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 | 10.37 | 10.95 | 10.00 | 10.08 | 957340 | 10027278 | -0.29 | -2.80% |
| 2009-11-20 | 10.41 | 10.80 | 10.26 | 10.37 | 1068263 | 11193426 | 0.02 | 0.19% |
| 2009-11-13 | 10.05 | 10.38 | 9.81 | 10.35 | 899778 | 9065630 | 0.36 | 3.60% |
| 2009-11-06 | 8.75 | 10.25 | 8.65 | 9.99 | 1049152 | 10277846 | 0.96 | 10.63% |
| 2009-10-30 | 9.71 | 10.05 | 8.67 | 9.03 | 715116 | 6774352 | -0.77 | -7.86% |
| 2009-10-23 | 9.16 | 9.94 | 9.11 | 9.80 | 825654 | 7927950 | 0.63 | 6.87% |
| 2009-10-16 | 9.45 | 9.58 | 9.03 | 9.17 | 522777 | 4837149 | -0.13 | -1.40% |
| 2009-10-09 | 8.58 | 9.30 | 8.48 | 9.30 | 169455 | 1550844 | 0.85 | 10.06% |
| 2009-09-30 | 8.78 | 8.98 | 7.95 | 8.45 | 207618 | 1759561 | -0.30 | -3.43% |
| 2009-09-25 | 9.45 | 9.70 | 8.59 | 8.75 | 462242 | 4243488 | -0.90 | -9.33% |
| 2009-09-18 | 9.60 | 10.46 | 9.42 | 9.65 | 1006591 | 10056942 | 0.08 | 0.84% |
| 2009-09-11 | 9.10 | 9.98 | 8.87 | 9.57 | 951109 | 9010685 | 0.50 | 5.51% |
| 2009-09-04 | 9.18 | 9.46 | 7.94 | 9.07 | 786191 | 6834378 | -0.32 | -3.41% |
| 2009-08-28 | 9.80 | 10.08 | 9.00 | 9.39 | 892567 | 8548068 | -0.24 | -2.49% |
| 2009-08-21 | 10.00 | 10.25 | 8.95 | 9.63 | 1100209 | 10524464 | -0.93 | -8.81% |
| 2009-08-14 | 11.00 | 11.60 | 10.18 | 10.56 | 1097224 | 11966600 | -0.34 | -3.12% |
| 2009-08-07 | 12.15 | 13.00 | 10.80 | 10.90 | 2304588 | 28028176 | -1.40 | -11.38% |
| 2009-07-31 | 11.20 | 12.40 | 10.06 | 12.30 | 3087996 | 35670804 | 0.99 | 8.75% |
| 2009-07-24 | 9.89 | 11.31 | 9.80 | 11.31 | 3108096 | 32489980 | 1.60 | 16.48% |
| 2009-07-17 | 8.50 | 9.71 | 8.34 | 9.71 | 2802200 | 25354428 | 1.12 | 13.04% |
| 2009-07-10 | 8.10 | 8.79 | 7.94 | 8.59 | 1727242 | 14492352 | 0.49 | 6.05% |
| 2009-07-03 | 7.90 | 8.34 | 7.80 | 8.10 | 1235582 | 9929157 | 0.21 | 2.66% |
| 2009-06-26 | 8.24 | 8.28 | 7.83 | 7.89 | 917411 | 7357512 | -0.34 | -4.13% |
| 2009-06-19 | 8.18 | 8.68 | 7.94 | 8.23 | 1340285 | 11127860 | -0.06 | -0.72% |
| 2009-06-12 | 7.79 | 8.68 | 7.61 | 8.29 | 2127947 | 17558152 | 0.47 | 6.01% |
| 2009-06-05 | 7.50 | 8.48 | 7.30 | 7.82 | 1780310 | 14013044 | 0.43 | 5.82% |
| 2009-05-27 | 7.39 | 8.05 | 7.19 | 7.39 | 1051360 | 7963219 | -0.27 | -3.52% |
| 2009-05-22 | 6.80 | 8.28 | 6.60 | 7.66 | 3130327 | 23957952 | 0.86 | 12.65% |
| 2009-05-15 | 6.90 | 7.02 | 6.55 | 6.80 | 1225812 | 8341519 | -0.04 | -0.58% |
| 2009-05-08 | 6.65 | 7.06 | 6.50 | 6.84 | 1504337 | 10197452 | 0.45 | 7.04% |
