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 | 9.90 | 9.97 | 8.62 | 8.80 | 868651 | 8160313 | -1.00 | -10.20% |
| 2009-11-20 | 9.18 | 9.91 | 9.15 | 9.80 | 1133576 | 10804523 | 0.67 | 7.34% |
| 2009-11-13 | 9.18 | 9.45 | 8.92 | 9.13 | 651145 | 5987096 | 0.04 | 0.44% |
| 2009-11-06 | 8.20 | 9.26 | 8.11 | 9.09 | 730394 | 6503523 | 0.71 | 8.47% |
| 2009-10-30 | 9.08 | 9.18 | 8.35 | 8.38 | 643668 | 5624643 | -0.74 | -8.11% |
| 2009-10-23 | 7.82 | 9.29 | 7.82 | 9.12 | 898601 | 7753751 | 1.30 | 16.62% |
| 2009-10-16 | 7.60 | 8.00 | 7.53 | 7.82 | 256458 | 1994974 | 0.25 | 3.30% |
| 2009-10-09 | 7.27 | 7.59 | 7.27 | 7.57 | 46672 | 349503 | 0.32 | 4.41% |
| 2009-09-30 | 7.76 | 7.87 | 7.00 | 7.25 | 132047 | 970822 | -0.50 | -6.45% |
| 2009-09-25 | 8.45 | 8.58 | 7.57 | 7.75 | 349546 | 2831267 | -0.70 | -8.28% |
| 2009-09-18 | 8.03 | 8.98 | 8.00 | 8.45 | 733544 | 6160108 | 0.45 | 5.62% |
| 2009-09-11 | 7.70 | 8.09 | 7.50 | 8.00 | 492539 | 3865191 | 0.35 | 4.58% |
| 2009-09-04 | 7.80 | 7.80 | 7.03 | 7.65 | 457152 | 3374283 | -0.31 | -3.89% |
| 2009-08-28 | 7.80 | 8.35 | 7.40 | 7.96 | 483923 | 3869375 | 0.28 | 3.65% |
| 2009-08-21 | 8.39 | 8.39 | 7.11 | 7.68 | 523523 | 4008476 | -0.78 | -9.22% |
| 2009-08-14 | 9.56 | 9.71 | 8.45 | 8.46 | 810321 | 7418345 | -1.09 | -11.41% |
| 2009-08-07 | 10.25 | 10.27 | 9.51 | 9.55 | 985068 | 9785612 | -0.70 | -6.83% |
| 2009-07-31 | 10.83 | 10.98 | 9.41 | 10.25 | 1262290 | 13071490 | -0.55 | -5.09% |
| 2009-07-24 | 10.72 | 11.42 | 10.58 | 10.80 | 987064 | 10859910 | 0.20 | 1.89% |
| 2009-07-17 | 10.58 | 11.29 | 10.45 | 10.60 | 1008108 | 10850381 | -0.02 | -0.19% |
| 2009-07-10 | 10.56 | 10.70 | 9.88 | 10.62 | 826573 | 8484230 | 0.12 | 1.14% |
| 2009-07-03 | 9.15 | 10.75 | 9.00 | 10.50 | 1122431 | 11021237 | 1.36 | 14.88% |
| 2009-06-26 | 9.60 | 9.72 | 9.08 | 9.14 | 341345 | 3172726 | -0.41 | -4.29% |
| 2009-06-19 | 9.62 | 9.85 | 8.70 | 9.55 | 684209 | 6373426 | -0.09 | -0.93% |
| 2009-06-12 | 9.75 | 10.18 | 9.20 | 9.64 | 754662 | 7298867 | -0.08 | -0.82% |
| 2009-06-05 | 8.29 | 10.04 | 8.22 | 9.72 | 877661 | 7987885 | 1.54 | 18.83% |
| 2009-05-27 | 11.58 | 12.28 | 8.14 | 8.18 | 336294 | 3653976 | -3.83 | -31.89% |
| 2009-05-22 | 12.00 | 12.55 | 11.01 | 12.01 | 687059 | 8248137 | 0.11 | 0.92% |
| 2009-05-15 | 10.42 | 11.96 | 10.41 | 11.90 | 497945 | 5681529 | 0.98 | 8.97% |
