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 | 9.98 | 10.43 | 8.73 | 8.75 | 2022369 | 19608500 | -1.10 | -11.17% |
| 2009-11-20 | 9.66 | 10.12 | 9.46 | 9.85 | 1775261 | 17265996 | 0.29 | 3.03% |
| 2009-11-13 | 9.10 | 9.70 | 8.97 | 9.56 | 1851129 | 17219186 | 0.47 | 5.17% |
| 2009-11-06 | 8.50 | 9.35 | 8.46 | 9.09 | 1783297 | 16222474 | 0.38 | 4.36% |
| 2009-10-30 | 8.92 | 9.00 | 8.46 | 8.71 | 1549528 | 13577713 | -0.20 | -2.25% |
| 2009-10-23 | 8.86 | 9.19 | 8.63 | 8.91 | 2173225 | 19396132 | 0.03 | 0.34% |
| 2009-10-16 | 7.96 | 9.10 | 7.88 | 8.88 | 2031704 | 17410144 | 0.95 | 11.98% |
| 2009-10-09 | 7.67 | 7.98 | 7.59 | 7.93 | 201551 | 1580689 | 0.40 | 5.31% |
| 2009-09-30 | 8.28 | 8.35 | 7.21 | 7.53 | 614877 | 4778721 | -0.77 | -9.28% |
| 2009-09-25 | 8.03 | 8.65 | 7.75 | 8.30 | 1699786 | 14023725 | 0.21 | 2.60% |
| 2009-09-18 | 8.12 | 8.92 | 8.00 | 8.09 | 3260066 | 27502126 | -0.87 | -9.71% |
| 2009-09-11 | 8.28 | 9.70 | 8.19 | 8.96 | 3185884 | 28790008 | 0.70 | 8.47% |
| 2009-09-04 | 8.60 | 8.63 | 7.39 | 8.26 | 2491841 | 20116946 | -0.56 | -6.35% |
| 2009-08-28 | 9.32 | 9.98 | 8.62 | 8.82 | 4222978 | 39281172 | -0.50 | -5.37% |
| 2009-08-21 | 7.01 | 9.45 | 6.91 | 9.32 | 5253624 | 42260856 | 2.36 | 33.91% |
| 2009-08-14 | 6.58 | 7.30 | 6.47 | 6.96 | 1570725 | 10925238 | 0.43 | 6.58% |
| 2009-08-07 | 6.70 | 6.87 | 6.50 | 6.53 | 910628 | 6102808 | -0.16 | -2.39% |
| 2009-07-31 | 6.75 | 7.07 | 6.27 | 6.69 | 1030956 | 6918219 | -0.06 | -0.89% |
| 2009-07-24 | 7.00 | 7.03 | 6.60 | 6.75 | 1083674 | 7407829 | -0.19 | -2.74% |
| 2009-07-17 | 7.00 | 7.35 | 6.81 | 6.94 | 1481639 | 10523600 | 0.00 | 0.00% |
| 2009-07-10 | 6.44 | 7.17 | 6.36 | 6.94 | 1582006 | 10782795 | 0.53 | 8.27% |
| 2009-07-03 | 6.35 | 6.66 | 5.99 | 6.41 | 1467951 | 9389166 | 0.14 | 2.23% |
| 2009-06-26 | 6.33 | 6.46 | 6.16 | 6.27 | 877133 | 5535905 | -0.01 | -0.16% |
| 2009-06-19 | 6.15 | 6.79 | 6.15 | 6.28 | 1238334 | 8031257 | 0.09 | 1.45% |
| 2009-06-12 | 5.99 | 6.40 | 5.74 | 6.19 | 1087889 | 6646316 | 0.20 | 3.34% |
| 2009-06-05 | 6.10 | 6.39 | 5.82 | 5.99 | 1037617 | 6317187 | -0.08 | -1.32% |
| 2009-05-27 | 5.78 | 6.30 | 5.78 | 6.07 | 491377 | 2993891 | 0.08 | 1.34% |
| 2009-05-22 | 6.02 | 6.43 | 5.72 | 5.99 | 722879 | 4387141 | -0.12 | -1.96% |
| 2009-05-15 | 5.78 | 6.48 | 5.71 | 6.11 | 818153 | 4975977 | 0.03 | 0.49% |
| 2009-05-08 | 5.40 | 6.25 | 5.38 | 6.08 | 1652668 | 9644398 | 0.81 | 15.37% |
