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 | 10.16 | 10.47 | 9.66 | 9.69 | 303850 | 3080902 | -0.46 | -4.53% |
| 2009-11-20 | 9.47 | 10.34 | 9.38 | 10.15 | 621068 | 6056943 | 0.68 | 7.18% |
| 2009-11-13 | 9.56 | 9.86 | 9.30 | 9.47 | 339785 | 3233994 | -0.16 | -1.66% |
| 2009-11-06 | 8.80 | 9.88 | 8.76 | 9.63 | 664890 | 6319279 | 0.67 | 7.48% |
| 2009-10-30 | 9.02 | 9.24 | 8.53 | 8.96 | 401330 | 3583941 | -0.06 | -0.67% |
| 2009-10-22 | 9.26 | 9.40 | 8.71 | 9.02 | 454026 | 4137019 | -0.24 | -2.59% |
| 2009-10-16 | 8.01 | 9.50 | 8.01 | 9.26 | 886921 | 8038921 | 1.27 | 15.89% |
| 2009-10-09 | 7.84 | 8.31 | 7.70 | 7.99 | 42383 | 335004 | 0.39 | 5.13% |
| 2009-09-30 | 7.90 | 8.11 | 7.50 | 7.60 | 118212 | 923883 | -0.25 | -3.19% |
| 2009-09-25 | 8.37 | 8.55 | 7.60 | 7.85 | 335706 | 2734645 | -0.51 | -6.10% |
| 2009-09-18 | 7.85 | 8.66 | 7.82 | 8.36 | 448018 | 3681031 | 0.57 | 7.32% |
| 2009-09-11 | 8.00 | 8.07 | 7.67 | 7.79 | 284152 | 2235840 | 0.00 | 0.00% |
| 2009-09-04 | 7.60 | 7.84 | 6.96 | 7.79 | 240336 | 1765978 | 0.12 | 1.56% |
| 2009-08-28 | 7.35 | 8.14 | 7.35 | 7.67 | 373290 | 2911644 | 0.28 | 3.79% |
| 2009-08-21 | 7.57 | 7.74 | 6.69 | 7.39 | 292120 | 2122047 | -0.31 | -4.03% |
| 2009-08-14 | 8.87 | 9.02 | 7.67 | 7.70 | 306215 | 2576103 | -1.14 | -12.90% |
| 2009-08-07 | 8.95 | 9.45 | 8.80 | 8.84 | 549083 | 4966207 | -0.16 | -1.78% |
| 2009-07-31 | 8.94 | 9.46 | 8.10 | 9.00 | 553408 | 4932300 | 0.12 | 1.35% |
| 2009-07-24 | 9.18 | 9.50 | 8.69 | 8.88 | 569154 | 5182998 | -0.36 | -3.90% |
| 2009-07-17 | 8.62 | 9.74 | 8.56 | 9.24 | 933340 | 8634727 | 0.74 | 8.71% |
| 2009-07-10 | 8.14 | 8.88 | 8.00 | 8.50 | 841579 | 7105395 | 0.31 | 3.79% |
| 2009-07-03 | 7.70 | 8.30 | 7.64 | 8.19 | 487279 | 3834909 | 0.50 | 6.50% |
| 2009-06-26 | 8.11 | 8.14 | 7.60 | 7.69 | 334130 | 2606075 | -0.37 | -4.59% |
| 2009-06-19 | 7.60 | 8.29 | 7.51 | 8.06 | 673968 | 5336643 | 0.44 | 5.77% |
| 2009-06-12 | 7.15 | 8.51 | 6.90 | 7.62 | 1096119 | 8542772 | 0.52 | 7.32% |
| 2009-06-05 | 6.98 | 7.38 | 6.97 | 7.10 | 324528 | 2332738 | 0.14 | 2.01% |
| 2009-05-27 | 6.82 | 7.18 | 6.76 | 6.96 | 182028 | 1274538 | -0.02 | -0.29% |
| 2009-05-22 | 7.30 | 7.51 | 6.91 | 6.98 | 464314 | 3356071 | -0.39 | -5.29% |
| 2009-05-15 | 7.39 | 7.45 | 6.81 | 7.37 | 599981 | 4325529 | 0.06 | 0.82% |
| 2009-05-08 | 6.77 | 7.40 | 6.72 | 7.31 | 730681 | 5164929 | 0.54 | 7.98% |
