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 | 10.77 | 11.14 | 10.11 | 10.24 | 459320 | 4949878 | -0.62 | -5.71% |
| 2009-11-20 | 10.03 | 11.02 | 9.91 | 10.86 | 994034 | 10247122 | 0.78 | 7.74% |
| 2009-11-13 | 9.28 | 10.19 | 9.03 | 10.08 | 1059722 | 10355950 | 0.89 | 9.68% |
| 2009-11-06 | 8.40 | 9.35 | 8.21 | 9.19 | 535294 | 4794420 | 0.64 | 7.49% |
| 2009-10-30 | 9.36 | 9.45 | 8.53 | 8.55 | 426235 | 3812709 | -0.81 | -8.65% |
| 2009-10-23 | 8.35 | 9.66 | 8.34 | 9.36 | 725726 | 6616711 | 1.03 | 12.37% |
| 2009-10-16 | 8.11 | 8.68 | 7.79 | 8.33 | 439718 | 3633275 | 0.21 | 2.59% |
| 2009-10-09 | 7.81 | 8.38 | 7.77 | 8.12 | 58170 | 466726 | 0.31 | 3.97% |
| 2009-09-30 | 8.37 | 8.55 | 7.54 | 7.81 | 158032 | 1263218 | -0.55 | -6.58% |
| 2009-09-25 | 8.75 | 8.92 | 8.00 | 8.36 | 268464 | 2275041 | -0.34 | -3.91% |
| 2009-09-18 | 9.50 | 9.79 | 8.48 | 8.70 | 532821 | 4932381 | -0.78 | -8.23% |
| 2009-09-11 | 8.59 | 9.60 | 8.15 | 9.48 | 621060 | 5535302 | 0.98 | 11.53% |
| 2009-09-04 | 8.30 | 8.68 | 7.21 | 8.50 | 429897 | 3476279 | -0.08 | -0.93% |
| 2009-08-28 | 7.84 | 8.95 | 7.25 | 8.58 | 577371 | 4774529 | 0.76 | 9.72% |
| 2009-08-21 | 8.50 | 8.63 | 7.17 | 7.82 | 406560 | 3157366 | -0.96 | -10.93% |
| 2009-08-14 | 9.08 | 9.35 | 8.46 | 8.78 | 329063 | 2972016 | -0.24 | -2.66% |
| 2009-08-07 | 9.53 | 9.86 | 8.91 | 9.02 | 445569 | 4188595 | -0.53 | -5.55% |
| 2009-07-31 | 10.26 | 10.50 | 8.72 | 9.55 | 617797 | 6013083 | -0.71 | -6.92% |
| 2009-07-24 | 10.45 | 10.85 | 10.07 | 10.26 | 676402 | 7017857 | -0.26 | -2.47% |
| 2009-07-17 | 10.23 | 11.33 | 10.23 | 10.52 | 644336 | 6898223 | 0.13 | 1.25% |
| 2009-07-10 | 10.81 | 11.40 | 9.84 | 10.39 | 830030 | 8654632 | -0.41 | -3.80% |
| 2009-07-03 | 9.05 | 10.92 | 8.66 | 10.80 | 987994 | 9690448 | 1.93 | 21.76% |
| 2009-06-26 | 8.76 | 9.10 | 8.10 | 8.87 | 608525 | 5223983 | 0.19 | 2.19% |
| 2009-06-19 | 8.47 | 9.21 | 8.25 | 8.68 | 575206 | 5040847 | 0.24 | 2.84% |
| 2009-06-12 | 8.91 | 9.89 | 8.28 | 8.44 | 1352175 | 12466243 | -0.55 | -6.12% |
| 2009-06-05 | 7.79 | 9.15 | 7.77 | 8.99 | 1345542 | 11553534 | 1.41 | 18.60% |
| 2009-05-27 | 6.14 | 7.58 | 6.13 | 7.58 | 661815 | 4671915 | 1.21 | 19.00% |
| 2009-05-22 | 6.18 | 6.60 | 5.96 | 6.37 | 504904 | 3175558 | 0.19 | 3.07% |
| 2009-05-15 | 6.00 | 6.39 | 5.55 | 6.18 | 546736 | 3274552 | 0.13 | 2.15% |