| 2009-04-30 | 4.59 | 5.43 | 4.30 | 5.27 | 1495185 | 7386263 | 0.66 | 14.32% |
| 2009-04-24 | 4.41 | 4.89 | 4.37 | 4.61 | 1517579 | 7097170 | 0.17 | 3.83% |
| 2009-04-17 | 4.40 | 4.55 | 4.29 | 4.44 | 1335292 | 5888172 | 0.06 | 1.37% |
| 2009-04-10 | 4.12 | 4.49 | 4.04 | 4.38 | 1054849 | 4497348 | 0.28 | 6.83% |
| 2009-04-03 | 4.10 | 4.38 | 3.92 | 4.10 | 1024942 | 4273468 | 0.02 | 0.49% |
| 2009-03-27 | 4.10 | 4.22 | 3.89 | 4.08 | 838295 | 3417329 | -0.01 | -0.24% |
| 2009-03-20 | 3.85 | 4.21 | 3.82 | 4.09 | 817421 | 3308546 | 0.24 | 6.23% |
| 2009-03-13 | 4.22 | 4.40 | 3.81 | 3.85 | 1301086 | 5365190 | -0.40 | -9.41% |
| 2009-03-06 | 3.45 | 4.35 | 3.40 | 4.25 | 1413121 | 5561054 | 0.78 | 22.48% |
| 2009-02-27 | 3.95 | 4.18 | 3.43 | 3.47 | 1017868 | 4005116 | -0.52 | -13.03% |
| 2009-02-20 | 4.10 | 4.16 | 3.64 | 3.99 | 1117524 | 4402949 | -0.05 | -1.24% |
| 2009-02-13 | 3.73 | 4.06 | 3.63 | 4.04 | 1565382 | 5999129 | 0.38 | 10.38% |
| 2009-02-06 | 3.11 | 3.70 | 3.09 | 3.66 | 1109240 | 3789926 | 0.57 | 18.45% |
| 2009-01-23 | 3.21 | 3.25 | 2.99 | 3.09 | 476715 | 1490048 | -0.12 | -3.74% |
| 2009-01-16 | 3.18 | 3.25 | 3.04 | 3.21 | 533459 | 1688044 | 0.01 | 0.31% |
| 2009-01-09 | 2.81 | 3.24 | 2.78 | 3.20 | 662578 | 2030084 | 0.19 | 6.31% |
| 2008-12-26 | 3.52 | 3.55 | 2.91 | 3.01 | 626402 | 1957963 | -0.49 | -14.00% |
| 2008-12-19 | 3.38 | 3.58 | 3.19 | 3.50 | 358976 | 1226741 | 0.16 | 4.79% |
| 2008-12-12 | 3.58 | 3.77 | 3.30 | 3.34 | 618472 | 2227849 | -0.18 | -5.11% |
| 2008-12-05 | 3.10 | 3.66 | 3.04 | 3.52 | 657720 | 2238303 | 0.38 | 12.10% |
| 2008-11-28 | 3.33 | 3.56 | 3.09 | 3.14 | 562725 | 1851937 | -0.16 | -4.85% |
| 2008-11-21 | 3.15 | 3.59 | 3.01 | 3.30 | 790617 | 2584767 | 0.13 | 4.10% |
| 2008-11-14 | 2.70 | 3.19 | 2.70 | 3.17 | 471298 | 1397203 | 0.51 | 19.17% |
| 2008-11-07 | 2.66 | 2.70 | 2.47 | 2.66 | 126939 | 329681 | 0.00 | 0.00% |
| 2008-10-31 | 2.96 | 2.96 | 2.62 | 2.66 | 135547 | 373356 | -0.34 | -11.33% |
| 2008-10-24 | 2.94 | 3.17 | 2.90 | 3.00 | 182726 | 555091 | 0.07 | 2.39% |
| 2008-10-17 | 3.05 | 3.33 | 2.88 | 2.93 | 154169 | 473806 | -0.17 | -5.48% |
| 2008-10-10 | 3.68 | 3.68 | 3.08 | 3.10 | 173269 | 591098 | -0.67 | -17.77% |
| 2008-09-26 | 4.00 | 4.10 | 3.53 | 3.77 | 301573 | 1152424 | 0.03 | 0.80% |
| 2008-09-19 | 3.75 | 3.76 | 3.21 | 3.74 | 148877 | 533732 | 0.01 | 0.27% |