| 2009-05-08 | 10.30 | 11.22 | 10.22 | 10.92 | 698749 | 7504830 | 0.72 | 7.06% |
| 2009-04-30 | 10.24 | 10.28 | 9.27 | 10.20 | 562466 | 5543353 | 0.21 | 2.10% |
| 2009-04-24 | 9.75 | 10.78 | 9.51 | 9.99 | 711387 | 7187374 | 0.24 | 2.46% |
| 2009-04-17 | 9.36 | 10.20 | 9.22 | 9.75 | 638771 | 6211411 | 0.47 | 5.07% |
| 2009-04-10 | 8.96 | 9.32 | 8.78 | 9.28 | 314311 | 2862980 | 0.30 | 3.34% |
| 2009-04-03 | 9.64 | 9.65 | 8.93 | 8.98 | 644966 | 5961478 | -0.42 | -4.47% |
| 2009-03-27 | 8.85 | 9.53 | 8.75 | 9.40 | 716155 | 6523764 | 0.67 | 7.67% |
| 2009-03-20 | 7.73 | 8.78 | 7.55 | 8.73 | 558200 | 4673519 | 1.03 | 13.38% |
| 2009-03-13 | 7.94 | 8.14 | 7.45 | 7.70 | 330803 | 2577623 | -0.27 | -3.39% |
| 2009-03-06 | 7.45 | 8.37 | 7.25 | 7.97 | 724596 | 5708254 | 0.52 | 6.98% |
| 2009-02-27 | 8.31 | 9.49 | 7.24 | 7.45 | 1331027 | 11433410 | -0.85 | -10.24% |
| 2009-02-20 | 8.00 | 8.44 | 7.36 | 8.30 | 1196058 | 9622091 | 0.51 | 6.55% |
| 2009-02-13 | 7.34 | 7.94 | 7.13 | 7.79 | 744618 | 5559086 | 0.64 | 8.95% |
| 2009-02-06 | 6.75 | 7.22 | 6.55 | 7.15 | 728764 | 5036201 | 0.47 | 7.04% |
| 2009-01-23 | 6.43 | 6.86 | 6.32 | 6.68 | 551125 | 3630411 | 0.41 | 6.54% |
| 2009-01-16 | 6.13 | 6.57 | 5.85 | 6.27 | 416877 | 2590816 | 0.14 | 2.28% |
| 2009-01-09 | 5.65 | 6.13 | 5.61 | 6.13 | 293028 | 1739809 | 0.46 | 8.11% |
| 2008-12-26 | 6.18 | 6.36 | 5.53 | 5.67 | 306946 | 1828718 | -0.46 | -7.50% |
| 2008-12-19 | 5.88 | 6.32 | 5.66 | 6.13 | 315339 | 1894114 | 0.34 | 5.87% |
| 2008-12-12 | 6.18 | 6.58 | 5.58 | 5.79 | 655017 | 4074114 | -0.23 | -3.82% |
| 2008-12-05 | 5.36 | 6.17 | 5.14 | 6.02 | 471822 | 2739495 | 0.67 | 12.52% |
| 2008-11-28 | 5.68 | 6.18 | 5.29 | 5.35 | 528105 | 3033144 | -0.21 | -3.78% |
| 2008-11-21 | 5.52 | 5.98 | 5.15 | 5.56 | 434074 | 2402025 | 0.04 | 0.72% |
| 2008-11-14 | 4.88 | 5.57 | 4.86 | 5.52 | 314162 | 1636918 | 0.76 | 15.97% |
| 2008-11-07 | 4.85 | 4.99 | 4.50 | 4.76 | 110643 | 523498 | -0.15 | -3.06% |
| 2008-10-31 | 5.19 | 5.28 | 4.68 | 4.91 | 180604 | 907968 | -0.36 | -6.83% |
| 2008-10-24 | 5.16 | 5.47 | 4.74 | 5.27 | 251365 | 1310406 | 0.11 | 2.13% |
| 2008-10-17 | 5.58 | 6.60 | 4.91 | 5.16 | 430212 | 2481269 | -0.51 | -8.99% |
| 2008-10-10 | 5.97 | 5.97 | 5.41 | 5.67 | 193576 | 1101182 | -0.46 | -7.50% |
| 2008-09-26 | 5.78 | 6.38 | 5.52 | 6.13 | 379149 | 2282447 | 0.88 | 16.76% |
| 2008-09-19 | 5.37 | 5.38 | 4.46 | 5.25 | 95788 | 471217 | -0.12 | -2.23% |
