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 | 10.53 | 10.86 | 9.45 | 9.59 | 593620 | 6097762 | -0.95 | -9.01% |
| 2009-11-20 | 10.33 | 10.88 | 10.32 | 10.54 | 727939 | 7689259 | 0.32 | 3.13% |
| 2009-11-13 | 9.72 | 10.30 | 9.50 | 10.22 | 666410 | 6629703 | 0.42 | 4.29% |
| 2009-11-06 | 8.89 | 10.05 | 8.80 | 9.80 | 576206 | 5563968 | 0.75 | 8.29% |
| 2009-10-30 | 9.65 | 9.84 | 8.93 | 9.05 | 373783 | 3472910 | -0.60 | -6.22% |
| 2009-10-23 | 9.17 | 9.85 | 9.17 | 9.65 | 692227 | 6602210 | 0.52 | 5.70% |
| 2009-10-16 | 8.99 | 9.29 | 8.76 | 9.13 | 348806 | 3159259 | 0.17 | 1.90% |
| 2009-10-09 | 8.31 | 9.02 | 8.30 | 8.96 | 72618 | 634997 | 0.66 | 7.95% |
| 2009-09-30 | 8.75 | 8.97 | 8.08 | 8.30 | 125969 | 1063661 | -0.50 | -5.68% |
| 2009-09-25 | 10.20 | 10.33 | 8.65 | 8.80 | 772808 | 7409473 | -1.28 | -12.70% |
| 2009-09-18 | 9.10 | 10.35 | 9.05 | 10.08 | 900415 | 8811694 | 0.97 | 10.65% |
| 2009-09-11 | 9.00 | 9.28 | 8.62 | 9.11 | 634966 | 5700887 | 0.12 | 1.33% |
| 2009-09-04 | 9.23 | 9.23 | 8.02 | 8.99 | 455243 | 3928613 | -0.39 | -4.16% |
| 2009-08-28 | 9.20 | 9.85 | 8.63 | 9.38 | 786778 | 7321432 | 0.06 | 0.64% |
| 2009-08-21 | 8.86 | 9.45 | 8.50 | 9.32 | 632099 | 5720149 | 0.31 | 3.44% |
| 2009-08-14 | 10.78 | 11.03 | 8.97 | 9.01 | 650372 | 6524631 | -1.52 | -14.44% |
| 2009-08-07 | 9.96 | 11.83 | 9.96 | 10.53 | 1322390 | 14589266 | 0.76 | 7.78% |
| 2009-07-31 | 9.27 | 9.96 | 8.69 | 9.77 | 1060554 | 9951455 | 0.55 | 5.96% |
| 2009-07-24 | 8.60 | 9.57 | 8.55 | 9.22 | 1253605 | 11338353 | 0.67 | 7.84% |
| 2009-07-17 | 8.42 | 8.95 | 8.21 | 8.55 | 892266 | 7655567 | 0.10 | 1.18% |
| 2009-07-10 | 7.72 | 8.78 | 7.72 | 8.45 | 1393100 | 11546496 | 0.75 | 9.74% |
| 2009-07-03 | 7.82 | 7.88 | 7.64 | 7.70 | 556331 | 4313679 | -0.12 | -1.53% |
| 2009-06-26 | 7.83 | 8.05 | 7.65 | 7.82 | 686305 | 5400349 | 0.07 | 0.90% |
| 2009-06-19 | 7.71 | 7.91 | 7.65 | 7.75 | 540369 | 4194869 | -0.05 | -0.64% |
| 2009-06-12 | 7.93 | 8.38 | 7.72 | 7.80 | 930578 | 7477003 | -0.13 | -1.64% |
| 2009-06-05 | 7.60 | 8.06 | 7.55 | 7.93 | 636709 | 4981300 | 0.34 | 4.48% |
| 2009-05-27 | 7.40 | 7.65 | 7.26 | 7.59 | 223001 | 1666129 | 0.05 | 0.66% |
| 2009-05-22 | 7.98 | 8.15 | 7.40 | 7.54 | 765589 | 5994755 | -0.43 | -5.39% |
| 2009-05-15 | 7.64 | 8.06 | 7.25 | 7.97 | 717020 | 5526314 | 0.36 | 4.73% |
| 2009-05-08 | 7.38 | 8.01 | 7.33 | 7.61 | 757988 | 5818828 | 0.21 | 2.84% |
