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 | 11.89 | 13.59 | 11.73 | 13.19 | 556208 | 7046393 | 1.23 | 10.28% |
| 2009-11-20 | 11.65 | 12.64 | 11.31 | 11.96 | 475408 | 5647425 | 0.36 | 3.10% |
| 2009-11-13 | 11.25 | 12.35 | 11.20 | 11.60 | 533940 | 6241109 | 1.37 | 13.39% |
| 2009-11-06 | 8.83 | 10.45 | 8.78 | 10.23 | 434052 | 4232884 | 1.18 | 13.04% |
| 2009-10-30 | 9.18 | 9.59 | 8.70 | 9.05 | 221934 | 2018243 | -0.21 | -2.27% |
| 2009-10-23 | 9.05 | 9.55 | 8.87 | 9.26 | 305961 | 2821100 | 0.17 | 1.87% |
| 2009-10-16 | 8.19 | 9.28 | 8.07 | 9.09 | 182495 | 1578754 | 0.91 | 11.12% |
| 2009-10-09 | 7.93 | 8.24 | 7.80 | 8.18 | 25439 | 206059 | 0.42 | 5.41% |
| 2009-09-30 | 8.57 | 8.68 | 7.66 | 7.76 | 58282 | 470797 | -0.74 | -8.71% |
| 2009-09-25 | 8.51 | 9.37 | 8.22 | 8.50 | 173249 | 1526588 | -0.43 | -4.82% |
| 2009-09-18 | 8.33 | 9.81 | 8.25 | 8.93 | 340171 | 3071214 | 0.63 | 7.59% |
| 2009-09-11 | 8.01 | 8.56 | 8.00 | 8.30 | 196440 | 1623513 | 0.32 | 4.01% |
| 2009-09-04 | 8.00 | 8.15 | 7.08 | 7.98 | 198559 | 1516093 | -0.26 | -3.15% |
| 2009-08-28 | 8.15 | 8.95 | 7.58 | 8.24 | 338186 | 2822848 | 0.16 | 1.98% |
| 2009-08-21 | 8.41 | 8.48 | 7.45 | 8.08 | 220124 | 1746921 | -0.43 | -5.05% |
| 2009-08-14 | 10.67 | 10.94 | 8.37 | 8.51 | 203548 | 1966552 | -2.16 | -20.24% |
| 2009-08-07 | 9.87 | 11.36 | 9.60 | 10.67 | 416612 | 4346283 | 0.73 | 7.34% |
| 2009-07-31 | 10.75 | 11.11 | 9.28 | 9.94 | 357882 | 3620634 | -0.95 | -8.72% |
| 2009-07-24 | 9.30 | 11.20 | 9.30 | 10.89 | 579535 | 5922098 | 1.61 | 17.35% |
| 2009-07-17 | 8.50 | 9.77 | 8.50 | 9.28 | 413081 | 3747604 | 0.74 | 8.66% |
| 2009-07-10 | 7.75 | 8.85 | 7.51 | 8.54 | 626871 | 5169039 | 0.89 | 11.63% |
| 2009-07-03 | 7.35 | 7.67 | 7.04 | 7.65 | 277221 | 2028226 | 0.31 | 4.22% |
| 2009-06-26 | 7.41 | 7.56 | 7.12 | 7.34 | 262595 | 1920753 | 0.02 | 0.27% |
| 2009-06-19 | 6.80 | 7.79 | 6.71 | 7.32 | 501936 | 3698653 | 0.52 | 7.65% |
| 2009-06-12 | 6.70 | 7.30 | 6.63 | 6.80 | 305656 | 2149992 | 0.07 | 1.04% |
| 2009-06-05 | 6.85 | 7.15 | 6.70 | 6.73 | 199960 | 1380779 | -0.07 | -1.03% |
| 2009-05-27 | 6.36 | 7.06 | 6.36 | 6.80 | 129790 | 884514 | 0.19 | 2.87% |
| 2009-05-21 | 6.78 | 7.22 | 6.58 | 6.61 | 227706 | 1571739 | -0.23 | -3.36% |
| 2009-05-15 | 6.91 | 6.97 | 6.30 | 6.84 | 243233 | 1635008 | -0.11 | -1.58% |
| 2009-05-08 | 6.70 | 7.58 | 6.62 | 6.95 | 604075 | 4268615 | 0.16 | 2.36% |
| 2009-04-30 | 6.81 | 6.97 | 6.39 | 6.79 | 473709 | 3171675 | -0.11 | -1.59% |
| 2009-04-24 | 6.56 | 8.50 | 6.56 | 6.90 | 1168683 | 8703825 | 0.79 | 12.93% |
| 2009-04-17 | 5.33 | 6.11 | 5.22 | 6.11 | 467427 | 2617837 | 0.75 | 13.99% |
| 2009-04-10 | 4.91 | 5.48 | 4.83 | 5.36 | 229006 | 1184413 | 0.46 | 9.39% |
| 2009-04-03 | 5.10 | 5.30 | 4.82 | 4.90 | 272389 | 1388482 | -0.10 | -2.00% |