| 2009-04-30 | 6.80 | 6.95 | 6.17 | 6.77 | 383056 | 2529250 | -0.21 | -3.01% |
| 2009-04-24 | 7.76 | 8.28 | 6.62 | 6.98 | 554390 | 4115854 | -0.61 | -8.04% |
| 2009-04-17 | 7.00 | 7.74 | 6.88 | 7.59 | 667436 | 4861669 | 0.66 | 9.52% |
| 2009-04-10 | 6.99 | 7.11 | 6.66 | 6.93 | 308709 | 2129345 | 0.06 | 0.87% |
| 2009-04-03 | 6.54 | 7.45 | 6.54 | 6.87 | 708673 | 4993337 | 0.33 | 5.05% |
| 2009-03-27 | 6.52 | 6.81 | 6.17 | 6.54 | 543923 | 3570883 | -0.01 | -0.15% |
| 2009-03-20 | 6.10 | 6.90 | 5.97 | 6.55 | 628958 | 4040894 | 0.40 | 6.50% |
| 2009-03-13 | 5.81 | 6.77 | 5.81 | 6.15 | 1190518 | 7474339 | 0.42 | 7.33% |
| 2009-03-06 | 5.40 | 6.27 | 5.30 | 5.73 | 719167 | 4231942 | 0.19 | 3.43% |
| 2009-02-27 | 6.20 | 7.46 | 5.46 | 5.54 | 1239177 | 7974875 | -1.01 | -15.42% |
| 2009-02-13 | 4.85 | 6.55 | 4.76 | 6.55 | 1027350 | 5725058 | 1.72 | 35.61% |
| 2009-02-06 | 3.93 | 4.87 | 3.80 | 4.83 | 753626 | 3430289 | 0.97 | 25.13% |
| 2009-01-23 | 3.85 | 4.05 | 3.72 | 3.86 | 257135 | 1000181 | 0.06 | 1.58% |
| 2009-01-16 | 3.71 | 3.89 | 3.50 | 3.80 | 198041 | 737334 | 0.05 | 1.33% |
| 2009-01-09 | 3.63 | 3.99 | 3.42 | 3.75 | 288767 | 1079247 | 0.31 | 9.01% |
| 2008-12-26 | 3.83 | 3.98 | 3.36 | 3.44 | 209215 | 759821 | -0.43 | -11.11% |
| 2008-12-19 | 3.82 | 3.94 | 3.57 | 3.87 | 222697 | 842224 | 0.08 | 2.11% |
| 2008-12-12 | 3.91 | 4.14 | 3.71 | 3.79 | 406741 | 1606552 | -0.07 | -1.81% |
| 2008-12-05 | 3.20 | 3.86 | 3.14 | 3.86 | 493328 | 1797731 | 0.60 | 18.41% |
| 2008-11-28 | 3.30 | 3.50 | 3.18 | 3.26 | 177865 | 592497 | -0.03 | -0.91% |
| 2008-11-21 | 3.50 | 3.63 | 3.15 | 3.29 | 318494 | 1078362 | -0.21 | -6.00% |
| 2008-11-14 | 3.29 | 3.51 | 3.15 | 3.50 | 290715 | 970057 | 0.37 | 11.82% |
| 2008-11-07 | 2.74 | 3.28 | 2.63 | 3.13 | 305611 | 925751 | 0.39 | 14.23% |
| 2008-10-31 | 2.92 | 3.09 | 2.57 | 2.74 | 382648 | 1107159 | -0.09 | -3.18% |
| 2008-10-24 | 2.50 | 2.83 | 2.45 | 2.83 | 102941 | 277812 | 0.33 | 13.20% |
| 2008-10-17 | 2.50 | 2.80 | 2.38 | 2.50 | 69047 | 176579 | 0.00 | 0.00% |
| 2008-10-10 | 2.85 | 2.88 | 2.50 | 2.50 | 69634 | 187688 | -0.41 | -14.09% |
| 2008-09-26 | 3.03 | 3.03 | 2.61 | 2.91 | 182421 | 521503 | 0.16 | 5.82% |
| 2008-09-19 | 2.94 | 2.94 | 2.38 | 2.75 | 77738 | 205610 | -0.16 | -5.50% |
| 2008-09-12 | 2.99 | 3.10 | 2.80 | 2.91 | 113586 | 336489 | -0.07 | -2.35% |
| 2008-09-05 | 3.00 | 3.18 | 2.90 | 2.98 | 90069 | 273591 | -0.05 | -1.65% |
