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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 10.21 | 10.36 | 9.32 | 9.41 | 1452031 | 14384627 | -0.85 | -8.29% |
| 2009-11-20 | 9.84 | 10.54 | 9.83 | 10.26 | 1881181 | 19121084 | 0.52 | 5.34% |
| 2009-11-13 | 9.65 | 9.87 | 9.44 | 9.74 | 1355098 | 13074822 | 0.14 | 1.46% |
| 2009-11-06 | 8.90 | 9.77 | 8.70 | 9.60 | 1492175 | 14065788 | 0.57 | 6.31% |
| 2009-10-30 | 9.32 | 9.32 | 8.86 | 9.03 | 694960 | 6326716 | -0.26 | -2.80% |
| 2009-10-23 | 9.25 | 9.57 | 9.17 | 9.29 | 1099522 | 10271860 | -0.01 | -0.11% |
| 2009-10-16 | 8.69 | 9.48 | 8.52 | 9.30 | 1372755 | 12634691 | 0.66 | 7.64% |
| 2009-10-09 | 8.20 | 8.70 | 8.19 | 8.64 | 115440 | 983913 | 0.41 | 4.98% |
| 2009-09-30 | 8.38 | 8.45 | 7.78 | 8.23 | 250953 | 2040756 | -0.08 | -0.96% |
| 2009-09-25 | 8.85 | 9.15 | 8.09 | 8.31 | 706076 | 6116464 | -0.63 | -7.05% |
| 2009-09-18 | 8.91 | 9.55 | 8.80 | 8.94 | 1003759 | 9268804 | 0.07 | 0.79% |
| 2009-09-11 | 8.49 | 9.07 | 8.38 | 8.87 | 912230 | 8032053 | 0.38 | 4.48% |
| 2009-09-04 | 8.48 | 8.55 | 7.81 | 8.49 | 687381 | 5622906 | -0.10 | -1.16% |
| 2009-08-28 | 8.70 | 9.16 | 8.50 | 8.59 | 982291 | 8640774 | -0.07 | -0.81% |
| 2009-08-21 | 8.94 | 8.94 | 8.08 | 8.66 | 860144 | 7343877 | -0.34 | -3.78% |
| 2009-08-14 | 10.01 | 10.20 | 9.00 | 9.00 | 1051443 | 10167458 | -0.90 | -9.09% |
| 2009-08-07 | 10.60 | 10.99 | 9.84 | 9.90 | 1960364 | 20616120 | -0.66 | -6.25% |
| 2009-07-31 | 10.36 | 10.85 | 9.52 | 10.56 | 2821720 | 29110416 | 0.30 | 2.92% |
| 2009-07-24 | 9.00 | 10.60 | 9.00 | 10.26 | 3135399 | 30845576 | 1.32 | 14.77% |
| 2009-07-17 | 8.88 | 9.25 | 8.80 | 8.94 | 1608006 | 14523133 | 0.06 | 0.68% |
| 2009-07-10 | 8.75 | 9.10 | 8.64 | 8.88 | 1493055 | 13264586 | 0.15 | 1.72% |
| 2009-07-03 | 8.63 | 8.76 | 8.46 | 8.73 | 806854 | 6929548 | 0.20 | 2.35% |
| 2009-06-26 | 8.64 | 8.74 | 8.46 | 8.53 | 750003 | 6433172 | -0.05 | -0.58% |
| 2009-06-19 | 8.60 | 8.74 | 8.41 | 8.58 | 851477 | 7315630 | 0.02 | 0.23% |
| 2009-06-12 | 8.95 | 8.99 | 8.55 | 8.56 | 910093 | 8002253 | -0.37 | -4.14% |
| 2009-06-05 | 9.03 | 9.34 | 8.79 | 8.93 | 1384844 | 12484957 | -0.10 | -1.11% |
| 2009-05-27 | 9.45 | 9.60 | 8.83 | 9.03 | 960873 | 8874815 | -0.13 | -1.42% |
| 2009-05-22 | 8.57 | 9.44 | 8.44 | 9.16 | 1700879 | 15297785 | 0.57 | 6.64% |
| 2009-05-15 | 9.08 | 9.17 | 8.33 | 8.59 | 877284 | 7534015 | -0.46 | -5.08% |
| 2009-05-08 | 8.62 | 9.29 | 8.60 | 9.05 | 1356098 | 12180266 | 0.46 | 5.36% |