| 2009-04-30 | 6.06 | 6.53 | 5.73 | 6.39 | 591750 | 3693829 | 0.02 | 0.31% |
| 2009-04-24 | 6.33 | 6.58 | 6.08 | 6.37 | 853129 | 5435375 | 0.00 | 0.00% |
| 2009-04-17 | 6.69 | 6.98 | 6.35 | 6.37 | 1300449 | 8671458 | -0.25 | -3.78% |
| 2009-04-10 | 6.36 | 6.68 | 6.11 | 6.62 | 662883 | 4267582 | 0.25 | 3.92% |
| 2009-04-03 | 6.61 | 6.80 | 6.26 | 6.37 | 1065486 | 6955282 | -0.30 | -4.50% |
| 2009-03-27 | 6.85 | 7.30 | 6.30 | 6.67 | 1922586 | 12970108 | -0.23 | -3.33% |
| 2009-03-20 | 5.35 | 7.07 | 5.29 | 6.90 | 1704951 | 10767800 | 1.50 | 27.78% |
| 2009-03-13 | 5.80 | 5.88 | 5.19 | 5.40 | 570816 | 3143071 | -0.35 | -6.09% |
| 2009-03-06 | 5.20 | 5.98 | 4.91 | 5.75 | 912463 | 5016151 | 0.56 | 10.79% |
| 2009-02-27 | 6.60 | 6.94 | 5.19 | 5.19 | 1445936 | 9138116 | -1.48 | -22.19% |
| 2009-02-20 | 5.93 | 6.72 | 5.71 | 6.67 | 2135911 | 13274589 | 0.75 | 12.67% |
| 2009-02-13 | 5.28 | 6.27 | 5.28 | 5.92 | 1871204 | 10822706 | 0.71 | 13.63% |
| 2009-02-06 | 4.51 | 5.35 | 4.43 | 5.21 | 1749030 | 8566859 | 0.75 | 16.82% |
| 2009-01-23 | 4.32 | 4.75 | 4.24 | 4.46 | 1122509 | 5037602 | 0.19 | 4.45% |
| 2009-01-16 | 4.22 | 4.58 | 4.07 | 4.27 | 1012169 | 4308666 | -0.06 | -1.39% |
| 2009-01-09 | 4.10 | 4.43 | 4.08 | 4.33 | 487167 | 2067081 | -0.15 | -3.35% |
| 2008-12-26 | 4.64 | 4.93 | 4.10 | 4.48 | 876096 | 4019975 | -0.16 | -3.45% |
| 2008-12-19 | 4.38 | 4.70 | 4.11 | 4.64 | 398387 | 1769710 | 0.35 | 8.16% |
| 2008-12-12 | 4.40 | 5.05 | 4.25 | 4.29 | 1117777 | 5271331 | -0.04 | -0.92% |
| 2008-12-05 | 3.81 | 4.60 | 3.75 | 4.33 | 832928 | 3550249 | 0.45 | 11.60% |
| 2008-11-28 | 4.18 | 4.35 | 3.85 | 3.88 | 440899 | 1787482 | -0.23 | -5.60% |
| 2008-11-21 | 3.95 | 4.42 | 3.77 | 4.11 | 1159376 | 4756202 | 0.30 | 7.87% |
| 2008-11-14 | 3.02 | 3.81 | 3.01 | 3.81 | 612539 | 2118576 | 0.85 | 28.72% |
| 2008-11-07 | 3.05 | 3.10 | 2.86 | 2.96 | 133341 | 400421 | -0.11 | -3.58% |
| 2008-10-31 | 3.49 | 3.49 | 3.05 | 3.07 | 212253 | 691314 | -0.51 | -14.25% |
| 2008-10-24 | 3.64 | 4.15 | 3.38 | 3.58 | 374376 | 1427051 | -0.06 | -1.65% |
| 2008-10-17 | 3.72 | 4.20 | 3.47 | 3.64 | 459200 | 1792960 | -0.11 | -2.93% |
| 2008-10-10 | 4.15 | 4.15 | 3.68 | 3.75 | 235482 | 918868 | -0.48 | -11.35% |
| 2008-09-26 | 4.61 | 4.76 | 4.01 | 4.23 | 444578 | 1944778 | -0.10 | -2.31% |
| 2008-09-19 | 4.10 | 4.33 | 3.65 | 4.33 | 249885 | 1026791 | 0.23 | 5.61% |