| 2008-08-29 | 3.19 | 3.30 | 2.86 | 3.03 | 88358 | 262975 | -0.14 | -4.42% |
| 2008-08-22 | 3.50 | 3.52 | 3.05 | 3.17 | 106243 | 353278 | -0.35 | -9.94% |
| 2008-08-15 | 3.90 | 3.90 | 3.26 | 3.52 | 78773 | 275959 | -0.38 | -9.74% |
| 2008-08-08 | 4.25 | 4.33 | 3.90 | 3.90 | 68447 | 283313 | -0.42 | -9.72% |
| 2008-08-01 | 4.51 | 4.64 | 4.14 | 4.32 | 151190 | 665023 | -0.11 | -2.48% |
| 2008-07-25 | 4.07 | 4.46 | 4.05 | 4.43 | 172928 | 747156 | 0.32 | 7.79% |
| 2008-07-18 | 4.33 | 4.49 | 3.80 | 4.11 | 144522 | 603083 | -0.23 | -5.30% |
| 2008-07-11 | 4.02 | 4.68 | 4.02 | 4.34 | 232889 | 1020728 | 0.33 | 8.23% |
| 2008-07-04 | 4.00 | 4.12 | 3.80 | 4.01 | 98314 | 391166 | -0.09 | -2.19% |
| 2008-06-27 | 3.85 | 4.56 | 3.68 | 4.10 | 168593 | 708990 | 0.26 | 6.77% |
| 2008-06-20 | 4.65 | 4.78 | 3.62 | 3.84 | 151663 | 621324 | -0.81 | -17.42% |
| 2008-06-13 | 5.37 | 5.37 | 4.61 | 4.65 | 82488 | 407199 | -0.92 | -16.52% |
| 2008-06-06 | 5.96 | 6.08 | 5.50 | 5.57 | 115322 | 663388 | -0.36 | -6.07% |
| 2008-05-30 | 5.87 | 6.00 | 5.50 | 5.93 | 141806 | 807700 | -0.02 | -0.34% |
| 2008-05-23 | 6.89 | 6.94 | 5.68 | 5.95 | 193593 | 1208458 | -0.95 | -13.77% |
| 2008-05-16 | 5.99 | 7.24 | 5.90 | 6.90 | 441053 | 2965499 | 0.76 | 12.38% |
| 2008-05-09 | 6.02 | 6.39 | 5.60 | 6.14 | 277011 | 1675573 | 0.16 | 2.68% |
| 2008-04-30 | 5.65 | 6.09 | 5.50 | 5.98 | 111151 | 648803 | 0.19 | 3.28% |
| 2008-04-25 | 5.60 | 6.06 | 4.71 | 5.79 | 246792 | 1371786 | 0.69 | 13.53% |
| 2008-04-18 | 5.95 | 5.95 | 5.01 | 5.10 | 126079 | 690518 | -0.95 | -15.70% |
| 2008-04-11 | 5.50 | 6.35 | 5.47 | 6.05 | 165826 | 994273 | 0.39 | 6.89% |
| 2008-04-03 | 6.90 | 6.99 | 5.16 | 5.66 | 144331 | 863474 | -1.45 | -20.39% |
| 2008-03-28 | 8.08 | 8.10 | 6.46 | 7.11 | 156941 | 1138322 | -0.87 | -10.90% |
| 2008-03-21 | 8.85 | 8.98 | 6.96 | 7.98 | 186896 | 1465102 | -0.99 | -11.04% |
| 2008-03-14 | 9.78 | 9.78 | 8.50 | 8.97 | 150361 | 1371188 | -0.83 | -8.47% |
| 2008-03-07 | 9.38 | 10.50 | 9.20 | 9.80 | 349829 | 3480586 | 0.32 | 3.38% |
| 2008-02-29 | 9.80 | 9.93 | 8.90 | 9.48 | 159464 | 1488709 | -0.31 | -3.17% |
| 2008-02-22 | 9.50 | 10.00 | 9.18 | 9.79 | 191242 | 1839211 | 0.50 | 5.38% |
| 2008-02-15 | 9.48 | 9.65 | 9.02 | 9.29 | 71888 | 667141 | -0.15 | -1.59% |
| 2008-02-05 | 8.51 | 9.58 | 8.51 | 9.44 | 77037 | 708219 | 1.18 | 14.29% |
| 2008-02-01 | 10.06 | 10.20 | 8.15 | 8.26 | 200415 | 1829991 | -1.78 | -17.73% |