| 2009-05-08 | 5.43 | 6.15 | 5.38 | 6.05 | 627760 | 3618036 | 0.66 | 12.24% |
| 2009-04-30 | 5.16 | 5.45 | 4.81 | 5.39 | 284241 | 1465405 | 0.21 | 4.05% |
| 2009-04-24 | 5.66 | 5.97 | 5.00 | 5.18 | 449375 | 2479620 | -0.50 | -8.80% |
| 2009-04-17 | 5.94 | 6.06 | 5.55 | 5.68 | 407518 | 2356760 | -0.20 | -3.40% |
| 2009-04-10 | 5.54 | 5.96 | 5.36 | 5.88 | 458478 | 2592020 | 0.35 | 6.33% |
| 2009-04-03 | 5.15 | 5.69 | 4.92 | 5.53 | 650076 | 3496059 | 0.33 | 6.35% |
| 2009-03-27 | 5.26 | 5.67 | 5.05 | 5.20 | 745559 | 3984556 | -0.08 | -1.51% |
| 2009-03-20 | 4.35 | 5.36 | 4.24 | 5.28 | 1195204 | 5972842 | 0.93 | 21.38% |
| 2009-03-13 | 4.67 | 4.80 | 4.08 | 4.35 | 555042 | 2451333 | -0.31 | -6.65% |
| 2009-03-06 | 3.63 | 4.70 | 3.62 | 4.66 | 878430 | 3769519 | 1.06 | 29.44% |
| 2009-02-27 | 4.45 | 4.70 | 3.52 | 3.60 | 694005 | 2922031 | -0.84 | -18.92% |
| 2009-02-20 | 4.46 | 4.90 | 4.17 | 4.44 | 829710 | 3762413 | -0.05 | -1.11% |
| 2009-02-13 | 3.70 | 4.50 | 3.65 | 4.49 | 959410 | 3847554 | 0.80 | 21.68% |
| 2009-02-06 | 3.35 | 3.72 | 3.31 | 3.69 | 663237 | 2321323 | 0.36 | 10.81% |
| 2009-01-23 | 3.26 | 3.47 | 3.19 | 3.33 | 352699 | 1169428 | 0.09 | 2.78% |
| 2009-01-16 | 3.21 | 3.34 | 3.00 | 3.24 | 287015 | 905583 | 0.06 | 1.89% |
| 2009-01-09 | 2.86 | 3.25 | 2.85 | 3.18 | 426802 | 1327187 | 0.17 | 5.65% |
| 2008-12-26 | 3.48 | 3.54 | 2.96 | 3.01 | 287443 | 923440 | -0.50 | -14.24% |
| 2008-12-19 | 3.50 | 3.68 | 3.20 | 3.51 | 648657 | 2263764 | 0.14 | 4.15% |
| 2008-12-12 | 3.43 | 3.80 | 3.30 | 3.37 | 885919 | 3128268 | 0.04 | 1.20% |
| 2008-12-05 | 2.85 | 3.35 | 2.81 | 3.33 | 637866 | 2011123 | 0.45 | 15.62% |
| 2008-11-28 | 3.06 | 3.17 | 2.75 | 2.88 | 578167 | 1734844 | -0.24 | -7.69% |
| 2008-11-21 | 2.91 | 3.27 | 2.72 | 3.12 | 632063 | 1891332 | 0.20 | 6.85% |
| 2008-11-14 | 2.48 | 2.95 | 2.42 | 2.92 | 324004 | 877809 | 0.54 | 22.69% |
| 2008-11-07 | 2.55 | 2.59 | 2.23 | 2.38 | 150500 | 362165 | -0.22 | -8.46% |
| 2008-10-31 | 2.95 | 2.95 | 2.50 | 2.60 | 166382 | 444920 | -0.39 | -13.04% |
| 2008-10-24 | 2.98 | 3.18 | 2.90 | 2.99 | 163994 | 503503 | 0.03 | 1.01% |
| 2008-10-17 | 3.01 | 3.28 | 2.82 | 2.96 | 156895 | 474112 | -0.08 | -2.63% |
| 2008-10-10 | 3.34 | 3.46 | 3.03 | 3.04 | 182206 | 594610 | -0.42 | -12.14% |
| 2008-09-26 | 3.60 | 3.66 | 3.02 | 3.46 | 281059 | 933524 | 0.12 | 3.59% |