| 2008-09-12 | 3.80 | 3.87 | 3.51 | 3.73 | 164376 | 604830 | -0.09 | -2.36% |
| 2008-09-05 | 3.85 | 4.07 | 3.62 | 3.82 | 246491 | 958171 | -0.03 | -0.78% |
| 2008-08-29 | 3.90 | 3.95 | 3.49 | 3.85 | 176405 | 658005 | -0.03 | -0.77% |
| 2008-08-22 | 4.16 | 4.21 | 3.59 | 3.88 | 249023 | 985872 | -0.24 | -5.83% |
| 2008-08-15 | 4.80 | 4.86 | 3.95 | 4.12 | 213715 | 903448 | -0.67 | -13.99% |
| 2008-08-08 | 5.28 | 5.35 | 4.79 | 4.79 | 195729 | 1009244 | -0.57 | -10.63% |
| 2008-08-01 | 5.67 | 5.80 | 5.13 | 5.36 | 308043 | 1693165 | -0.30 | -5.30% |
| 2008-07-25 | 5.34 | 5.87 | 5.26 | 5.66 | 500395 | 2832703 | 0.31 | 5.79% |
| 2008-07-18 | 5.40 | 5.89 | 5.06 | 5.35 | 579473 | 3181097 | -0.15 | -2.73% |
| 2008-07-11 | 5.04 | 5.95 | 5.03 | 5.50 | 690403 | 3849879 | 0.49 | 9.78% |
| 2008-07-04 | 5.03 | 5.25 | 4.70 | 5.01 | 367253 | 1838656 | -0.17 | -3.28% |
| 2008-06-27 | 5.32 | 5.90 | 5.18 | 5.18 | 406946 | 2249312 | -0.40 | -7.17% |
| 2008-06-20 | 6.22 | 6.57 | 5.30 | 5.58 | 633203 | 3880167 | -0.57 | -9.27% |
| 2008-06-13 | 7.13 | 7.24 | 5.98 | 6.15 | 348653 | 2240165 | -1.33 | -17.78% |
| 2008-06-06 | 7.26 | 7.55 | 7.01 | 7.48 | 395910 | 2888746 | 0.17 | 2.33% |
| 2008-05-30 | 7.40 | 7.76 | 7.09 | 7.31 | 417864 | 3092460 | -0.19 | -2.53% |
| 2008-05-23 | 8.31 | 8.43 | 7.13 | 7.50 | 537481 | 4135959 | -0.90 | -10.71% |
| 2008-05-16 | 8.42 | 8.86 | 8.05 | 8.40 | 803140 | 6853764 | -0.26 | -3.00% |
| 2008-05-09 | 8.86 | 9.10 | 7.85 | 8.66 | 958277 | 8220561 | -0.08 | -0.92% |
| 2008-04-30 | 8.35 | 8.83 | 8.28 | 8.74 | 549226 | 4729753 | 0.26 | 3.07% |
| 2008-04-25 | 7.50 | 8.93 | 7.05 | 8.48 | 1666001 | 13396748 | 1.51 | 21.66% |
| 2008-04-18 | 7.22 | 7.43 | 6.60 | 6.97 | 567573 | 3985328 | -0.47 | -6.32% |
| 2008-04-11 | 6.88 | 7.78 | 6.51 | 7.44 | 816399 | 5902124 | 0.42 | 5.98% |
| 2008-04-03 | 8.18 | 8.40 | 6.40 | 7.02 | 550783 | 3963743 | -1.58 | -18.37% |
| 2008-03-28 | 9.13 | 9.30 | 7.90 | 8.60 | 607896 | 5328893 | -0.49 | -5.39% |
| 2008-03-21 | 9.28 | 9.75 | 7.89 | 9.09 | 795288 | 6972341 | -0.29 | -3.09% |
| 2008-03-14 | 10.50 | 10.73 | 8.92 | 9.38 | 638516 | 6255817 | -1.25 | -11.76% |
| 2008-03-07 | 10.78 | 11.97 | 10.56 | 10.63 | 1229741 | 13868871 | -0.35 | -3.19% |
| 2008-02-29 | 10.41 | 11.38 | 10.01 | 10.98 | 1145149 | 12378874 | 0.61 | 5.88% |
| 2008-02-22 | 10.35 | 11.39 | 10.01 | 10.37 | 1498358 | 15994982 | 0.07 | 0.68% |