| 2008-01-25 | 11.75 | 11.90 | 9.32 | 10.04 | 293580 | 3002026 | -1.64 | -14.04% |
| 2008-01-18 | 11.64 | 12.82 | 11.11 | 11.68 | 390474 | 4646379 | -0.04 | -0.34% |
| 2008-01-11 | 13.00 | 13.28 | 11.51 | 11.72 | 352506 | 4306230 | -0.98 | -7.72% |
| 2008-01-04 | 11.71 | 13.00 | 11.48 | 12.70 | 275366 | 3395824 | 0.98 | 8.36% |
| 2007-12-28 | 11.78 | 12.47 | 11.55 | 11.72 | 331798 | 3948149 | 0.04 | 0.34% |
| 2007-12-21 | 11.20 | 11.87 | 10.80 | 11.68 | 485135 | 5514947 | 1.24 | 11.88% |
| 2007-12-14 | 10.05 | 10.79 | 9.90 | 10.44 | 325973 | 3363289 | 0.22 | 2.15% |
| 2007-12-07 | 9.25 | 10.32 | 8.90 | 10.22 | 441735 | 4384053 | 1.08 | 11.82% |
| 2007-11-30 | 9.60 | 9.60 | 9.00 | 9.14 | 161091 | 1489719 | -0.20 | -2.14% |
| 2007-11-23 | 9.99 | 10.28 | 8.86 | 9.34 | 196743 | 1913504 | -0.50 | -5.08% |
| 2007-11-16 | 9.25 | 10.03 | 8.80 | 9.84 | 327740 | 3171088 | 0.40 | 4.24% |
| 2007-11-09 | 11.11 | 11.33 | 9.31 | 9.44 | 231389 | 2430413 | -1.66 | -14.96% |
| 2007-11-02 | 10.75 | 11.40 | 10.48 | 11.10 | 349399 | 3849536 | 0.30 | 2.78% |
| 2007-10-26 | 10.68 | 12.46 | 9.81 | 10.80 | 545839 | 6265023 | 0.37 | 3.55% |
| 2007-10-18 | 12.20 | 12.21 | 10.41 | 10.43 | 466264 | 5247757 | -1.77 | -14.51% |
| 2007-10-12 | 13.45 | 13.78 | 11.95 | 12.20 | 807179 | 10437958 | -0.90 | -6.87% |
| 2007-09-28 | 13.97 | 13.99 | 12.50 | 13.10 | 480730 | 6244042 | -0.62 | -4.52% |
| 2007-09-21 | 13.00 | 14.50 | 12.70 | 13.72 | 942190 | 12710778 | 0.73 | 5.62% |
| 2007-09-14 | 13.25 | 13.80 | 10.98 | 12.99 | 978801 | 11974953 | -0.16 | -1.22% |
| 2007-09-07 | 13.95 | 14.96 | 13.11 | 13.15 | 1072704 | 15004967 | -0.78 | -5.60% |
| 2007-08-31 | 11.81 | 14.30 | 11.68 | 13.93 | 1255748 | 16212732 | 2.23 | 19.06% |
| 2007-08-24 | 10.75 | 12.40 | 10.75 | 11.70 | 989295 | 11498373 | 1.10 | 10.38% |
| 2007-08-17 | 10.10 | 11.30 | 9.65 | 10.60 | 994230 | 10499876 | 0.58 | 5.79% |
| 2007-08-10 | 9.53 | 11.13 | 9.49 | 10.02 | 852809 | 8790979 | 0.54 | 5.70% |
| 2007-08-03 | 10.10 | 11.20 | 8.91 | 9.48 | 897865 | 9021039 | -0.80 | -7.78% |
| 2007-07-27 | 9.09 | 10.56 | 8.82 | 10.28 | 1034112 | 10114147 | 1.93 | 23.11% |
| 2007-07-20 | 8.00 | 8.35 | 7.01 | 8.35 | 416039 | 3176348 | 0.35 | 4.38% |
| 2007-07-13 | 8.23 | 8.79 | 7.70 | 8.00 | 549180 | 4492678 | -0.22 | -2.68% |
| 2007-07-06 | 9.50 | 9.70 | 7.18 | 8.22 | 824928 | 7039235 | -1.34 | -14.02% |