| 2008-09-19 | 3.62 | 3.67 | 2.95 | 3.34 | 163509 | 529561 | -0.31 | -8.49% |
| 2008-09-12 | 3.70 | 3.84 | 3.59 | 3.65 | 113087 | 417042 | -0.05 | -1.35% |
| 2008-09-05 | 3.79 | 4.03 | 3.56 | 3.70 | 211512 | 802466 | -0.10 | -2.63% |
| 2008-08-29 | 3.79 | 3.95 | 3.43 | 3.80 | 292235 | 1110040 | 0.00 | 0.00% |
| 2008-08-22 | 3.94 | 4.06 | 3.45 | 3.80 | 157278 | 599244 | -0.14 | -3.55% |
| 2008-08-15 | 4.30 | 4.31 | 3.83 | 3.94 | 213565 | 857123 | -0.36 | -8.37% |
| 2008-08-08 | 4.87 | 5.18 | 4.30 | 4.30 | 606339 | 2948115 | -0.57 | -11.70% |
| 2008-08-01 | 4.90 | 5.16 | 4.30 | 4.87 | 343383 | 1643970 | 0.04 | 0.83% |
| 2008-07-25 | 4.30 | 4.94 | 4.22 | 4.83 | 344487 | 1613913 | 0.55 | 12.85% |
| 2008-07-18 | 4.74 | 4.95 | 4.09 | 4.28 | 261201 | 1152624 | -0.49 | -10.27% |
| 2008-07-11 | 4.30 | 5.30 | 4.30 | 4.77 | 434668 | 2097978 | 0.42 | 9.65% |
| 2008-07-04 | 4.11 | 4.55 | 3.90 | 4.35 | 218667 | 921853 | 0.09 | 2.11% |
| 2008-06-27 | 4.12 | 4.85 | 3.99 | 4.26 | 452976 | 2011382 | 0.03 | 0.71% |
| 2008-06-20 | 5.11 | 5.24 | 3.92 | 4.23 | 290004 | 1337155 | -0.94 | -18.18% |
| 2008-06-13 | 6.63 | 6.63 | 5.10 | 5.17 | 226256 | 1261251 | -1.67 | -24.41% |
| 2008-06-06 | 6.65 | 6.99 | 6.60 | 6.84 | 108789 | 735608 | 0.15 | 2.24% |
| 2008-05-30 | 7.04 | 7.27 | 6.55 | 6.69 | 175097 | 1222539 | -0.39 | -5.51% |
| 2008-05-23 | 8.24 | 8.28 | 6.82 | 7.08 | 250811 | 1840391 | -1.16 | -14.08% |
| 2008-05-16 | 8.20 | 8.56 | 7.67 | 8.24 | 356485 | 2887835 | -0.23 | -2.71% |
| 2008-05-09 | 7.99 | 9.07 | 7.86 | 8.47 | 586794 | 5055098 | 0.67 | 8.59% |
| 2008-04-30 | 7.38 | 7.88 | 7.38 | 7.80 | 279349 | 2135102 | -0.21 | -2.62% |
| 2008-04-25 | 8.00 | 8.38 | 6.30 | 8.01 | 520651 | 3933167 | 0.61 | 8.24% |
| 2008-04-18 | 8.50 | 8.58 | 7.36 | 7.40 | 199101 | 1578090 | -1.26 | -14.55% |
| 2008-04-11 | 7.60 | 9.10 | 7.48 | 8.66 | 274781 | 2345398 | 0.98 | 12.76% |
| 2008-04-03 | 9.10 | 9.49 | 7.26 | 7.68 | 172294 | 1419077 | -1.74 | -18.47% |
| 2008-03-28 | 10.05 | 10.05 | 8.48 | 9.42 | 229304 | 2157124 | -0.41 | -4.17% |
| 2008-03-21 | 10.36 | 10.36 | 8.42 | 9.83 | 320039 | 3021111 | -0.56 | -5.39% |
| 2008-03-14 | 12.44 | 12.66 | 10.00 | 10.39 | 309918 | 3479391 | -2.29 | -18.06% |
| 2008-03-07 | 12.48 | 13.70 | 12.03 | 12.68 | 458776 | 5919162 | 0.14 | 1.12% |
