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 | 9.51 | 10.58 | 9.24 | 9.49 | 1819643 | 17882194 | -0.01 | -0.10% |
| 2009-11-20 | 8.90 | 9.52 | 8.85 | 9.50 | 1185081 | 10920087 | 0.60 | 6.74% |
| 2009-11-13 | 9.14 | 9.35 | 8.61 | 8.90 | 598076 | 5440662 | -0.38 | -4.09% |
| 2009-11-06 | 8.50 | 9.30 | 8.28 | 9.28 | 641765 | 5758657 | 0.61 | 7.04% |
| 2009-10-30 | 9.25 | 9.38 | 8.40 | 8.67 | 491321 | 4321867 | -0.62 | -6.67% |
| 2009-10-23 | 8.80 | 9.53 | 8.71 | 9.29 | 820218 | 7518907 | 0.51 | 5.81% |
| 2009-10-16 | 8.35 | 8.98 | 8.20 | 8.78 | 608408 | 5231909 | 0.48 | 5.78% |
| 2009-10-09 | 7.97 | 8.48 | 7.82 | 8.30 | 207485 | 1690878 | 0.35 | 4.40% |
| 2009-09-30 | 7.96 | 8.19 | 7.51 | 7.95 | 249073 | 1957730 | -0.02 | -0.25% |
| 2009-09-25 | 8.00 | 8.50 | 7.30 | 7.97 | 669218 | 5273504 | -0.19 | -2.33% |
| 2009-09-18 | 8.50 | 8.71 | 7.97 | 8.16 | 789986 | 6668431 | -0.33 | -3.89% |
| 2009-09-11 | 7.74 | 8.52 | 7.37 | 8.49 | 765040 | 6091428 | 0.90 | 11.86% |
| 2009-09-04 | 6.80 | 7.80 | 6.30 | 7.59 | 1107328 | 7794709 | 0.21 | 2.85% |
| 2009-08-28 | 8.65 | 8.65 | 7.27 | 7.38 | 875304 | 6951380 | -1.19 | -13.89% |
| 2009-08-21 | 9.16 | 9.36 | 7.52 | 8.57 | 1056321 | 8862727 | -0.86 | -9.12% |
| 2009-08-14 | 9.10 | 9.72 | 8.45 | 9.43 | 1450336 | 13128105 | 0.38 | 4.20% |
| 2009-08-07 | 9.30 | 10.09 | 8.79 | 9.05 | 1441461 | 13540354 | -0.23 | -2.48% |
| 2009-07-31 | 8.93 | 9.97 | 8.54 | 9.28 | 1564452 | 14304406 | 0.36 | 4.04% |
| 2009-07-24 | 8.38 | 9.03 | 7.79 | 8.92 | 1746954 | 14717253 | 0.72 | 8.78% |
| 2009-07-16 | 8.20 | 8.57 | 8.08 | 8.20 | 905780 | 7509635 | -0.08 | -0.97% |
| 2009-07-10 | 8.29 | 8.62 | 7.78 | 8.28 | 1325702 | 10746559 | 0.22 | 2.73% |
| 2009-07-03 | 6.65 | 8.06 | 6.62 | 8.06 | 1463844 | 10712927 | 1.37 | 20.48% |
| 2009-06-26 | 6.44 | 6.77 | 6.05 | 6.69 | 1032071 | 6572847 | 0.24 | 3.72% |
| 2009-06-19 | 6.16 | 6.68 | 6.05 | 6.45 | 809895 | 5161510 | 0.32 | 5.22% |
| 2009-06-12 | 6.30 | 6.57 | 6.10 | 6.13 | 760880 | 4840508 | -0.16 | -2.54% |
| 2009-06-05 | 5.80 | 6.58 | 5.69 | 6.29 | 1101098 | 6859325 | 0.58 | 10.16% |
| 2009-05-26 | 5.50 | 5.93 | 5.46 | 5.71 | 396009 | 2259394 | 0.03 | 0.53% |
| 2009-05-22 | 5.68 | 6.16 | 5.57 | 5.68 | 970665 | 5742703 | -0.11 | -1.90% |
| 2009-05-15 | 5.35 | 5.96 | 5.30 | 5.79 | 1396825 | 7902117 | 0.09 | 1.58% |
| 2009-05-08 | 5.00 | 5.72 | 4.97 | 5.70 | 2088075 | 11191465 | 0.73 | 14.69% |