| 2009-04-30 | 7.70 | 7.84 | 7.25 | 7.40 | 499426 | 3713897 | -0.40 | -5.13% |
| 2009-04-24 | 8.04 | 8.60 | 7.50 | 7.80 | 1083308 | 8679237 | -0.22 | -2.74% |
| 2009-04-17 | 7.95 | 8.45 | 7.85 | 8.02 | 1110413 | 8977704 | 0.09 | 1.14% |
| 2009-04-10 | 8.15 | 8.19 | 7.45 | 7.93 | 910094 | 7135266 | -0.28 | -3.41% |
| 2009-04-02 | 7.27 | 8.21 | 7.00 | 8.21 | 937757 | 7251116 | 0.94 | 12.93% |
| 2009-03-27 | 7.10 | 7.38 | 6.75 | 7.27 | 667473 | 4768039 | 0.17 | 2.39% |
| 2009-03-20 | 6.32 | 7.32 | 6.22 | 7.10 | 707113 | 4898437 | 0.68 | 10.59% |
| 2009-03-12 | 6.58 | 6.69 | 6.11 | 6.42 | 337341 | 2155895 | -0.12 | -1.83% |
| 2009-03-06 | 6.05 | 6.89 | 6.01 | 6.54 | 766785 | 4945846 | 0.40 | 6.51% |
| 2009-02-27 | 7.40 | 7.99 | 6.01 | 6.14 | 1043656 | 7569211 | -1.50 | -19.63% |
| 2009-02-20 | 7.79 | 7.97 | 6.99 | 7.64 | 1112174 | 8344082 | 0.04 | 0.53% |
| 2009-02-13 | 7.12 | 7.72 | 6.75 | 7.60 | 1223458 | 8705822 | 0.60 | 8.57% |
| 2009-02-06 | 5.92 | 7.08 | 5.88 | 7.00 | 1281848 | 8473944 | 1.16 | 19.86% |
| 2009-01-23 | 5.77 | 5.94 | 5.46 | 5.84 | 544023 | 3099012 | 0.14 | 2.46% |
| 2009-01-16 | 5.57 | 5.83 | 5.43 | 5.70 | 658287 | 3726082 | 0.13 | 2.33% |
| 2009-01-09 | 5.05 | 5.65 | 5.01 | 5.57 | 470593 | 2550094 | 0.52 | 10.30% |
| 2008-12-26 | 5.74 | 5.83 | 4.86 | 5.05 | 467684 | 2457907 | -0.69 | -12.02% |
| 2008-12-19 | 5.28 | 5.96 | 5.14 | 5.74 | 653145 | 3609543 | 0.51 | 9.75% |
| 2008-12-12 | 5.75 | 6.01 | 5.12 | 5.23 | 877020 | 4995496 | -0.47 | -8.25% |
| 2008-12-05 | 4.74 | 5.84 | 4.64 | 5.70 | 848186 | 4530953 | 0.95 | 20.00% |
| 2008-11-28 | 5.10 | 5.25 | 4.66 | 4.75 | 312373 | 1543081 | -0.32 | -6.31% |
| 2008-11-21 | 5.13 | 5.58 | 4.82 | 5.07 | 867086 | 4485040 | -0.09 | -1.74% |
| 2008-11-14 | 4.16 | 5.20 | 4.16 | 5.16 | 670110 | 3162570 | 1.06 | 25.85% |
| 2008-11-07 | 4.05 | 4.25 | 3.90 | 4.10 | 295713 | 1196641 | -0.02 | -0.48% |
| 2008-10-31 | 4.74 | 4.74 | 4.07 | 4.12 | 320853 | 1411211 | -0.70 | -14.52% |
| 2008-10-24 | 4.58 | 5.04 | 4.57 | 4.82 | 232336 | 1112596 | 0.23 | 5.01% |
| 2008-10-17 | 4.83 | 5.28 | 4.50 | 4.59 | 266653 | 1279420 | -0.24 | -4.97% |
| 2008-10-10 | 5.82 | 5.95 | 4.82 | 4.83 | 294351 | 1603348 | -1.27 | -20.82% |
| 2008-09-26 | 6.75 | 7.00 | 5.59 | 6.10 | 520501 | 3233272 | -0.28 | -4.39% |
| 2008-09-19 | 6.05 | 6.38 | 5.38 | 6.38 | 249684 | 1527176 | 0.16 | 2.57% |
| 2008-09-12 | 6.45 | 6.60 | 6.20 | 6.22 | 140377 | 892524 | -0.33 | -5.04% |
