0.10 | 1.28% |
| 2008-05-29 | 8.29 | 8.29 | 7.50 | 7.82 | 129587 | 1017897 | -0.69 | -8.11% |
| 2008-05-23 | 8.31 | 9.41 | 7.71 | 8.51 | 390040 | 3423737 | 0.15 | 1.79% |
| 2008-05-16 | 7.85 | 9.04 | 7.78 | 8.36 | 216552 | 1840479 | 0.39 | 4.89% |
| 2008-05-09 | 8.18 | 8.89 | 7.78 | 7.97 | 175085 | 1451105 | -0.12 | -1.48% |
| 2008-04-30 | 7.89 | 8.16 | 7.69 | 8.09 | 97869 | 774809 | -0.07 | -0.86% |
| 2008-04-25 | 7.99 | 8.45 | 6.20 | 8.16 | 198430 | 1525402 | 0.82 | 11.17% |
| 2008-04-18 | 8.50 | 9.02 | 7.34 | 7.34 | 125009 | 1046221 | -1.56 | -17.53% |
| 2008-04-11 | 7.98 | 8.95 | 7.77 | 8.90 | 168235 | 1431748 | 0.93 | 11.67% |
| 2008-04-03 | 9.64 | 9.84 | 7.50 | 7.97 | 113590 | 956687 | -2.03 | -20.30% |
| 2008-03-28 | 11.65 | 11.70 | 9.22 | 10.00 | 195410 | 2067416 | -1.52 | -13.19% |
| 2008-03-21 | 12.35 | 12.65 | 10.48 | 11.52 | 286613 | 3304284 | -0.85 | -6.87% |
| 2008-03-14 | 13.96 | 13.96 | 11.87 | 12.37 | 188829 | 2478360 | -1.62 | -11.58% |
| 2008-03-07 | 13.81 | 15.00 | 13.48 | 13.99 | 238703 | 3413977 | 0.11 | 0.79% |
| 2008-02-29 | 12.65 | 13.97 | 12.51 | 13.88 | 153382 | 2062712 | 1.11 | 8.69% |
| 2008-02-22 | 13.80 | 14.15 | 12.60 | 12.77 | 147583 | 1989952 | -0.16 | -1.24% |
| 2008-02-15 | 12.98 | 13.66 | 12.50 | 12.93 | 75627 | 984151 | -0.08 | -0.61% |
| 2008-02-05 | 12.28 | 13.35 | 12.05 | 13.01 | 97542 | 1249706 | 1.37 | 11.77% |
| 2008-02-01 | 14.51 | 14.51 | 11.03 | 11.64 | 232298 | 3048302 | -3.10 | -21.03% |
| 2008-01-25 | 15.35 | 15.99 | 13.38 | 14.74 | 382379 | 5619068 | -0.36 | -2.38% |
| 2008-01-18 | 16.60 | 17.78 | 14.70 | 15.10 | 530783 | 8731476 | -1.54 | -9.26% |
| 2008-01-11 | 13.48 | 16.77 | 13.44 | 16.64 | 609249 | 9104407 | 3.20 | 23.81% |
| 2008-01-04 | 11.95 | 13.60 | 11.77 | 13.44 | 247147 | 3143571 | 1.56 | 13.13% |
| 2007-12-28 | 11.74 | 12.39 | 11.42 | 11.88 | 256726 | 3084974 | 0.31 | 2.68% |
| 2007-12-21 | 11.08 | 11.57 | 10.83 | 11.57 | 97954 | 1097485 | 0.49 | 4.42% |
| 2007-12-14 | 10.28 | 11.60 | 10.20 | 11.08 | 194701 | 2146308 | 0.65 | 6.23% |
| 2007-12-07 | 9.98 | 10.60 | 9.80 | 10.43 | 88114 | 894110 | 0.45 | 4.51% |
| 2007-11-30 | 10.61 | 10.84 | 9.90 | 9.98 | 64283 | 657687 | -0.53 | -5.04% |
| 2007-11-23 | 10.30 | 12.27 | 9.82 | 10.51 | 196252 | 2135906 | 0.45 | 4.47% |
| 2007-11-16 | 9.60 | 10.28 | 8.89 | 10.06 | 112061 | 1084348 | 0.35 | 3.60% |
| 2007-11-09 | 10.37 | 10.86 | 9.60 | 9.71 | 85845 | 886885 | -0.66 | -6.37% |
| 2007-11-02 | 10.38 | 11.38 | 9.93 | 10.37 | 231653 | 2463705 | 0.18 | 1.77% |
| 2007-10-26 | 13.00 | 13.00 | 9.66 | 10.19 | 234969 | 2678782 | -3.00 | -22.75% |
| 2007-10-18 | 13.59 | 14.29 | 13.06 | 13.19 | 224147 | 3072177 | -0.22 | -1.64% |
| 2007-10-12 | 13.25 | 15.47 | 12.90 | 13.41 | 711974 | 10046476 | 0.56 | 4.36% |
| 2007-09-28 | 11.42 | 13.08 | 11.33 | 12.85 | 472207 | 5691305 | 1.56 | 13.82% |
| 2007-09-21 | 11.26 | 11.96 | 10.80 | 11.29 | 369314 | 4205611 | 0.07 | 0.62% |
| 2007-09-14 | 10.15 | 11.57 | 9.95 | 11.22 | 522362 | 5725390 | 0.87 | 8.41% |