| 2008-02-15 | 10.00 | 10.54 | 9.35 | 10.30 | 1125054 | 11286477 | 0.60 | 6.19% |
| 2008-02-05 | 8.70 | 9.96 | 8.54 | 9.70 | 658536 | 6197329 | 1.30 | 15.48% |
| 2008-02-01 | 9.81 | 10.35 | 8.13 | 8.40 | 2563810 | 24161988 | -1.24 | -12.86% |
| 2008-01-25 | 8.20 | 9.64 | 7.21 | 9.64 | 1708222 | 14438166 | 1.50 | 18.43% |
| 2008-01-18 | 7.90 | 8.48 | 7.53 | 8.14 | 839949 | 6782507 | 0.27 | 3.43% |
| 2008-01-11 | 8.00 | 8.12 | 7.51 | 7.87 | 644898 | 5086413 | -0.07 | -0.88% |
| 2008-01-04 | 7.35 | 8.00 | 7.28 | 7.94 | 621987 | 4775392 | 0.72 | 9.97% |
| 2007-12-28 | 6.97 | 7.25 | 6.86 | 7.22 | 455402 | 3225485 | 0.29 | 4.18% |
| 2007-12-21 | 6.82 | 6.98 | 6.66 | 6.93 | 274819 | 1884785 | 0.13 | 1.91% |
| 2007-12-14 | 6.39 | 7.18 | 6.32 | 6.80 | 562011 | 3835694 | 0.37 | 5.75% |
| 2007-12-07 | 6.31 | 6.44 | 6.20 | 6.43 | 157986 | 997868 | 0.10 | 1.58% |
| 2007-11-30 | 6.33 | 6.48 | 6.09 | 6.33 | 177761 | 1115141 | 0.09 | 1.44% |
| 2007-11-23 | 6.51 | 6.60 | 6.09 | 6.24 | 206772 | 1327090 | -0.11 | -1.73% |
| 2007-11-16 | 6.23 | 6.46 | 6.10 | 6.35 | 204273 | 1282721 | 0.03 | 0.47% |
| 2007-11-09 | 6.10 | 6.70 | 6.10 | 6.32 | 293565 | 1892965 | 0.10 | 1.61% |
| 2007-11-02 | 6.25 | 6.80 | 6.10 | 6.22 | 360146 | 2324323 | 0.01 | 0.16% |
| 2007-10-26 | 6.73 | 7.82 | 5.90 | 6.21 | 1233060 | 8868078 | -0.21 | -3.27% |
| 2007-10-18 | 6.68 | 6.83 | 6.30 | 6.42 | 263128 | 1733458 | -0.22 | -3.31% |
| 2007-10-12 | 7.48 | 7.54 | 6.30 | 6.64 | 532791 | 3769811 | -0.75 | -10.15% |
| 2007-09-28 | 7.78 | 8.14 | 7.22 | 7.39 | 884628 | 6783891 | -0.30 | -3.90% |
| 2007-09-21 | 7.02 | 7.86 | 6.94 | 7.69 | 1605792 | 11991430 | 0.67 | 9.54% |
| 2007-09-14 | 6.80 | 7.20 | 6.40 | 7.02 | 660054 | 4547866 | 0.13 | 1.89% |
| 2007-09-07 | 6.93 | 7.60 | 6.87 | 6.89 | 1032539 | 7389327 | 0.00 | 0.00% |
| 2007-08-31 | 6.89 | 6.99 | 6.49 | 6.89 | 703085 | 4737410 | 0.01 | 0.14% |
| 2007-08-24 | 6.54 | 7.07 | 6.47 | 6.88 | 1068142 | 7238873 | 0.46 | 7.17% |
| 2007-08-17 | 6.19 | 6.50 | 6.01 | 6.42 | 510778 | 3207539 | 0.23 | 3.72% |
| 2007-08-10 | 6.81 | 7.04 | 6.08 | 6.19 | 913987 | 6086210 | -0.50 | -7.47% |
| 2007-08-03 | 6.27 | 6.74 | 6.00 | 6.69 | 1103222 | 7136835 | 0.40 | 6.36% |
| 2007-07-27 | 5.58 | 6.34 | 5.58 | 6.29 | 631246 | 3811423 | 0.73 | 13.13% |
| 2007-07-20 | 5.53 | 5.59 | 5.19 | 5.56 | 231894 | 1258946 | 0.04 | 0.72% |
| 2007-07-13 | 5.71 | 5.86 | 5.25 | 5.52 | 367793 | 2052729 | -0.09 | -1.60% |