| 2009-04-30 | 4.86 | 5.05 | 4.60 | 4.97 | 547811 | 2637908 | 0.11 | 2.26% |
| 2009-04-24 | 5.03 | 5.31 | 4.84 | 4.86 | 1242945 | 6319904 | -0.18 | -3.57% |
| 2009-04-17 | 5.15 | 5.38 | 5.00 | 5.04 | 1878990 | 9723192 | -0.07 | -1.37% |
| 2009-04-10 | 5.07 | 5.17 | 4.74 | 5.11 | 1082758 | 5381598 | 0.03 | 0.59% |
| 2009-04-03 | 5.01 | 5.15 | 4.60 | 5.08 | 1498225 | 7440581 | 0.06 | 1.20% |
| 2009-03-27 | 4.64 | 5.10 | 4.58 | 5.02 | 1397154 | 6845570 | 0.40 | 8.66% |
| 2009-03-20 | 4.29 | 4.76 | 4.21 | 4.62 | 987096 | 4541068 | 0.33 | 7.69% |
| 2009-03-13 | 4.49 | 4.66 | 4.10 | 4.29 | 536436 | 2347564 | -0.19 | -4.24% |
| 2009-03-06 | 3.89 | 4.61 | 3.80 | 4.48 | 1103695 | 4739643 | 0.55 | 13.99% |
| 2009-02-27 | 4.62 | 4.86 | 3.85 | 3.93 | 1336966 | 5939553 | -0.62 | -13.63% |
| 2009-02-20 | 5.10 | 5.15 | 4.36 | 4.55 | 1290654 | 6045470 | -0.47 | -9.36% |
| 2009-02-13 | 4.30 | 5.03 | 4.26 | 5.02 | 2007395 | 9358986 | 0.77 | 18.12% |
| 2009-02-06 | 3.86 | 4.32 | 3.75 | 4.25 | 1158072 | 4694977 | 0.42 | 10.97% |
| 2009-01-23 | 3.75 | 3.91 | 3.68 | 3.83 | 466468 | 1777187 | 0.10 | 2.68% |
| 2009-01-16 | 3.58 | 3.81 | 3.52 | 3.73 | 551813 | 2022776 | 0.10 | 2.75% |
| 2009-01-09 | 3.46 | 3.71 | 3.41 | 3.63 | 536321 | 1922128 | 0.00 | 0.00% |
| 2008-12-26 | 4.15 | 4.16 | 3.60 | 3.63 | 673675 | 2582943 | -0.50 | -12.11% |
| 2008-12-19 | 3.96 | 4.30 | 3.77 | 4.13 | 1331243 | 5435079 | 0.23 | 5.90% |
| 2008-12-12 | 4.17 | 4.35 | 3.87 | 3.90 | 1728465 | 7187068 | -0.02 | -0.51% |
| 2008-12-04 | 3.55 | 4.07 | 3.51 | 3.92 | 1062117 | 4074512 | 0.34 | 9.50% |
| 2008-11-28 | 3.89 | 4.00 | 3.47 | 3.58 | 1836050 | 6943167 | -0.35 | -8.91% |
| 2008-11-21 | 3.59 | 4.10 | 3.33 | 3.93 | 2160509 | 7949948 | 0.33 | 9.17% |
| 2008-11-14 | 3.05 | 3.65 | 3.04 | 3.60 | 1316237 | 4407447 | 0.61 | 20.40% |
| 2008-11-07 | 3.04 | 3.11 | 2.87 | 2.99 | 360509 | 1074100 | -0.09 | -2.92% |
| 2008-10-31 | 3.18 | 3.22 | 2.84 | 3.08 | 565697 | 1723590 | -0.19 | -5.81% |
| 2008-10-24 | 3.57 | 3.76 | 3.20 | 3.27 | 1227766 | 4332320 | -0.28 | -7.89% |
| 2008-10-17 | 3.12 | 3.55 | 2.98 | 3.55 | 1251484 | 4206203 | 0.45 | 14.52% |
| 2008-10-10 | 3.41 | 3.55 | 3.06 | 3.10 | 696188 | 2321986 | -0.30 | -8.82% |
| 2008-09-25 | 3.70 | 3.87 | 3.08 | 3.40 | 745224 | 2585748 | -0.12 | -3.41% |
| 2008-09-19 | 3.61 | 3.61 | 2.99 | 3.52 | 506667 | 1693940 | -0.01 | -0.28% |
| 2008-09-12 | 3.76 | 3.83 | 3.49 | 3.53 | 245184 | 883715 | -0.25 | -6.61% |