| 2008-09-12 | 6.06 | 6.15 | 5.30 | 5.37 | 72579 | 411180 | -0.64 | -10.65% |
| 2008-09-05 | 6.36 | 6.38 | 5.91 | 6.01 | 82949 | 509862 | -0.38 | -5.95% |
| 2008-08-29 | 6.63 | 6.66 | 5.85 | 6.39 | 110416 | 688351 | -0.17 | -2.59% |
| 2008-08-22 | 7.02 | 7.15 | 6.05 | 6.56 | 159807 | 1066512 | -0.41 | -5.88% |
| 2008-08-15 | 8.31 | 8.35 | 6.45 | 6.97 | 178021 | 1252758 | -1.32 | -15.92% |
| 2008-08-08 | 9.32 | 9.42 | 8.15 | 8.29 | 84368 | 749635 | -1.06 | -11.34% |
| 2008-08-01 | 9.99 | 10.40 | 9.05 | 9.35 | 163408 | 1595300 | -0.53 | -5.36% |
| 2008-07-25 | 9.73 | 10.40 | 9.60 | 9.88 | 243726 | 2465815 | 0.03 | 0.30% |
| 2008-07-18 | 9.00 | 9.92 | 8.85 | 9.85 | 176573 | 1664191 | 0.82 | 9.08% |
| 2008-07-11 | 9.37 | 10.19 | 8.81 | 9.03 | 303396 | 2937843 | -0.46 | -4.85% |
| 2008-07-04 | 8.70 | 9.85 | 8.30 | 9.49 | 213507 | 1962413 | 0.67 | 7.60% |
| 2008-06-27 | 8.78 | 10.27 | 8.56 | 8.82 | 280001 | 2632802 | 0.02 | 0.23% |
| 2008-06-20 | 9.08 | 9.22 | 7.47 | 8.80 | 334473 | 2847188 | -0.11 | -1.24% |
| 2008-06-13 | 10.77 | 10.77 | 8.90 | 8.91 | 235318 | 2278395 | -2.39 | -21.15% |
| 2008-06-06 | 12.60 | 13.96 | 11.30 | 11.30 | 615231 | 7981955 | -1.33 | -10.53% |
| 2008-05-23 | 11.98 | 13.15 | 10.51 | 12.63 | 499453 | 6162677 | 0.65 | 5.43% |
| 2008-05-16 | 10.20 | 12.44 | 10.11 | 11.98 | 377054 | 4368194 | 1.58 | 15.19% |
| 2008-05-09 | 9.95 | 10.66 | 9.31 | 10.40 | 316200 | 3177542 | 0.51 | 5.16% |
| 2008-04-30 | 9.10 | 9.97 | 8.80 | 9.89 | 129552 | 1222530 | 0.82 | 9.04% |
| 2008-04-25 | 7.50 | 9.54 | 6.95 | 9.07 | 345412 | 2874071 | 2.16 | 31.26% |
| 2008-04-18 | 8.99 | 9.00 | 6.90 | 6.91 | 176995 | 1381692 | -2.21 | -24.23% |
| 2008-04-11 | 8.61 | 9.58 | 8.40 | 9.12 | 176246 | 1609202 | 0.52 | 6.05% |
| 2008-04-03 | 10.58 | 10.90 | 7.81 | 8.60 | 190689 | 1744542 | -2.38 | -21.68% |
| 2008-03-28 | 11.80 | 11.98 | 10.18 | 10.98 | 251658 | 2817909 | -0.66 | -5.67% |
| 2008-03-21 | 12.65 | 12.76 | 10.20 | 11.64 | 383046 | 4247733 | -1.01 | -7.98% |
| 2008-03-14 | 14.23 | 15.06 | 12.36 | 12.65 | 871538 | 12193750 | -1.45 | -10.28% |
| 2008-03-07 | 12.70 | 14.44 | 12.45 | 14.10 | 528376 | 7190587 | 1.28 | 9.98% |
| 2008-02-29 | 12.78 | 12.99 | 11.55 | 12.82 | 168540 | 2092695 | 0.02 | 0.16% |
| 2008-02-22 | 12.25 | 13.59 | 12.10 | 12.80 | 276840 | 3569833 | 0.90 | 7.56% |