| 2008-09-05 | 7.34 | 7.45 | 6.50 | 6.55 | 206202 | 1437908 | -0.85 | -11.49% |
| 2008-08-29 | 7.19 | 7.53 | 6.75 | 7.40 | 167365 | 1195699 | 0.18 | 2.49% |
| 2008-08-22 | 7.44 | 7.95 | 6.60 | 7.22 | 262055 | 1922379 | -0.18 | -2.43% |
| 2008-08-15 | 8.39 | 8.39 | 6.98 | 7.40 | 257855 | 1916635 | -0.98 | -11.70% |
| 2008-08-08 | 9.84 | 10.12 | 8.35 | 8.38 | 241371 | 2254658 | -1.58 | -15.86% |
| 2008-08-01 | 10.71 | 10.75 | 9.43 | 9.96 | 254786 | 2585969 | -0.66 | -6.21% |
| 2008-07-25 | 10.29 | 10.98 | 10.10 | 10.62 | 502968 | 5403072 | 0.29 | 2.81% |
| 2008-07-18 | 10.21 | 10.87 | 9.47 | 10.33 | 426764 | 4306684 | 0.12 | 1.18% |
| 2008-07-11 | 9.35 | 10.75 | 9.25 | 10.21 | 615917 | 6335352 | 0.98 | 10.62% |
| 2008-07-04 | 8.48 | 9.66 | 8.20 | 9.23 | 359366 | 3218624 | 0.61 | 7.08% |
| 2008-06-27 | 8.20 | 9.63 | 7.86 | 8.62 | 519908 | 4617833 | 0.23 | 2.74% |
| 2008-06-20 | 9.48 | 9.75 | 7.85 | 8.39 | 417269 | 3775680 | -1.10 | -11.59% |
| 2008-06-13 | 10.88 | 10.88 | 9.36 | 9.49 | 207769 | 2054448 | -1.76 | -15.64% |
| 2008-06-06 | 12.54 | 12.66 | 11.05 | 11.25 | 198464 | 2335953 | -1.28 | -10.21% |
| 2008-05-30 | 13.16 | 13.16 | 12.01 | 12.53 | 226626 | 2837959 | -0.62 | -4.71% |
| 2008-05-23 | 14.65 | 15.24 | 12.74 | 13.15 | 339611 | 4712378 | -1.55 | -10.54% |
| 2008-05-16 | 14.48 | 15.79 | 14.01 | 14.70 | 545994 | 8253982 | 0.04 | 0.27% |
| 2008-05-09 | 15.26 | 15.98 | 14.29 | 14.66 | 728800 | 11015190 | -0.46 | -3.04% |
| 2008-04-30 | 14.50 | 15.53 | 14.39 | 15.12 | 209817 | 3157386 | -8.38 | -35.66% |
| 2008-04-25 | 22.06 | 24.55 | 18.98 | 23.50 | 290247 | 6557858 | 3.44 | 17.15% |
| 2008-04-18 | 21.70 | 22.80 | 19.95 | 20.06 | 138409 | 2988955 | -2.29 | -10.25% |
| 2008-04-11 | 19.68 | 22.98 | 19.12 | 22.35 | 186202 | 4060754 | 2.65 | 13.45% |
| 2008-04-03 | 21.40 | 21.78 | 18.50 | 19.70 | 130692 | 2581427 | -2.37 | -10.74% |
| 2008-03-28 | 21.90 | 23.00 | 20.20 | 22.07 | 202723 | 4340203 | 0.37 | 1.71% |
| 2008-03-21 | 23.29 | 23.29 | 18.88 | 21.70 | 204527 | 4210828 | -1.46 | -6.30% |
| 2008-03-14 | 24.81 | 26.01 | 22.60 | 23.16 | 162402 | 3946296 | -2.44 | -9.53% |
| 2008-03-07 | 23.05 | 27.54 | 22.85 | 25.60 | 396231 | 10235220 | 2.57 | 11.16% |
| 2008-02-29 | 24.17 | 24.42 | 20.60 | 23.03 | 398181 | 9199310 | -1.08 | -4.48% |
| 2008-02-22 | 27.23 | 27.53 | 23.81 | 24.11 | 203602 | 5163060 | -1.33 | -5.23% |