| 2008-09-05 | 4.05 | 4.06 | 3.77 | 3.78 | 422000 | 1664817 | -0.34 | -8.25% |
| 2008-08-29 | 3.88 | 4.19 | 3.79 | 4.12 | 462994 | 1841649 | 0.19 | 4.83% |
| 2008-08-22 | 4.23 | 4.23 | 3.67 | 3.93 | 541322 | 2153181 | -0.23 | -5.53% |
| 2008-08-15 | 4.55 | 4.60 | 4.01 | 4.16 | 454239 | 1917988 | -0.39 | -8.57% |
| 2008-08-08 | 5.49 | 5.49 | 4.52 | 4.55 | 566665 | 2833163 | -0.98 | -17.72% |
| 2008-08-01 | 5.72 | 5.86 | 5.21 | 5.53 | 844797 | 4766224 | -0.12 | -2.12% |
| 2008-07-25 | 5.19 | 5.87 | 5.13 | 5.65 | 855029 | 4770882 | 0.39 | 7.41% |
| 2008-07-18 | 5.45 | 6.13 | 4.83 | 5.26 | 1322065 | 7328569 | -0.31 | -5.57% |
| 2008-07-11 | 5.02 | 6.07 | 4.97 | 5.57 | 1605579 | 8996285 | 0.60 | 12.07% |
| 2008-07-04 | 4.67 | 5.08 | 4.60 | 4.97 | 470579 | 2287514 | 0.27 | 5.75% |
| 2008-06-27 | 4.43 | 5.12 | 4.30 | 4.70 | 704733 | 3328953 | 0.19 | 4.21% |
| 2008-06-20 | 5.07 | 5.34 | 4.25 | 4.51 | 562477 | 2719169 | -0.71 | -13.60% |
| 2008-06-13 | 8.69 | 8.75 | 5.20 | 5.22 | 294704 | 2207125 | -3.77 | -41.94% |
| 2008-06-06 | 9.05 | 9.12 | 8.61 | 8.99 | 390271 | 3475112 | -0.11 | -1.21% |
| 2008-05-30 | 9.20 | 9.51 | 8.89 | 9.10 | 306238 | 2807260 | -0.35 | -3.70% |
| 2008-05-22 | 10.40 | 10.62 | 9.25 | 9.45 | 486318 | 4831480 | -0.98 | -9.40% |
| 2008-05-16 | 9.97 | 11.00 | 9.60 | 10.43 | 881650 | 9111392 | 0.35 | 3.47% |
| 2008-05-09 | 10.98 | 11.31 | 9.63 | 10.08 | 670345 | 7054487 | -0.70 | -6.49% |
| 2008-04-30 | 10.06 | 10.81 | 9.96 | 10.78 | 306010 | 3169245 | 0.57 | 5.58% |
| 2008-04-25 | 8.99 | 10.76 | 8.00 | 10.21 | 739546 | 7185114 | 1.65 | 19.28% |
| 2008-04-18 | 11.50 | 11.60 | 8.50 | 8.56 | 307002 | 2999633 | -3.24 | -27.46% |
| 2008-04-11 | 10.90 | 12.38 | 10.64 | 11.80 | 384435 | 4588321 | 0.86 | 7.86% |
| 2008-04-03 | 11.56 | 12.43 | 10.40 | 10.94 | 259947 | 3011269 | -0.86 | -7.29% |
| 2008-03-28 | 11.80 | 11.94 | 10.88 | 11.80 | 167751 | 1917412 | 0.11 | 0.94% |
| 2008-03-21 | 11.83 | 12.12 | 10.30 | 11.69 | 252322 | 2841522 | -0.14 | -1.18% |
| 2008-03-14 | 13.90 | 14.20 | 11.60 | 11.83 | 293385 | 3778385 | -2.24 | -15.92% |
| 2008-03-07 | 14.00 | 14.49 | 13.47 | 14.07 | 259134 | 3614830 | -0.12 | -0.85% |
| 2008-02-29 | 15.16 | 15.20 | 13.70 | 14.19 | 209528 | 3010588 | -0.96 | -6.34% |
| 2008-02-22 | 15.26 | 16.05 | 14.92 | 15.15 | 387740 | 5979719 | 0.07 | 0.46% |
| 2008-02-15 | 15.20 | 15.45 | 14.72 | 15.08 | 209044 | 3157290 | -0.20 | -1.31% |