| 2008-09-12 | 4.60 | 4.71 | 4.00 | 4.10 | 199018 | 841935 | -0.52 | -11.26% |
| 2008-09-05 | 5.12 | 5.12 | 4.60 | 4.62 | 219395 | 1070824 | -0.54 | -10.46% |
| 2008-08-29 | 5.21 | 5.60 | 4.93 | 5.16 | 246610 | 1268995 | -0.02 | -0.39% |
| 2008-08-22 | 5.90 | 5.90 | 4.96 | 5.18 | 369748 | 2000937 | -0.66 | -11.30% |
| 2008-08-15 | 7.00 | 7.05 | 5.50 | 5.84 | 342035 | 2068993 | -1.17 | -16.69% |
| 2008-08-08 | 7.60 | 7.67 | 6.65 | 7.01 | 423256 | 3042255 | -0.57 | -7.52% |
| 2008-07-31 | 8.21 | 8.30 | 7.50 | 7.58 | 268152 | 2130409 | -0.55 | -6.76% |
| 2008-07-25 | 8.40 | 8.79 | 8.00 | 8.13 | 715315 | 5954073 | -0.45 | -5.25% |
| 2008-07-18 | 8.60 | 8.98 | 7.75 | 8.58 | 739944 | 6211189 | -0.14 | -1.61% |
| 2008-07-11 | 7.22 | 9.10 | 7.19 | 8.72 | 1274659 | 10683199 | 1.43 | 19.62% |
| 2008-07-04 | 6.98 | 7.75 | 6.74 | 7.29 | 523486 | 3807731 | 0.19 | 2.68% |
| 2008-06-27 | 6.58 | 7.83 | 6.40 | 7.10 | 675765 | 4823162 | 0.35 | 5.18% |
| 2008-06-20 | 7.15 | 7.34 | 6.04 | 6.75 | 539523 | 3657678 | -0.37 | -5.20% |
| 2008-06-13 | 8.85 | 8.88 | 7.11 | 7.12 | 243164 | 1917516 | -2.14 | -23.11% |
| 2008-06-06 | 9.43 | 9.80 | 9.01 | 9.26 | 211932 | 1987906 | -0.17 | -1.80% |
| 2008-05-30 | 19.69 | 19.70 | 9.20 | 9.43 | 392692 | 4543989 | -10.57 | -52.85% |
| 2008-05-23 | 20.76 | 21.65 | 19.00 | 20.00 | 522604 | 10764468 | -0.58 | -2.82% |
| 2008-05-16 | 18.69 | 21.13 | 17.83 | 20.58 | 631213 | 12599260 | 1.58 | 8.32% |
| 2008-05-09 | 19.06 | 20.40 | 17.69 | 19.00 | 360774 | 6984060 | 0.30 | 1.60% |
| 2008-04-30 | 17.50 | 18.80 | 17.15 | 18.70 | 205389 | 3693875 | 0.68 | 3.77% |
| 2008-04-25 | 16.28 | 18.70 | 13.50 | 18.02 | 508255 | 8313092 | 3.04 | 20.29% |
| 2008-04-18 | 18.80 | 18.89 | 14.96 | 14.98 | 378250 | 6508108 | -4.43 | -22.82% |
| 2008-04-11 | 17.00 | 19.97 | 16.73 | 19.41 | 560117 | 10461489 | 2.09 | 12.07% |
| 2008-04-03 | 20.00 | 20.87 | 15.80 | 17.32 | 372113 | 6587532 | -4.03 | -18.88% |
| 2008-03-28 | 25.21 | 25.39 | 19.20 | 21.35 | 477612 | 10642707 | -3.47 | -13.98% |
| 2008-03-21 | 29.60 | 29.88 | 22.05 | 24.82 | 448005 | 10768580 | -4.73 | -16.01% |
| 2008-03-14 | 33.90 | 33.90 | 27.98 | 29.55 | 145662 | 4480894 | -4.45 | -13.09% |
| 2008-03-07 | 34.50 | 36.30 | 32.80 | 34.00 | 245139 | 8460012 | -0.95 | -2.72% |
| 2008-02-29 | 33.78 | 35.52 | 30.58 | 34.95 | 294772 | 9978036 | 1.45 | 4.33% |
| 2008-02-22 | 30.99 | 35.09 | 30.58 | 33.50 | 280669 | 9381583 | 3.57 | 11.93% |