| 2008-02-15 | 12.09 | 12.31 | 11.25 | 11.90 | 76640 | 920788 | -0.11 | -0.92% |
| 2008-02-05 | 11.50 | 12.30 | 11.30 | 12.01 | 82237 | 978105 | 0.89 | 8.00% |
| 2008-02-01 | 13.87 | 13.87 | 10.30 | 11.12 | 271324 | 3272600 | -2.68 | -19.42% |
| 2008-01-25 | 15.32 | 15.45 | 12.35 | 13.80 | 545916 | 7379799 | -1.44 | -9.45% |
| 2008-01-18 | 14.13 | 15.78 | 14.13 | 15.24 | 605787 | 9098597 | 1.31 | 9.40% |
| 2008-01-11 | 14.09 | 14.58 | 13.40 | 13.93 | 387260 | 5395712 | -0.17 | -1.21% |
| 2008-01-04 | 13.30 | 14.47 | 13.03 | 14.10 | 220203 | 3069782 | 0.90 | 6.82% |
| 2007-12-28 | 12.70 | 14.20 | 12.60 | 13.20 | 524994 | 7071271 | 0.67 | 5.35% |
| 2007-12-21 | 11.36 | 12.80 | 11.23 | 12.53 | 317422 | 3812160 | 1.18 | 10.40% |
| 2007-12-14 | 11.10 | 12.09 | 11.05 | 11.35 | 278949 | 3220205 | 0.15 | 1.34% |
| 2007-12-07 | 10.81 | 11.39 | 10.57 | 11.20 | 133024 | 1460692 | 0.43 | 3.99% |
| 2007-11-30 | 10.61 | 11.30 | 10.41 | 10.77 | 218105 | 2384353 | 0.21 | 1.99% |
| 2007-11-23 | 10.85 | 11.47 | 10.18 | 10.56 | 243830 | 2659942 | -0.22 | -2.04% |
| 2007-11-16 | 10.20 | 10.94 | 9.91 | 10.78 | 187427 | 1956894 | 0.47 | 4.56% |
| 2007-11-09 | 10.81 | 11.70 | 10.05 | 10.31 | 208802 | 2272824 | -1.00 | -8.84% |
| 2007-11-02 | 11.75 | 12.79 | 10.21 | 11.31 | 445985 | 5148266 | -0.44 | -3.75% |
| 2007-10-26 | 14.37 | 15.75 | 11.75 | 11.75 | 605278 | 8511394 | -2.33 | -16.55% |
| 2007-10-18 | 15.11 | 16.00 | 13.81 | 14.08 | 430945 | 6470963 | -0.87 | -5.82% |
| 2007-10-12 | 17.80 | 17.90 | 14.55 | 14.95 | 781732 | 12805514 | -2.75 | -15.54% |
| 2007-09-28 | 16.30 | 17.78 | 15.70 | 17.70 | 787294 | 13175163 | 1.40 | 8.59% |
| 2007-09-21 | 16.65 | 16.99 | 15.70 | 16.30 | 690924 | 11219559 | -0.21 | -1.27% |
| 2007-09-14 | 15.00 | 16.65 | 14.81 | 16.51 | 873207 | 13797812 | 1.36 | 8.98% |
| 2007-09-07 | 15.28 | 16.30 | 14.71 | 15.15 | 1071552 | 16587393 | -0.23 | -1.50% |
| 2007-08-31 | 14.70 | 18.54 | 14.47 | 15.38 | 932743 | 14926256 | 0.78 | 5.34% |
| 2007-08-24 | 13.60 | 14.96 | 13.25 | 14.60 | 914370 | 12947205 | 1.30 | 9.77% |
| 2007-08-17 | 12.70 | 13.78 | 12.00 | 13.30 | 869759 | 11228820 | 0.76 | 6.06% |
| 2007-08-10 | 12.45 | 13.56 | 11.60 | 12.54 | 728870 | 9088494 | 0.19 | 1.54% |
| 2007-08-03 | 12.98 | 13.86 | 11.80 | 12.35 | 868883 | 11186224 | -0.89 | -6.72% |
| 2007-07-27 | 10.98 | 13.24 | 10.81 | 13.24 | 1003780 | 12139616 | 2.87 | 27.68% |