| 2008-02-05 | 14.25 | 15.35 | 13.95 | 15.28 | 188189 | 2797619 | 1.40 | 10.09% |
| 2008-02-01 | 14.65 | 15.05 | 13.23 | 13.88 | 494677 | 7088311 | -1.01 | -6.78% |
| 2008-01-25 | 14.76 | 15.19 | 13.28 | 14.89 | 568609 | 8073419 | -1.51 | -9.21% |
| 2008-01-16 | 16.93 | 17.30 | 15.80 | 16.40 | 742755 | 12430394 | -0.51 | -3.02% |
| 2008-01-11 | 15.50 | 16.99 | 15.10 | 16.91 | 630771 | 10195981 | 1.43 | 9.24% |
| 2008-01-04 | 14.54 | 15.78 | 14.54 | 15.48 | 295868 | 4503228 | 0.94 | 6.46% |
| 2007-12-28 | 14.09 | 14.92 | 13.97 | 14.54 | 457193 | 6584919 | 0.51 | 3.63% |
| 2007-12-21 | 14.78 | 14.88 | 13.46 | 14.03 | 358199 | 4962391 | -0.75 | -5.07% |
| 2007-12-14 | 15.90 | 16.40 | 14.23 | 14.78 | 382990 | 5857919 | -1.14 | -7.16% |
| 2007-12-07 | 14.93 | 16.25 | 14.50 | 15.92 | 159180 | 2502471 | 0.92 | 6.13% |
| 2007-11-29 | 16.41 | 16.65 | 13.56 | 15.00 | 231183 | 3541973 | -1.25 | -7.69% |
| 2007-11-23 | 17.20 | 17.56 | 15.60 | 16.25 | 352493 | 5837053 | -1.15 | -6.61% |
| 2007-11-16 | 16.00 | 17.75 | 15.88 | 17.40 | 486803 | 8337295 | 0.94 | 5.71% |
| 2007-11-09 | 16.52 | 16.70 | 15.43 | 16.46 | 320360 | 5131196 | -0.04 | -0.24% |
| 2007-11-02 | 15.29 | 17.79 | 14.95 | 16.50 | 659739 | 10930632 | 1.15 | 7.49% |
| 2007-10-26 | 15.53 | 15.59 | 14.60 | 15.35 | 573586 | 8706248 | -0.05 | -0.33% |
| 2007-10-18 | 17.87 | 18.20 | 15.35 | 15.40 | 531967 | 8701127 | -2.37 | -13.34% |
| 2007-10-12 | 19.68 | 20.55 | 17.00 | 17.77 | 574205 | 11085007 | -1.31 | -6.87% |
| 2007-09-28 | 16.14 | 19.90 | 16.00 | 19.08 | 787207 | 14043278 | 2.94 | 18.22% |
| 2007-09-21 | 15.35 | 17.18 | 15.35 | 16.14 | 350064 | 5726251 | 0.54 | 3.46% |
| 2007-09-14 | 16.15 | 16.88 | 14.61 | 15.60 | 365810 | 5753930 | -0.92 | -5.57% |
| 2007-09-07 | 17.18 | 17.70 | 16.40 | 16.52 | 407295 | 6929909 | -0.73 | -4.23% |
| 2007-08-31 | 16.50 | 18.00 | 16.20 | 17.25 | 700300 | 12071856 | 1.20 | 7.48% |
| 2007-08-24 | 15.35 | 16.40 | 15.15 | 16.05 | 424558 | 6721505 | 1.00 | 6.64% |
| 2007-08-17 | 16.00 | 16.00 | 14.95 | 15.05 | 342995 | 5281948 | -1.17 | -7.21% |
| 2007-08-10 | 17.25 | 17.80 | 15.40 | 16.22 | 676634 | 11245438 | -0.69 | -4.08% |
| 2007-08-03 | 14.93 | 17.39 | 14.40 | 16.91 | 968928 | 15183684 | 2.01 | 13.49% |
| 2007-07-27 | 13.95 | 15.14 | 13.65 | 14.90 | 831883 | 12047845 | 1.21 | 8.84% |
| 2007-07-20 | 11.80 | 13.71 | 11.22 | 13.69 | 440399 | 5612767 | 1.83 | 15.43% |
| 2007-07-13 | 11.52 | 12.28 | 11.19 | 11.86 | 176548 | 2072979 | 0.46 | 4.04% |