| 2009-04-30 | 8.52 | 8.74 | 8.30 | 8.59 | 387139 | 3295801 | 0.07 | 0.82% |
| 2009-04-24 | 8.86 | 9.03 | 8.39 | 8.52 | 779960 | 6821562 | -0.24 | -2.74% |
| 2009-04-17 | 9.03 | 9.43 | 8.70 | 8.76 | 1419931 | 12915840 | -0.19 | -2.12% |
| 2009-04-10 | 8.80 | 9.12 | 8.45 | 8.95 | 655352 | 5778981 | 0.09 | 1.02% |
| 2009-04-03 | 8.83 | 9.46 | 8.75 | 8.86 | 1568426 | 14326999 | 0.03 | 0.34% |
| 2009-03-27 | 8.58 | 9.18 | 8.21 | 8.83 | 1270067 | 11149378 | 0.14 | 1.61% |
| 2009-03-20 | 8.16 | 8.99 | 8.11 | 8.69 | 1115470 | 9659222 | 0.53 | 6.50% |
| 2009-03-13 | 8.92 | 9.08 | 8.09 | 8.16 | 583034 | 4975166 | -0.76 | -8.52% |
| 2009-03-06 | 7.60 | 9.31 | 7.02 | 8.92 | 1501142 | 13110363 | 1.13 | 14.51% |
| 2009-02-27 | 8.58 | 8.74 | 7.50 | 7.79 | 881938 | 7239540 | -0.66 | -7.81% |
| 2009-02-20 | 8.30 | 8.68 | 7.35 | 8.45 | 1103523 | 9020602 | 0.29 | 3.55% |
| 2009-02-13 | 7.50 | 8.59 | 7.43 | 8.16 | 1278624 | 10251714 | 0.73 | 9.82% |
| 2009-02-06 | 6.82 | 7.68 | 6.82 | 7.43 | 743636 | 5474208 | 0.61 | 8.94% |
| 2009-01-23 | 7.00 | 7.07 | 6.67 | 6.82 | 325687 | 2221051 | -0.20 | -2.85% |
| 2009-01-16 | 6.91 | 7.43 | 6.68 | 7.02 | 552558 | 3902399 | 0.10 | 1.45% |
| 2009-01-09 | 6.31 | 7.04 | 6.31 | 6.92 | 405604 | 2765235 | 0.91 | 15.14% |
| 2008-12-26 | 6.85 | 6.85 | 5.55 | 6.01 | 393278 | 2400745 | -0.87 | -12.64% |
| 2008-12-19 | 6.68 | 7.00 | 6.34 | 6.88 | 295879 | 2010955 | 0.32 | 4.88% |
| 2008-12-12 | 6.71 | 7.24 | 6.50 | 6.56 | 904371 | 6226483 | -0.10 | -1.50% |
| 2008-12-05 | 6.13 | 6.99 | 6.11 | 6.66 | 961758 | 6400400 | 0.50 | 8.12% |
| 2008-11-28 | 6.00 | 6.42 | 5.68 | 6.16 | 555136 | 3375001 | -0.01 | -0.16% |
| 2008-11-21 | 5.51 | 6.31 | 5.36 | 6.17 | 1133183 | 6706564 | 0.75 | 13.84% |
| 2008-11-14 | 4.36 | 5.66 | 4.36 | 5.42 | 748226 | 3816481 | 1.11 | 25.75% |
| 2008-11-07 | 4.13 | 4.32 | 3.98 | 4.31 | 184636 | 771125 | 0.14 | 3.36% |
| 2008-10-31 | 4.78 | 4.78 | 4.00 | 4.17 | 253545 | 1107671 | -0.74 | -15.07% |
| 2008-10-24 | 5.09 | 5.35 | 4.84 | 4.91 | 206547 | 1044615 | -0.15 | -2.96% |
| 2008-10-17 | 5.50 | 6.10 | 5.00 | 5.06 | 278673 | 1535044 | -0.45 | -8.17% |
| 2008-10-10 | 6.47 | 6.49 | 5.46 | 5.51 | 304382 | 1836953 | -1.09 | -16.52% |
| 2008-09-26 | 6.65 | 6.74 | 5.91 | 6.60 | 699353 | 4460944 | 0.47 | 7.67% |
| 2008-09-19 | 5.97 | 6.13 | 5.42 | 6.13 | 376008 | 2204696 | 0.23 | 3.90% |
| 2008-09-12 | 5.95 | 5.99 | 5.55 | 5.90 | 223483 | 1285777 | -0.04 | -0.67% |