| 2008-02-15 | 24.05 | 25.71 | 23.04 | 25.44 | 126690 | 3134823 | 1.40 | 5.82% |
| 2008-02-05 | 22.78 | 24.57 | 22.40 | 24.04 | 71374 | 1693209 | 2.14 | 9.77% |
| 2008-02-01 | 24.52 | 25.20 | 20.60 | 21.90 | 265447 | 6265086 | -2.72 | -11.05% |
| 2008-01-25 | 23.27 | 25.57 | 20.91 | 24.62 | 300796 | 7055479 | 1.38 | 5.94% |
| 2008-01-18 | 24.14 | 24.92 | 22.28 | 23.24 | 242560 | 5763754 | -1.03 | -4.24% |
| 2008-01-11 | 24.00 | 25.70 | 23.60 | 24.27 | 249842 | 6140097 | 0.05 | 0.21% |
| 2008-01-04 | 21.90 | 25.10 | 21.76 | 24.22 | 212865 | 5092411 | 1.79 | 7.98% |
| 2007-12-28 | 22.75 | 23.69 | 22.20 | 22.43 | 328187 | 7491145 | -0.06 | -0.27% |
| 2007-12-21 | 19.13 | 22.76 | 18.80 | 22.49 | 349947 | 7254401 | 3.29 | 17.14% |
| 2007-12-14 | 18.18 | 20.05 | 18.01 | 19.20 | 198867 | 3785592 | 0.73 | 3.95% |
| 2007-12-07 | 16.84 | 18.88 | 16.80 | 18.47 | 142570 | 2582427 | 1.49 | 8.78% |
| 2007-11-30 | 16.90 | 17.94 | 16.53 | 16.98 | 207709 | 3599636 | 0.32 | 1.92% |
| 2007-11-23 | 16.30 | 17.16 | 15.59 | 16.66 | 142317 | 2349044 | 0.67 | 4.19% |
| 2007-11-16 | 15.33 | 16.30 | 14.70 | 15.99 | 164603 | 2570201 | 0.12 | 0.76% |
| 2007-11-09 | 16.86 | 17.50 | 15.81 | 15.87 | 119392 | 2010306 | -0.96 | -5.70% |
| 2007-11-02 | 16.90 | 18.47 | 16.58 | 16.83 | 244124 | 4285185 | 0.36 | 2.19% |
| 2007-10-26 | 20.83 | 20.83 | 16.18 | 16.47 | 443014 | 8205332 | -3.53 | -17.65% |
| 2007-10-12 | 19.88 | 20.89 | 18.30 | 20.00 | 435185 | 8499992 | 0.50 | 2.56% |
| 2007-09-28 | 19.18 | 19.91 | 18.18 | 19.50 | 286527 | 5386927 | 0.15 | 0.78% |
| 2007-09-21 | 19.95 | 21.58 | 19.18 | 19.35 | 478233 | 9725902 | -0.63 | -3.15% |
| 2007-09-14 | 19.90 | 20.85 | 18.00 | 19.98 | 640821 | 12448772 | 0.00 | 0.00% |
| 2007-09-07 | 18.96 | 20.41 | 17.71 | 19.98 | 810960 | 15488231 | 1.13 | 6.00% |
| 2007-08-31 | 15.50 | 19.19 | 15.50 | 18.85 | 1290984 | 22228016 | 3.81 | 25.33% |
| 2007-08-24 | 10.79 | 15.77 | 10.70 | 15.04 | 1309742 | 17698840 | 4.50 | 42.69% |
| 2007-08-17 | 10.21 | 10.88 | 10.21 | 10.54 | 248078 | 2622127 | 0.29 | 2.83% |
| 2007-08-10 | 10.63 | 11.11 | 10.10 | 10.25 | 289167 | 3087827 | -0.28 | -2.66% |
| 2007-08-03 | 11.02 | 11.30 | 10.23 | 10.53 | 351768 | 3791368 | -0.41 | -3.75% |
| 2007-07-27 | 9.48 | 11.15 | 9.48 | 10.94 | 399877 | 4185503 | 1.47 | 15.52% |
| 2007-07-20 | 9.11 | 9.55 | 8.81 | 9.47 | 130025 | 1196227 | 0.37 | 4.07% |
| 2007-07-13 | 9.30 | 9.58 | 8.95 | 9.10 | 138568 | 1276033 | -0.16 | -1.73% |