| 2007-07-06 | 10.98 | 11.95 | 10.50 | 11.40 | 207586 | 2325326 | 0.29 | 2.61% |
| 2007-06-29 | 11.66 | 13.20 | 10.60 | 11.11 | 308143 | 3707010 | -1.83 | -14.14% |
| 2007-06-22 | 13.58 | 14.85 | 12.54 | 12.94 | 587892 | 8252011 | -0.46 | -3.43% |
| 2007-06-15 | 13.39 | 14.28 | 12.72 | 13.40 | 587611 | 8001663 | 0.15 | 1.13% |
| 2007-06-08 | 12.47 | 13.79 | 10.36 | 13.25 | 653291 | 7922992 | 0.46 | 3.60% |
| 2007-06-01 | 16.10 | 16.20 | 12.79 | 12.79 | 860434 | 12802199 | -3.22 | -20.11% |
| 2007-05-25 | 14.48 | 16.50 | 14.20 | 16.01 | 1023112 | 15959958 | 1.02 | 6.80% |
| 2007-05-18 | 13.39 | 15.30 | 13.00 | 14.99 | 954730 | 13415346 | 1.39 | 10.22% |
| 2007-05-11 | 13.21 | 14.28 | 12.70 | 13.60 | 682892 | 9159979 | 0.11 | 0.81% |
| 2007-04-27 | 13.43 | 14.38 | 13.10 | 13.49 | 962270 | 13312090 | 0.11 | 0.82% |
| 2007-04-20 | 11.86 | 14.18 | 11.86 | 13.38 | 929126 | 12097433 | 1.53 | 12.91% |
| 2007-04-13 | 10.70 | 12.26 | 10.50 | 11.85 | 1196587 | 13851286 | 1.35 | 12.86% |
| 2007-04-06 | 20.08 | 21.40 | 10.20 | 10.50 | 452004 | 7054007 | -8.40 | -44.44% |
| 2007-03-30 | 18.05 | 19.80 | 17.88 | 18.90 | 164545 | 3113214 | 0.85 | 4.71% |
| 2007-03-23 | 16.78 | 18.77 | 16.60 | 18.05 | 137551 | 2469973 | 0.47 | 2.67% |
| 2007-03-16 | 16.98 | 18.60 | 16.80 | 17.58 | 177461 | 3174379 | 0.54 | 3.17% |
| 2007-03-09 | 14.75 | 17.88 | 14.50 | 17.04 | 204403 | 3439209 | 2.22 | 14.98% |
| 2007-03-02 | 11.81 | 14.83 | 10.77 | 14.82 | 358255 | 4625942 | 2.94 | 24.75% |
| 2007-02-16 | 9.95 | 12.28 | 9.70 | 11.88 | 282178 | 3037641 | 2.04 | 20.73% |
| 2007-02-09 | 8.00 | 10.09 | 7.91 | 9.84 | 287548 | 2588925 | 1.86 | 23.31% |
| 2007-02-02 | 8.85 | 9.19 | 7.80 | 7.98 | 193356 | 1608108 | -0.84 | -9.52% |
| 2007-01-26 | 8.49 | 9.28 | 8.29 | 8.82 | 184099 | 1613066 | 0.53 | 6.39% |
| 2007-01-19 | 6.88 | 8.29 | 6.78 | 8.29 | 447952 | 3386845 | 1.55 | 23.00% |
| 2007-01-12 | 6.21 | 7.10 | 6.18 | 6.74 | 266797 | 1795264 | 0.54 | 8.71% |
| 2007-01-05 | 6.20 | 6.31 | 6.02 | 6.20 | 49486 | 304201 | 0.07 | 1.14% |
| 2006-12-29 | 6.27 | 6.49 | 6.06 | 6.13 | 95186 | 594048 | -0.19 | -3.01% |
| 2006-12-22 | 6.55 | 6.75 | 6.25 | 6.32 | 164993 | 1070154 | -0.22 | -3.36% |
| 2006-12-15 | 6.00 | 6.63 | 5.92 | 6.54 | 130882 | 825683 | 0.53 | 8.82% |
| 2006-12-08 | 7.01 | 7.34 | 6.00 | 6.01 | 252988 | 1704878 | -0.99 | -14.14% |
| 2006-12-01 | 6.39 | 7.35 | 6.30 | 7.00 | 338917 | 2317905 | 0.59 | 9.20% |