| 2007-09-07 | 10.87 | 11.17 | 10.34 | 10.35 | 337596 | 3636120 | -0.39 | -3.63% |
| 2007-08-31 | 10.79 | 10.90 | 10.17 | 10.74 | 230266 | 2421650 | -0.05 | -0.46% |
| 2007-08-24 | 10.85 | 11.63 | 10.28 | 10.79 | 421823 | 4628414 | 0.28 | 2.66% |
| 2007-08-17 | 9.00 | 10.70 | 8.86 | 10.51 | 330751 | 3308323 | 1.35 | 14.74% |
| 2007-08-10 | 9.65 | 11.22 | 8.90 | 9.16 | 552388 | 5602176 | -0.50 | -5.18% |
| 2007-08-03 | 9.01 | 9.80 | 8.80 | 9.66 | 360397 | 3367074 | 0.53 | 5.80% |
| 2007-07-27 | 7.71 | 9.15 | 7.71 | 9.13 | 280318 | 2405334 | 1.38 | 17.81% |
| 2007-07-20 | 7.80 | 7.89 | 7.30 | 7.75 | 112189 | 849552 | -0.14 | -1.77% |
| 2007-07-13 | 7.83 | 8.28 | 7.60 | 7.89 | 288081 | 2285846 | 0.21 | 2.73% |
| 2007-07-06 | 6.93 | 7.82 | 6.82 | 7.68 | 242794 | 1784161 | 0.88 | 12.94% |
| 2007-06-29 | 9.35 | 9.46 | 6.76 | 6.80 | 276750 | 2190977 | -2.45 | -26.49% |
| 2007-06-22 | 10.40 | 10.40 | 9.18 | 9.25 | 350824 | 3487445 | -1.81 | -16.36% |
| 2007-06-15 | 10.12 | 11.60 | 10.00 | 11.06 | 358483 | 3878315 | 0.92 | 9.07% |
| 2007-06-08 | 10.18 | 10.46 | 8.25 | 10.14 | 438798 | 4190348 | -0.05 | -0.49% |
| 2007-06-01 | 13.20 | 14.40 | 10.19 | 10.19 | 552155 | 6987065 | -2.95 | -22.45% |
| 2007-05-25 | 11.40 | 13.60 | 11.28 | 13.14 | 639473 | 8266810 | 1.48 | 12.69% |
| 2007-05-17 | 10.77 | 12.07 | 10.41 | 11.66 | 468168 | 5183225 | 0.84 | 7.76% |
| 2007-05-11 | 10.20 | 11.22 | 9.96 | 10.82 | 519286 | 5520175 | 0.60 | 5.87% |
| 2007-04-27 | 8.70 | 10.38 | 8.70 | 10.22 | 736060 | 7208310 | 1.61 | 18.70% |
| 2007-04-20 | 8.40 | 9.25 | 8.16 | 8.61 | 429436 | 3740519 | 0.20 | 2.38% |
| 2007-04-13 | 7.98 | 8.66 | 7.81 | 8.41 | 428755 | 3561828 | 0.45 | 5.65% |
| 2007-04-06 | 7.69 | 8.08 | 7.50 | 7.96 | 253000 | 1964552 | 0.26 | 3.38% |
| 2007-03-30 | 7.22 | 8.25 | 7.21 | 7.70 | 420360 | 3248558 | 0.51 | 7.09% |
| 2007-03-23 | 6.59 | 7.20 | 6.52 | 7.19 | 243794 | 1698549 | 0.25 | 3.60% |
| 2007-03-16 | 6.71 | 7.57 | 6.71 | 6.94 | 394609 | 2828893 | 0.25 | 3.74% |
| 2007-03-09 | 6.63 | 6.98 | 5.80 | 6.69 | 698500 | 4552593 | 0.55 | 8.96% |
| 2007-03-02 | 5.30 | 6.14 | 4.80 | 6.14 | 391138 | 2132429 | 0.84 | 15.85% |
| 2007-02-16 | 4.53 | 5.30 | 4.48 | 5.30 | 289672 | 1417289 | 0.81 | 18.04% |
| 2007-02-09 | 4.21 | 4.54 | 4.15 | 4.49 | 109003 | 478312 | 0.28 | 6.65% |
| 2007-02-02 | 4.49 | 4.64 | 4.15 | 4.21 | 144189 | 639376 | -0.26 | -5.82% |
| 2007-01-26 | 4.70 | 4.85 | 4.28 | 4.47 | 339676 | 1564773 | -0.11 | -2.40% |
| 2007-01-19 | 4.25 | 4.61 | 4.12 | 4.58 | 381788 | 1657576 | 0.38 | 9.05% |
| 2007-01-12 | 3.86 | 4.35 | 3.81 | 4.20 | 268499 | 1109123 | 0.34 | 8.81% |
| 2007-01-05 | 3.70 | 3.91 | 3.67 | 3.86 | 41891 | 157854 | 0.19 | 5.18% |
| 2006-12-29 | 3.97 | 4.03 | 3.63 | 3.67 | 113991 | 432660 | -0.28 | -7.09% |
| 2006-12-22 | 4.10 | 4.30 | 3.86 | 3.95 | 206568 | 839253 | -0.12 | -2.95% |
| 2006-12-15 | 3.82 | 4.19 | 3.82 | 4.07 | 279676 | 1124215 | 0.20 | 5.17% |
| 2006-12-08 | 3.59 | 4.05 | 3.55 | 3.87 | 333066 | 1258694 | 0.29 | 8.10% |
| 2006-12-01 | 3.49 | 3.60 | 3.42 | 3.58 | 133670 | 473050 | 0.09 | 2.58% |