| 2008-02-29 | 13.51 | 13.73 | 11.63 | 12.54 | 585841 | 7568918 | 0.06 | 0.48% |
| 2008-02-01 | 15.48 | 16.30 | 12.44 | 12.48 | 764018 | 11239772 | -2.92 | -18.96% |
| 2008-01-25 | 15.80 | 16.50 | 12.73 | 15.40 | 954477 | 14383044 | -0.18 | -1.16% |
| 2008-01-18 | 15.16 | 15.80 | 13.88 | 15.58 | 662512 | 9968611 | 0.43 | 2.84% |
| 2008-01-11 | 14.30 | 15.55 | 13.72 | 15.15 | 590259 | 8664127 | 0.84 | 5.87% |
| 2008-01-04 | 13.68 | 14.49 | 13.01 | 14.31 | 337123 | 4746999 | 0.81 | 6.00% |
| 2007-12-28 | 12.16 | 14.00 | 12.08 | 13.50 | 546676 | 7151767 | 1.38 | 11.39% |
| 2007-12-21 | 11.77 | 12.50 | 11.01 | 12.12 | 353935 | 4182445 | 0.39 | 3.33% |
| 2007-12-14 | 12.50 | 13.72 | 11.30 | 11.73 | 560750 | 6979958 | -1.12 | -8.72% |
| 2007-12-07 | 11.12 | 13.25 | 11.00 | 12.85 | 456634 | 5677840 | 1.37 | 11.93% |
| 2007-11-30 | 13.00 | 13.38 | 11.48 | 11.48 | 211108 | 2558122 | -1.32 | -10.31% |
| 2007-11-23 | 13.28 | 14.08 | 12.10 | 12.80 | 267254 | 3543111 | -0.64 | -4.76% |
| 2007-11-16 | 13.69 | 14.97 | 12.88 | 13.44 | 331160 | 4517409 | -0.55 | -3.93% |
| 2007-11-09 | 16.03 | 16.78 | 13.50 | 13.99 | 181724 | 2803879 | -2.04 | -12.73% |
| 2007-11-02 | 14.88 | 17.30 | 14.88 | 16.03 | 352456 | 5700297 | 1.39 | 9.49% |
| 2007-10-26 | 14.70 | 15.70 | 13.82 | 14.64 | 326260 | 4828091 | -0.05 | -0.34% |
| 2007-10-18 | 15.90 | 16.48 | 14.30 | 14.69 | 416696 | 6520614 | -1.21 | -7.61% |
| 2007-10-12 | 19.91 | 20.40 | 15.31 | 15.90 | 745507 | 13203522 | -3.82 | -19.37% |
| 2007-09-28 | 18.44 | 20.53 | 17.88 | 19.72 | 488614 | 9343533 | 0.80 | 4.23% |
| 2007-09-21 | 20.65 | 22.80 | 18.92 | 18.92 | 983864 | 20326896 | -1.11 | -5.54% |
| 2007-09-14 | 15.79 | 20.03 | 15.50 | 20.03 | 1644100 | 29318080 | 4.20 | 26.53% |
| 2007-09-07 | 15.80 | 17.04 | 14.51 | 15.83 | 1143792 | 18227788 | 0.05 | 0.32% |
| 2007-08-31 | 14.80 | 17.23 | 13.00 | 15.78 | 1595717 | 24060456 | 2.33 | 17.32% |
| 2007-08-17 | 10.00 | 13.45 | 9.60 | 13.45 | 1837416 | 22201512 | 3.25 | 31.86% |
| 2007-08-10 | 11.00 | 11.45 | 9.70 | 10.20 | 783056 | 8214424 | -1.00 | -8.93% |
| 2007-08-03 | 9.48 | 11.76 | 9.26 | 11.20 | 1355666 | 14397996 | 1.80 | 19.15% |
| 2007-07-27 | 8.15 | 9.53 | 8.15 | 9.40 | 815401 | 7270925 | 1.19 | 14.49% |
| 2007-07-20 | 7.49 | 8.34 | 7.12 | 8.21 | 424855 | 3305432 | 0.73 | 9.76% |
| 2007-07-13 | 7.92 | 8.24 | 7.38 | 7.48 | 378111 | 2950216 | -0.39 | -4.96% |