| 2007-06-29 | 12.65 | 13.11 | 9.56 | 9.56 | 1023816 | 11046680 | -3.04 | -24.13% |
| 2007-06-22 | 12.90 | 15.20 | 12.40 | 12.60 | 1250203 | 17026682 | -0.15 | -1.18% |
| 2007-06-15 | 11.40 | 13.49 | 9.90 | 12.75 | 1478945 | 17526736 | 1.44 | 12.73% |
| 2007-06-08 | 10.99 | 11.80 | 9.68 | 11.31 | 1365478 | 14639995 | -0.90 | -7.37% |
| 2007-06-01 | 16.49 | 17.60 | 12.21 | 12.21 | 939533 | 13835657 | -4.03 | -24.82% |
| 2007-05-25 | 16.64 | 18.50 | 15.90 | 16.24 | 1441403 | 24863280 | -0.40 | -2.40% |
| 2007-05-18 | 12.64 | 16.64 | 12.14 | 16.64 | 1029406 | 14205676 | 4.18 | 33.55% |
| 2007-05-11 | 10.70 | 12.46 | 9.80 | 12.46 | 1556429 | 17156824 | 1.38 | 12.46% |
| 2007-04-24 | 9.33 | 11.08 | 9.28 | 11.08 | 595459 | 6218033 | 1.93 | 21.09% |
| 2007-04-20 | 8.00 | 9.50 | 7.87 | 9.15 | 1817532 | 15724655 | 1.14 | 14.23% |
| 2007-04-13 | 8.25 | 8.44 | 7.90 | 8.01 | 1253808 | 10171389 | -0.24 | -2.91% |
| 2007-04-06 | 7.85 | 8.47 | 7.80 | 8.25 | 980125 | 7968543 | 0.54 | 7.00% |
| 2007-03-30 | 7.08 | 8.07 | 7.08 | 7.71 | 1149467 | 8803896 | 0.63 | 8.90% |
| 2007-03-23 | 6.20 | 7.55 | 6.20 | 7.08 | 1160785 | 8221200 | 0.42 | 6.31% |
| 2007-03-16 | 6.07 | 7.30 | 5.70 | 6.66 | 1238366 | 7969781 | 0.57 | 9.36% |
| 2007-03-09 | 6.00 | 6.20 | 5.17 | 6.09 | 1054475 | 6038122 | 0.09 | 1.50% |
| 2007-03-02 | 5.69 | 6.40 | 5.42 | 6.00 | 1326545 | 7907859 | 0.50 | 9.09% |
| 2007-02-16 | 4.20 | 5.93 | 4.17 | 5.50 | 1144606 | 5781381 | 1.31 | 31.27% |
| 2007-02-09 | 4.43 | 4.73 | 3.96 | 4.19 | 1135639 | 4859802 | -0.22 | -4.99% |
| 2007-02-02 | 3.61 | 4.73 | 3.56 | 4.41 | 2272958 | 9419353 | 0.91 | 26.00% |
| 2007-01-26 | 3.57 | 3.68 | 3.19 | 3.50 | 1236146 | 4339106 | 0.00 | 0.00% |
| 2007-01-19 | 3.10 | 3.60 | 3.09 | 3.50 | 1077229 | 3681771 | 0.34 | 10.76% |
| 2007-01-12 | 2.77 | 3.51 | 2.77 | 3.16 | 1796630 | 5729010 | 0.35 | 12.46% |
| 2007-01-05 | 2.68 | 2.83 | 2.64 | 2.81 | 234549 | 634862 | 0.14 | 5.24% |
| 2006-12-29 | 2.96 | 2.98 | 2.64 | 2.67 | 595257 | 1667612 | -0.29 | -9.80% |
| 2006-12-22 | 2.70 | 3.03 | 2.68 | 2.96 | 1227884 | 3524450 | 0.27 | 10.04% |
| 2006-12-15 | 2.63 | 2.73 | 2.59 | 2.69 | 493011 | 1308791 | 0.06 | 2.28% |
| 2006-12-08 | 2.66 | 2.93 | 2.62 | 2.63 | 1143352 | 3207624 | -0.04 | -1.50% |
| 2006-12-01 | 2.70 | 2.78 | 2.55 | 2.67 | 597055 | 1594721 | -0.02 | -0.74% |
| 2006-11-24 | 2.61 | 2.81 | 2.39 | 2.69 | 754742 | 1984704 | 0.09 | 3.46% |