| 2008-02-15 | 32.50 | 34.95 | 29.41 | 29.93 | 79003 | 2444950 | -1.84 | -5.79% |
| 2008-02-05 | 29.50 | 33.15 | 29.00 | 31.77 | 97611 | 3050782 | 3.33 | 11.71% |
| 2008-02-01 | 35.19 | 35.20 | 28.44 | 28.44 | 213689 | 6835234 | -6.58 | -18.79% |
| 2008-01-25 | 38.15 | 38.15 | 32.49 | 35.02 | 461242 | 16220714 | -3.29 | -8.59% |
| 2008-01-18 | 40.00 | 40.91 | 33.60 | 38.31 | 489300 | 18433100 | -1.61 | -4.03% |
| 2008-01-11 | 34.20 | 40.60 | 34.20 | 39.92 | 680258 | 25172860 | 6.48 | 19.38% |
| 2008-01-04 | 30.26 | 33.44 | 28.77 | 33.44 | 335483 | 10472433 | 3.18 | 10.51% |
| 2007-12-28 | 29.20 | 31.25 | 29.00 | 30.26 | 327712 | 9851054 | 1.35 | 4.67% |
| 2007-12-21 | 28.49 | 29.20 | 26.55 | 28.91 | 218529 | 6067524 | 0.43 | 1.51% |
| 2007-12-14 | 28.80 | 31.57 | 27.15 | 28.48 | 296704 | 8847731 | -0.80 | -2.73% |
| 2007-12-07 | 27.15 | 29.40 | 26.50 | 29.28 | 275882 | 7758162 | 2.18 | 8.04% |
| 2007-11-30 | 31.50 | 31.75 | 26.80 | 27.10 | 260580 | 7473896 | -3.80 | -12.30% |
| 2007-11-23 | 31.00 | 33.00 | 29.30 | 30.90 | 180132 | 5567946 | -0.07 | -0.23% |
| 2007-11-16 | 29.80 | 33.90 | 28.14 | 30.97 | 294414 | 9087020 | -1.38 | -4.27% |
| 2007-11-09 | 36.29 | 39.30 | 32.34 | 32.35 | 195290 | 7053232 | -4.45 | -12.09% |
| 2007-11-02 | 35.60 | 42.20 | 34.81 | 36.80 | 286155 | 11168479 | 1.70 | 4.84% |
| 2007-10-26 | 45.00 | 46.30 | 32.68 | 35.10 | 478338 | 18647286 | -8.15 | -18.84% |
| 2007-10-18 | 41.40 | 44.20 | 38.40 | 43.25 | 423957 | 17685034 | 2.48 | 6.08% |
| 2007-10-12 | 38.00 | 40.98 | 33.95 | 40.77 | 467394 | 17582646 | 3.61 | 9.71% |
| 2007-09-28 | 36.75 | 40.18 | 34.50 | 37.16 | 355349 | 13295610 | 0.52 | 1.42% |
| 2007-09-21 | 31.40 | 37.16 | 30.40 | 36.64 | 612018 | 20494904 | 4.68 | 14.64% |
| 2007-09-14 | 34.00 | 35.20 | 29.75 | 31.96 | 522757 | 16980958 | -2.84 | -8.16% |
| 2007-09-07 | 33.11 | 37.00 | 30.80 | 34.80 | 735567 | 25027468 | 2.84 | 8.89% |
| 2007-08-31 | 23.91 | 31.96 | 23.81 | 31.96 | 1233301 | 35633816 | 8.23 | 34.68% |
| 2007-08-24 | 20.49 | 23.88 | 20.20 | 23.73 | 689773 | 15563322 | 3.89 | 19.61% |
| 2007-08-17 | 20.49 | 20.60 | 18.85 | 19.84 | 337833 | 6684476 | -0.73 | -3.55% |
| 2007-08-10 | 20.19 | 22.60 | 19.55 | 20.57 | 619103 | 12877060 | 0.70 | 3.52% |
| 2007-08-03 | 18.45 | 20.50 | 18.21 | 19.87 | 642971 | 12408770 | 1.42 | 7.70% |
| 2007-07-27 | 16.29 | 18.55 | 16.28 | 18.45 | 615328 | 10837044 | 2.27 | 14.03% |
| 2007-07-20 | 16.28 | 16.80 | 14.98 | 16.18 | 321268 | 5059439 | -0.06 | -0.37% |