| 2008-09-05 | 6.04 | 6.24 | 5.74 | 5.94 | 257721 | 1535942 | -0.14 | -2.30% |
| 2008-08-29 | 6.32 | 6.43 | 5.68 | 6.08 | 258885 | 1550990 | -0.16 | -2.56% |
| 2008-08-22 | 6.85 | 7.09 | 5.88 | 6.24 | 535187 | 3499475 | -0.51 | -7.56% |
| 2008-08-15 | 7.95 | 7.95 | 6.50 | 6.75 | 411291 | 2857251 | -1.28 | -15.94% |
| 2008-08-08 | 9.55 | 9.55 | 8.03 | 8.03 | 326951 | 2889018 | -1.47 | -15.47% |
| 2008-08-01 | 10.43 | 10.48 | 9.21 | 9.50 | 432324 | 4281503 | -0.84 | -8.12% |
| 2008-07-25 | 10.18 | 10.55 | 9.98 | 10.34 | 551411 | 5701494 | 0.20 | 1.97% |
| 2008-07-18 | 10.46 | 11.12 | 9.50 | 10.14 | 506880 | 5220048 | -0.52 | -4.88% |
| 2008-07-11 | 10.11 | 11.42 | 10.11 | 10.66 | 904908 | 9759606 | 0.66 | 6.60% |
| 2008-07-04 | 9.80 | 10.42 | 9.30 | 10.00 | 573722 | 5686324 | 0.20 | 2.04% |
| 2008-06-27 | 9.90 | 10.96 | 9.56 | 9.80 | 1098023 | 11278188 | -0.28 | -2.78% |
| 2008-06-20 | 10.04 | 10.45 | 8.72 | 10.08 | 1070238 | 10516024 | 0.05 | 0.50% |
| 2008-06-13 | 12.58 | 12.59 | 9.99 | 10.03 | 545565 | 6037824 | -3.13 | -23.78% |
| 2008-06-06 | 14.11 | 14.79 | 12.91 | 13.16 | 836879 | 11649307 | -0.99 | -7.00% |
| 2008-05-30 | 13.51 | 14.15 | 12.80 | 14.15 | 811335 | 11007338 | 0.53 | 3.89% |
| 2008-05-23 | 13.70 | 14.40 | 11.98 | 13.62 | 1177911 | 16052521 | -0.36 | -2.58% |
| 2008-05-16 | 12.80 | 14.97 | 12.52 | 13.98 | 1818205 | 25226476 | 1.20 | 9.39% |
| 2008-05-09 | 13.10 | 13.48 | 11.73 | 12.78 | 1024078 | 12985193 | -0.14 | -1.08% |
| 2008-04-30 | 11.80 | 13.12 | 11.46 | 12.92 | 708022 | 8646135 | 0.83 | 6.87% |
| 2008-04-25 | 10.70 | 12.33 | 9.11 | 12.09 | 1024497 | 11399630 | 2.20 | 22.25% |
| 2008-04-18 | 10.70 | 11.37 | 9.77 | 9.89 | 436797 | 4628066 | -1.24 | -11.14% |
| 2008-04-11 | 10.21 | 11.69 | 10.04 | 11.13 | 547923 | 6091505 | 0.48 | 4.51% |
| 2008-04-03 | 13.50 | 13.83 | 9.51 | 10.65 | 589394 | 6758221 | -3.31 | -23.71% |
| 2008-03-28 | 13.38 | 14.50 | 12.00 | 13.96 | 947095 | 12831217 | 0.81 | 6.16% |
| 2008-03-21 | 15.58 | 15.59 | 11.75 | 13.15 | 687062 | 8975329 | -2.35 | -15.16% |
| 2008-03-14 | 16.82 | 17.09 | 15.00 | 15.50 | 459246 | 7371130 | -1.35 | -8.01% |
| 2008-03-07 | 16.18 | 17.57 | 15.95 | 16.85 | 624220 | 10537184 | 0.62 | 3.82% |
| 2008-02-29 | 24.50 | 25.99 | 15.95 | 16.23 | 539779 | 12234049 | -8.15 | -33.43% |
| 2008-02-22 | 24.45 | 25.68 | 23.35 | 24.38 | 396950 | 9690030 | 0.78 | 3.31% |
| 2008-02-15 | 23.06 | 23.87 | 22.06 | 23.60 | 160374 | 3686085 | 0.63 | 2.74% |