| 2007-07-06 | 8.20 | 8.88 | 7.10 | 7.87 | 641513 | 5246751 | -0.98 | -11.07% |
| 2007-06-28 | 9.05 | 9.29 | 7.32 | 8.85 | 817336 | 6718439 | -0.18 | -1.99% |
| 2007-06-22 | 10.38 | 10.77 | 8.81 | 9.03 | 915199 | 9112684 | -1.15 | -11.30% |
| 2007-06-15 | 10.39 | 11.50 | 9.80 | 10.18 | 1506807 | 15947098 | 0.01 | 0.10% |
| 2007-06-08 | 9.80 | 10.63 | 8.30 | 10.17 | 1242392 | 11932878 | -0.62 | -5.75% |
| 2007-06-01 | 12.60 | 13.46 | 10.79 | 10.79 | 1713243 | 21149918 | -2.02 | -15.77% |
| 2007-05-25 | 10.80 | 13.50 | 10.55 | 12.81 | 1564577 | 19617146 | 1.56 | 13.87% |
| 2007-05-18 | 9.99 | 11.57 | 9.58 | 11.25 | 1480911 | 15640681 | 1.13 | 11.17% |
| 2007-05-11 | 8.73 | 10.40 | 8.05 | 10.12 | 1780299 | 16982224 | 1.30 | 14.74% |
| 2007-04-27 | 9.51 | 9.63 | 8.70 | 8.82 | 1471503 | 13471872 | -0.18 | -2.00% |
| 2007-04-20 | 7.79 | 9.48 | 7.78 | 9.00 | 1614719 | 14176816 | 1.22 | 15.68% |
| 2007-04-13 | 7.13 | 8.01 | 6.80 | 7.78 | 1169015 | 8592483 | 0.61 | 8.51% |
| 2007-04-06 | 6.78 | 7.21 | 6.60 | 7.17 | 738297 | 5065784 | 0.40 | 5.91% |
| 2007-03-30 | 7.10 | 7.51 | 6.40 | 6.77 | 984560 | 6931347 | -0.34 | -4.78% |
| 2007-03-23 | 6.04 | 7.19 | 5.98 | 7.11 | 1101969 | 7506276 | 0.69 | 10.75% |
| 2007-03-16 | 6.22 | 7.12 | 5.95 | 6.42 | 1198290 | 7757050 | 0.19 | 3.05% |
| 2007-03-09 | 5.83 | 6.38 | 5.61 | 6.23 | 1224873 | 7412207 | 0.39 | 6.68% |
| 2007-03-02 | 5.55 | 5.97 | 5.22 | 5.84 | 1213375 | 6779847 | 0.31 | 5.61% |
| 2007-02-16 | 5.03 | 5.76 | 5.00 | 5.53 | 900263 | 4853188 | 0.42 | 8.22% |
| 2007-02-09 | 4.56 | 5.33 | 4.52 | 5.11 | 688491 | 3419527 | 0.56 | 12.31% |
| 2007-02-02 | 5.43 | 5.85 | 4.48 | 4.55 | 1041126 | 5364813 | -0.88 | -16.21% |
| 2007-01-26 | 5.23 | 6.15 | 5.03 | 5.43 | 1274955 | 7164239 | 0.16 | 3.04% |
| 2007-01-19 | 5.99 | 6.71 | 4.90 | 5.27 | 1509687 | 8487125 | -0.75 | -12.46% |
| 2007-01-05 | 6.31 | 6.46 | 5.75 | 6.02 | 278955 | 1709598 | -0.22 | -3.53% |
| 2006-12-29 | 5.55 | 6.42 | 5.49 | 6.24 | 774671 | 4651336 | 0.64 | 11.43% |
| 2006-12-22 | 5.16 | 5.93 | 4.90 | 5.60 | 934976 | 5013289 | 0.46 | 8.95% |
| 2006-12-15 | 4.50 | 5.16 | 4.49 | 5.14 | 530947 | 2574180 | 0.61 | 13.47% |
| 2006-12-08 | 5.15 | 5.50 | 4.48 | 4.53 | 881858 | 4418866 | -0.62 | -12.04% |
| 2006-12-01 | 4.02 | 5.49 | 3.80 | 5.15 | 1186471 | 5540866 | 1.11 | 27.48% |