| 2007-07-20 | 10.40 | 10.56 | 9.00 | 10.37 | 502676 | 4891227 | -0.12 | -1.14% |
| 2007-07-13 | 10.98 | 11.32 | 10.11 | 10.49 | 230123 | 2451864 | -0.39 | -3.58% |
| 2007-07-06 | 10.52 | 12.00 | 9.98 | 10.88 | 341684 | 3714623 | 0.48 | 4.62% |
| 2007-06-29 | 12.00 | 12.35 | 9.91 | 10.40 | 595593 | 6664006 | -1.58 | -13.19% |
| 2007-06-22 | 14.28 | 15.27 | 11.88 | 11.98 | 567481 | 7829412 | -1.02 | -7.85% |
| 2007-06-14 | 12.49 | 13.85 | 11.06 | 13.00 | 718336 | 9192779 | 0.77 | 6.30% |
| 2007-06-08 | 12.82 | 12.98 | 10.20 | 12.23 | 784636 | 9073591 | -0.84 | -6.43% |
| 2007-06-01 | 15.08 | 17.55 | 13.07 | 13.07 | 1224776 | 19192556 | -1.98 | -13.16% |
| 2007-05-25 | 14.15 | 16.23 | 14.03 | 15.05 | 827459 | 12564709 | 0.24 | 1.62% |
| 2007-05-18 | 16.27 | 16.85 | 14.02 | 14.81 | 1079361 | 16233144 | -0.51 | -3.33% |
| 2007-05-11 | 9.30 | 15.32 | 9.26 | 15.32 | 590880 | 6195261 | 6.07 | 65.62% |
| 2007-04-13 | 7.81 | 9.79 | 7.70 | 9.25 | 926374 | 8254443 | 1.48 | 19.05% |
| 2007-04-06 | 7.01 | 7.90 | 6.93 | 7.77 | 707337 | 5293066 | 0.88 | 12.77% |
| 2007-03-30 | 6.79 | 6.98 | 6.38 | 6.89 | 741594 | 5012362 | 0.08 | 1.18% |
| 2007-03-23 | 5.70 | 6.86 | 5.61 | 6.81 | 847044 | 5448373 | 0.96 | 16.41% |
| 2007-03-16 | 5.59 | 6.27 | 5.49 | 5.85 | 785115 | 4649136 | 0.25 | 4.46% |
| 2007-03-09 | 5.59 | 5.88 | 5.20 | 5.60 | 587557 | 3264411 | 0.06 | 1.08% |
| 2007-03-02 | 5.40 | 5.85 | 4.92 | 5.54 | 748413 | 4016695 | 0.16 | 2.97% |
| 2007-02-16 | 4.86 | 5.53 | 4.86 | 5.38 | 571514 | 2962652 | 0.54 | 11.16% |
| 2007-02-09 | 4.52 | 5.08 | 4.47 | 4.84 | 449532 | 2168353 | 0.32 | 7.08% |
| 2007-02-02 | 4.55 | 4.96 | 4.40 | 4.52 | 724126 | 3377778 | 0.01 | 0.22% |
| 2007-01-26 | 4.69 | 5.14 | 4.25 | 4.51 | 815553 | 3889076 | -0.13 | -2.80% |
| 2007-01-19 | 3.78 | 4.74 | 3.78 | 4.64 | 1040144 | 4591479 | 0.81 | 21.15% |
| 2007-01-12 | 3.64 | 4.12 | 3.61 | 3.83 | 593314 | 2326549 | 0.18 | 4.93% |
| 2007-01-05 | 3.71 | 3.74 | 3.56 | 3.65 | 110520 | 400369 | -0.06 | -1.62% |
| 2006-12-29 | 3.72 | 3.95 | 3.64 | 3.71 | 498132 | 1900418 | 0.02 | 0.54% |
| 2006-12-22 | 3.71 | 3.89 | 3.60 | 3.69 | 361843 | 1359560 | 0.02 | 0.55% |
| 2006-12-15 | 3.36 | 3.69 | 3.36 | 3.67 | 208983 | 734601 | 0.30 | 8.90% |
| 2006-12-08 | 3.84 | 3.91 | 3.37 | 3.37 | 362938 | 1329894 | -0.48 | -12.47% |
| 2006-12-01 | 3.60 | 3.92 | 3.48 | 3.85 | 403605 | 1514880 | 0.25 | 6.94% |