| 2008-02-05 | 21.48 | 23.50 | 21.39 | 22.97 | 174517 | 3962944 | 2.27 | 10.97% |
| 2008-02-01 | 24.01 | 24.69 | 19.82 | 20.70 | 417466 | 9459640 | -3.13 | -13.13% |
| 2008-01-25 | 28.90 | 29.81 | 23.81 | 23.83 | 1066414 | 28202516 | -4.78 | -16.71% |
| 2008-01-18 | 26.54 | 28.93 | 25.58 | 28.61 | 1071643 | 29305480 | 2.14 | 8.09% |
| 2008-01-11 | 25.98 | 28.05 | 25.80 | 26.47 | 653549 | 17698674 | 0.49 | 1.89% |
| 2008-01-04 | 24.15 | 26.97 | 23.60 | 25.98 | 352641 | 9002274 | 1.98 | 8.25% |
| 2007-12-28 | 23.89 | 25.08 | 23.61 | 24.00 | 274748 | 6684889 | 0.31 | 1.31% |
| 2007-12-21 | 23.20 | 23.99 | 22.80 | 23.69 | 159344 | 3741262 | 0.72 | 3.13% |
| 2007-12-14 | 20.88 | 24.00 | 20.71 | 22.97 | 226850 | 5146632 | 1.59 | 7.44% |
| 2007-12-07 | 20.50 | 21.49 | 20.16 | 21.38 | 74073 | 1550948 | 1.20 | 5.95% |
| 2007-11-30 | 20.86 | 21.00 | 19.82 | 20.18 | 72418 | 1471325 | -0.22 | -1.08% |
| 2007-11-23 | 20.90 | 22.20 | 19.80 | 20.40 | 113823 | 2421013 | -0.48 | -2.30% |
| 2007-11-16 | 20.30 | 21.00 | 19.02 | 20.88 | 151578 | 3031532 | 0.09 | 0.43% |
| 2007-11-09 | 24.01 | 24.48 | 19.80 | 20.79 | 227449 | 5047688 | -3.36 | -13.91% |
| 2007-11-02 | 24.10 | 24.98 | 23.05 | 24.15 | 244432 | 5840428 | 0.15 | 0.62% |
| 2007-10-26 | 26.10 | 27.00 | 23.80 | 24.00 | 547340 | 14071418 | -0.40 | -1.64% |
| 2007-10-18 | 24.35 | 25.27 | 23.26 | 24.40 | 330859 | 8009741 | 0.05 | 0.20% |
| 2007-10-12 | 25.44 | 26.30 | 23.00 | 24.35 | 616575 | 15386290 | -1.12 | -4.40% |
| 2007-09-28 | 24.28 | 25.47 | 22.90 | 25.47 | 530633 | 13104388 | 1.19 | 4.90% |
| 2007-09-21 | 21.75 | 25.70 | 21.66 | 24.28 | 839256 | 19646016 | 2.54 | 11.68% |
| 2007-09-14 | 22.09 | 23.36 | 19.90 | 21.74 | 651465 | 14254723 | -0.63 | -2.82% |
| 2007-09-07 | 20.10 | 23.69 | 19.46 | 22.37 | 838141 | 17847816 | 2.36 | 11.79% |
| 2007-08-31 | 18.70 | 20.60 | 18.70 | 20.01 | 535641 | 10559766 | 1.31 | 7.00% |
| 2007-08-24 | 18.46 | 19.58 | 18.46 | 18.70 | 378982 | 7170374 | 0.61 | 3.37% |
| 2007-08-17 | 18.48 | 19.25 | 17.76 | 18.09 | 370076 | 6783755 | -0.84 | -4.44% |
| 2007-08-10 | 19.88 | 20.50 | 18.48 | 18.93 | 452070 | 8851310 | -0.78 | -3.96% |
| 2007-08-03 | 18.28 | 19.99 | 18.01 | 19.71 | 497531 | 9496680 | 1.32 | 7.18% |
| 2007-07-27 | 16.40 | 18.97 | 16.40 | 18.39 | 499322 | 8971443 | 2.10 | 12.89% |
| 2007-07-20 | 16.08 | 16.32 | 15.00 | 16.29 | 209751 | 3292693 | 0.19 | 1.18% |
| 2007-07-13 | 16.10 | 17.00 | 15.61 | 16.10 | 295718 | 4799939 | 0.22 | 1.39% |