| 2007-07-06 | 5.86 | 6.15 | 5.00 | 5.61 | 519211 | 2948140 | -0.25 | -4.27% |
| 2007-06-29 | 6.73 | 6.98 | 5.54 | 5.86 | 1071881 | 6745556 | -0.98 | -14.33% |
| 2007-06-22 | 7.52 | 8.34 | 6.84 | 6.84 | 1080833 | 8318433 | -0.62 | -8.31% |
| 2007-06-15 | 7.20 | 8.48 | 7.10 | 7.46 | 1842865 | 14359812 | 0.36 | 5.07% |
| 2007-06-08 | 6.60 | 7.30 | 5.72 | 7.10 | 1467884 | 9399638 | 0.03 | 0.42% |
| 2007-06-01 | 9.32 | 9.75 | 7.07 | 7.07 | 1546014 | 13453797 | -2.14 | -23.24% |
| 2007-05-25 | 7.83 | 9.40 | 7.71 | 9.21 | 1809055 | 15987883 | 1.11 | 13.70% |
| 2007-05-18 | 7.60 | 8.40 | 7.23 | 8.10 | 1624061 | 12905710 | 0.35 | 4.52% |
| 2007-05-11 | 7.40 | 7.95 | 7.10 | 7.75 | 1576602 | 11954959 | 0.24 | 3.20% |
| 2007-04-26 | 6.88 | 7.75 | 6.88 | 7.51 | 1487455 | 10912826 | 0.67 | 9.79% |
| 2007-04-20 | 6.59 | 7.29 | 6.44 | 6.84 | 1370409 | 9326077 | 0.28 | 4.27% |
| 2007-04-13 | 5.35 | 7.05 | 5.22 | 6.56 | 2753734 | 16996552 | 1.29 | 24.48% |
| 2007-04-06 | 4.99 | 5.37 | 4.96 | 5.27 | 940003 | 4850679 | 0.33 | 6.68% |
| 2007-03-30 | 4.76 | 5.35 | 4.67 | 4.94 | 1376129 | 6947515 | 0.22 | 4.66% |
| 2007-03-23 | 4.08 | 4.75 | 4.03 | 4.72 | 1081012 | 4870177 | 0.43 | 10.02% |
| 2007-03-16 | 4.12 | 4.55 | 4.10 | 4.29 | 1188464 | 5188325 | 0.17 | 4.13% |
| 2007-03-09 | 4.10 | 4.21 | 3.86 | 4.12 | 854533 | 3474847 | 0.02 | 0.49% |
| 2007-03-02 | 3.61 | 4.30 | 3.50 | 4.10 | 1786002 | 7118302 | 0.55 | 15.49% |
| 2007-02-16 | 3.21 | 3.65 | 3.20 | 3.55 | 969508 | 3301187 | 0.36 | 11.29% |
| 2007-02-09 | 2.93 | 3.22 | 2.91 | 3.19 | 569110 | 1762318 | 0.25 | 8.50% |
| 2007-02-02 | 3.08 | 3.20 | 2.88 | 2.94 | 676137 | 2065724 | -0.12 | -3.92% |
| 2007-01-26 | 3.06 | 3.29 | 2.88 | 3.06 | 1043877 | 3280515 | 0.04 | 1.32% |
| 2007-01-19 | 2.69 | 3.05 | 2.68 | 3.02 | 876050 | 2520358 | 0.33 | 12.27% |
| 2007-01-12 | 2.57 | 2.93 | 2.56 | 2.69 | 1032715 | 2842650 | 0.11 | 4.26% |
| 2007-01-05 | 2.53 | 2.62 | 2.51 | 2.58 | 161033 | 410198 | 0.05 | 1.98% |
| 2006-12-29 | 2.63 | 2.68 | 2.50 | 2.53 | 371019 | 959626 | -0.11 | -4.17% |
| 2006-12-22 | 2.66 | 2.68 | 2.56 | 2.64 | 454967 | 1190816 | 0.01 | 0.38% |
| 2006-12-15 | 2.57 | 2.67 | 2.54 | 2.63 | 337416 | 880805 | 0.06 | 2.33% |
| 2006-12-08 | 2.60 | 2.75 | 2.57 | 2.57 | 495401 | 1310228 | -0.04 | -1.53% |
| 2006-12-01 | 2.56 | 2.67 | 2.53 | 2.61 | 382115 | 995019 | 0.05 | 1.95% |