| 2007-07-13 | 15.88 | 16.60 | 15.45 | 16.24 | 319295 | 5158545 | 0.50 | 3.18% |
| 2007-07-06 | 16.11 | 17.21 | 14.55 | 15.74 | 536713 | 8564901 | -0.45 | -2.78% |
| 2007-06-29 | 15.90 | 18.25 | 15.45 | 16.19 | 812396 | 13671318 | 0.32 | 2.02% |
| 2007-06-22 | 18.71 | 18.97 | 15.40 | 15.87 | 826893 | 14500595 | -2.10 | -11.69% |
| 2007-06-15 | 14.45 | 18.35 | 14.20 | 17.97 | 1273549 | 21056324 | 4.10 | 29.56% |
| 2007-06-08 | 13.02 | 14.28 | 10.59 | 13.87 | 715368 | 8841942 | 0.79 | 6.04% |
| 2007-06-01 | 14.75 | 16.15 | 12.73 | 13.08 | 1061911 | 15667576 | -1.47 | -10.10% |
| 2007-05-25 | 13.35 | 15.09 | 13.20 | 14.55 | 845834 | 12228218 | 0.78 | 5.66% |
| 2007-05-18 | 13.60 | 14.30 | 13.02 | 13.77 | 632184 | 8771772 | -0.28 | -1.99% |
| 2007-05-11 | 15.28 | 15.30 | 13.88 | 14.05 | 662750 | 9470459 | -1.02 | -6.77% |
| 2007-04-27 | 15.10 | 15.48 | 14.26 | 15.07 | 803725 | 11975540 | 0.15 | 1.00% |
| 2007-04-20 | 11.80 | 15.36 | 11.76 | 14.92 | 1004890 | 13810650 | 3.10 | 26.23% |
| 2007-04-13 | 10.92 | 12.69 | 10.82 | 11.82 | 1063954 | 12597449 | 1.05 | 9.75% |
| 2007-04-06 | 9.89 | 10.90 | 9.70 | 10.77 | 590051 | 6125136 | 0.84 | 8.46% |
| 2007-03-30 | 10.44 | 10.95 | 9.42 | 9.93 | 508279 | 5137704 | -0.64 | -6.05% |
| 2007-03-23 | 9.20 | 11.59 | 9.11 | 10.57 | 583752 | 6093757 | 0.98 | 10.22% |
| 2007-03-16 | 9.55 | 10.40 | 9.10 | 9.59 | 820854 | 8086511 | 0.05 | 0.52% |
| 2007-03-09 | 9.18 | 9.65 | 8.65 | 9.54 | 590420 | 5446708 | 0.34 | 3.70% |
| 2007-03-02 | 9.25 | 9.90 | 8.65 | 9.20 | 722549 | 6746649 | 0.14 | 1.54% |
| 2007-02-16 | 7.10 | 9.64 | 7.00 | 9.06 | 982862 | 8320473 | 1.96 | 27.61% |
| 2007-02-09 | 6.69 | 7.25 | 6.52 | 7.10 | 381729 | 2667614 | 0.45 | 6.77% |
| 2007-02-02 | 7.22 | 7.49 | 6.58 | 6.65 | 510773 | 3632727 | -0.53 | -7.38% |
| 2007-01-26 | 6.78 | 7.68 | 6.66 | 7.18 | 631394 | 4598771 | 0.44 | 6.53% |
| 2007-01-19 | 6.47 | 6.88 | 6.32 | 6.74 | 421882 | 2802852 | 0.26 | 4.01% |
| 2007-01-12 | 6.18 | 6.98 | 6.08 | 6.48 | 601973 | 3979009 | 0.32 | 5.20% |
| 2007-01-05 | 6.15 | 6.27 | 5.72 | 6.16 | 348521 | 2100957 | 0.01 | 0.16% |
| 2006-12-22 | 6.57 | 6.74 | 6.01 | 6.15 | 390800 | 2500766 | -0.42 | -6.39% |
| 2006-12-15 | 6.00 | 6.65 | 6.00 | 6.57 | 342759 | 2186705 | 0.57 | 9.50% |
| 2006-12-08 | 6.26 | 6.70 | 5.87 | 6.00 | 417071 | 2647406 | -0.20 | -3.23% |
| 2006-12-01 | 5.67 | 6.41 | 5.65 | 6.20 | 536543 | 3241488 | 0.59 | 10.52% |