| 2007-07-06 | 16.00 | 17.30 | 13.86 | 15.88 | 419509 | 6631152 | 0.12 | 0.76% |
| 2007-06-29 | 19.50 | 20.00 | 15.40 | 15.76 | 460146 | 8182765 | -3.74 | -19.18% |
| 2007-06-22 | 21.70 | 22.26 | 18.75 | 19.50 | 524695 | 11084412 | -1.47 | -7.01% |
| 2007-06-15 | 20.20 | 22.40 | 19.71 | 20.97 | 677722 | 14266559 | 0.98 | 4.90% |
| 2007-06-08 | 19.59 | 21.50 | 17.62 | 19.99 | 615911 | 11853684 | -1.77 | -8.13% |
| 2007-05-31 | 20.40 | 23.00 | 20.40 | 21.76 | 893387 | 19442372 | 1.41 | 6.93% |
| 2007-05-25 | 19.10 | 21.88 | 18.90 | 20.35 | 1004714 | 20882928 | 0.71 | 3.62% |
| 2007-05-18 | 17.97 | 20.38 | 17.70 | 19.64 | 1079603 | 20829502 | 1.43 | 7.85% |
| 2007-05-11 | 18.79 | 19.00 | 17.64 | 18.21 | 716184 | 13216197 | -0.63 | -3.34% |
| 2007-04-27 | 17.86 | 19.88 | 17.86 | 18.84 | 1072157 | 20364740 | 0.99 | 5.55% |
| 2007-04-20 | 17.68 | 19.28 | 17.07 | 17.85 | 895585 | 16270882 | 0.13 | 0.73% |
| 2007-04-13 | 18.79 | 19.06 | 17.68 | 17.72 | 772322 | 14062368 | -1.04 | -5.54% |
| 2007-04-06 | 16.80 | 19.68 | 16.58 | 18.76 | 1115641 | 20432004 | 2.07 | 12.40% |
| 2007-03-30 | 16.50 | 17.06 | 16.00 | 16.69 | 559180 | 9327730 | 0.29 | 1.77% |
| 2007-03-23 | 15.50 | 17.28 | 15.35 | 16.40 | 578456 | 9578784 | 0.27 | 1.67% |
| 2007-03-16 | 16.50 | 17.50 | 16.02 | 16.13 | 652160 | 10852740 | -0.52 | -3.12% |
| 2007-03-09 | 17.00 | 18.20 | 16.08 | 16.65 | 1174376 | 20070500 | -0.21 | -1.25% |
| 2007-03-02 | 13.97 | 16.86 | 12.70 | 16.86 | 1650748 | 24405832 | 3.00 | 21.64% |
| 2007-02-16 | 22.00 | 26.90 | 12.95 | 13.86 | 676244 | 13472897 | -7.30 | -34.50% |
| 2007-02-09 | 19.01 | 21.28 | 19.01 | 21.16 | 208819 | 4170743 | 2.20 | 11.60% |
| 2007-02-02 | 19.84 | 20.45 | 18.15 | 18.96 | 286650 | 5537256 | -0.84 | -4.24% |
| 2007-01-26 | 21.10 | 21.35 | 18.85 | 19.80 | 331000 | 6657144 | -0.70 | -3.42% |
| 2007-01-19 | 16.65 | 20.50 | 16.65 | 20.50 | 422825 | 7954698 | 4.10 | 25.00% |
| 2007-01-12 | 14.38 | 17.18 | 14.20 | 16.40 | 335884 | 5340550 | 2.01 | 13.97% |
| 2007-01-05 | 14.40 | 14.73 | 13.50 | 14.39 | 115708 | 1630350 | 0.00 | 0.00% |
| 2006-12-29 | 13.88 | 15.30 | 13.68 | 14.39 | 213614 | 3066441 | 0.51 | 3.67% |
| 2006-12-22 | 12.03 | 14.69 | 12.00 | 13.88 | 380022 | 5060916 | 1.85 | 15.38% |
| 2006-12-15 | 10.98 | 12.19 | 10.90 | 12.03 | 192971 | 2246245 | 1.03 | 9.36% |
| 2006-12-08 | 11.63 | 12.30 | 11.00 | 11.00 | 250070 | 2934931 | -0.62 | -5.34% |
| 2006-12-01 | 11.28 | 11.98 | 11.20 | 11.62 | 257198 | 3008021 | 0.39 | 3.47% |