| 2007-07-06 | 9.26 | 9.82 | 8.65 | 9.26 | 201816 | 1869674 | -0.01 | -0.11% |
| 2007-06-29 | 10.41 | 10.65 | 9.05 | 9.27 | 355863 | 3508884 | -1.14 | -10.95% |
| 2007-06-22 | 12.20 | 12.58 | 10.20 | 10.41 | 472190 | 5508326 | -1.63 | -13.54% |
| 2007-06-15 | 11.15 | 12.76 | 10.46 | 12.04 | 1015762 | 11981939 | 1.13 | 10.36% |
| 2007-06-08 | 10.41 | 11.23 | 8.37 | 10.91 | 768776 | 7646534 | 0.68 | 6.65% |
| 2007-06-01 | 12.90 | 13.49 | 10.23 | 10.23 | 970888 | 11947391 | -2.58 | -20.14% |
| 2007-05-25 | 11.23 | 13.20 | 11.18 | 12.81 | 876005 | 10884416 | 1.12 | 9.58% |
| 2007-05-18 | 10.88 | 11.95 | 10.78 | 11.69 | 732355 | 8346230 | 0.56 | 5.03% |
| 2007-05-11 | 10.69 | 11.66 | 10.50 | 11.13 | 691399 | 7703367 | 0.34 | 3.15% |
| 2007-04-27 | 11.45 | 11.45 | 10.46 | 10.79 | 627827 | 6863576 | 0.29 | 2.76% |
| 2007-04-20 | 10.23 | 11.11 | 9.80 | 10.50 | 702451 | 7355148 | 0.27 | 2.64% |
| 2007-04-13 | 9.66 | 10.61 | 9.65 | 10.23 | 634428 | 6403265 | 0.64 | 6.67% |
| 2007-04-06 | 9.08 | 9.69 | 9.04 | 9.59 | 381647 | 3572950 | 0.48 | 5.27% |
| 2007-03-30 | 8.95 | 9.65 | 8.88 | 9.11 | 536240 | 4977433 | 0.18 | 2.02% |
| 2007-03-23 | 8.23 | 9.13 | 8.16 | 8.93 | 464958 | 4114027 | 0.37 | 4.32% |
| 2007-03-16 | 8.67 | 9.10 | 8.40 | 8.56 | 528570 | 4627745 | -0.05 | -0.58% |
| 2007-03-09 | 8.20 | 8.77 | 7.91 | 8.61 | 354959 | 2978030 | 0.42 | 5.13% |
| 2007-03-02 | 8.52 | 9.15 | 7.91 | 8.19 | 596031 | 5073982 | -0.26 | -3.08% |
| 2007-02-16 | 7.88 | 9.12 | 7.80 | 8.45 | 517753 | 4292761 | 0.83 | 10.89% |
| 2007-02-09 | 7.07 | 7.72 | 7.06 | 7.62 | 327091 | 2440739 | 0.50 | 7.02% |
| 2007-02-02 | 7.31 | 7.76 | 6.98 | 7.12 | 423470 | 3125740 | -0.16 | -2.20% |
| 2007-01-26 | 7.60 | 7.88 | 6.95 | 7.28 | 564254 | 4225203 | -0.16 | -2.15% |
| 2007-01-19 | 6.38 | 7.50 | 6.35 | 7.44 | 502623 | 3478070 | 1.07 | 16.80% |
| 2007-01-12 | 6.30 | 6.99 | 6.29 | 6.37 | 449281 | 2975983 | 0.13 | 2.08% |
| 2007-01-05 | 6.07 | 6.25 | 6.00 | 6.24 | 155567 | 951556 | 0.21 | 3.48% |
| 2006-12-29 | 6.08 | 6.31 | 5.90 | 6.03 | 342551 | 2094495 | -0.05 | -0.82% |
| 2006-12-22 | 6.19 | 6.32 | 5.96 | 6.08 | 425169 | 2601723 | -0.06 | -0.98% |
| 2006-12-15 | 5.68 | 6.20 | 5.68 | 6.14 | 395261 | 2376866 | 0.44 | 7.72% |
| 2006-12-08 | 5.93 | 6.15 | 5.67 | 5.70 | 387529 | 2299038 | -0.21 | -3.55% |
| 2006-12-01 | 5.66 | 5.97 | 5.58 | 5.91 | 343810 | 1989665 | 0.23 | 4.05% |