| 2009-03-27 | 4.71 | 5.03 | 4.62 | 5.00 | 199104 | 965016 | 0.28 | 5.93% |
| 2009-03-20 | 4.52 | 4.87 | 4.52 | 4.72 | 178160 | 845939 | 0.13 | 2.83% |
| 2009-03-13 | 4.65 | 4.72 | 4.25 | 4.59 | 107158 | 483869 | -0.05 | -1.08% |
| 2009-03-06 | 4.17 | 4.69 | 4.15 | 4.64 | 153977 | 685696 | 0.46 | 11.01% |
| 2009-02-27 | 4.90 | 5.19 | 4.16 | 4.18 | 194495 | 936827 | -0.80 | -16.06% |
| 2009-02-20 | 5.16 | 5.30 | 4.75 | 4.98 | 242857 | 1211934 | -0.19 | -3.67% |
| 2009-02-13 | 4.65 | 5.26 | 4.50 | 5.17 | 359039 | 1739554 | 0.63 | 13.88% |
| 2009-02-06 | 4.21 | 4.58 | 4.15 | 4.54 | 233651 | 1026670 | 0.38 | 9.13% |
| 2009-01-23 | 4.13 | 4.28 | 4.04 | 4.16 | 126572 | 526839 | 0.02 | 0.48% |
| 2009-01-16 | 4.00 | 4.38 | 3.86 | 4.14 | 198180 | 807131 | 0.12 | 2.98% |
| 2009-01-09 | 3.76 | 4.21 | 3.75 | 4.02 | 211048 | 847730 | 0.16 | 4.14% |
| 2008-12-26 | 4.40 | 4.93 | 3.81 | 3.86 | 411324 | 1841941 | -0.62 | -13.84% |
| 2008-12-19 | 3.85 | 4.76 | 3.70 | 4.48 | 252815 | 1095550 | 0.66 | 17.28% |
| 2008-12-12 | 4.00 | 4.35 | 3.80 | 3.82 | 309530 | 1264977 | -0.25 | -6.14% |
| 2008-12-05 | 3.78 | 4.09 | 3.63 | 4.07 | 452324 | 1732682 | 0.47 | 13.06% |
| 2008-11-28 | 3.39 | 3.60 | 3.11 | 3.60 | 115915 | 391318 | 0.26 | 7.78% |
| 2008-11-21 | 3.29 | 3.65 | 3.13 | 3.34 | 137251 | 463316 | 0.03 | 0.91% |
| 2008-11-14 | 2.86 | 3.33 | 2.86 | 3.31 | 84487 | 264814 | 0.46 | 16.14% |
| 2008-11-07 | 2.85 | 2.92 | 2.64 | 2.85 | 42860 | 119490 | -0.01 | -0.35% |
| 2008-10-31 | 3.34 | 3.34 | 2.81 | 2.86 | 90682 | 282372 | -0.48 | -14.37% |
| 2008-10-24 | 3.15 | 3.36 | 3.05 | 3.34 | 49987 | 162135 | 0.19 | 6.03% |
| 2008-10-17 | 3.30 | 3.52 | 3.03 | 3.15 | 37055 | 119126 | -0.16 | -4.83% |
| 2008-10-10 | 3.78 | 3.81 | 3.30 | 3.31 | 39014 | 139039 | -0.55 | -14.25% |
| 2008-09-26 | 4.20 | 4.34 | 3.63 | 3.86 | 69104 | 272203 | -0.09 | -2.28% |
| 2008-09-19 | 3.88 | 3.95 | 3.40 | 3.95 | 61385 | 228157 | 0.08 | 2.07% |
| 2008-09-12 | 4.06 | 4.09 | 3.80 | 3.87 | 37412 | 147376 | -0.19 | -4.68% |
| 2008-09-05 | 4.12 | 4.30 | 3.98 | 4.06 | 42038 | 174455 | -0.11 | -2.64% |
| 2008-08-29 | 4.20 | 4.30 | 3.87 | 4.17 | 33036 | 134939 | -0.07 | -1.65% |
| 2008-08-22 | 4.39 | 4.43 | 3.83 | 4.24 | 53753 | 224495 | -0.15 | -3.42% |
| 2008-08-15 | 5.03 | 5.03 | 4.16 | 4.39 | 49502 | 220362 | -0.59 | -11.85% |
| 2008-08-08 | 5.96 | 6.30 | 4.98 | 4.98 | 186686 | 1075269 | -1.00 | -16.72% |
| 2008-08-01 | 5.72 | 6.07 | 5.40 | 5.98 | 150512 | 867761 | 0.26 | 4.54% |
| 2008-07-25 | 5.30 | 5.83 | 5.25 | 5.72 | 124928 | 704643 | 0.41 | 7.72% |
| 2008-07-18 | 5.53 | 6.67 | 5.01 | 5.31 | 332671 | 1985003 | -0.25 | -4.50% |
| 2008-07-11 | 5.05 | 5.60 | 5.00 | 5.56 | 123491 | 665143 | 0.55 | 10.98% |
| 2008-07-04 | 4.70 | 5.18 | 4.59 | 5.01 | 65245 | 319248 | 0.26 | 5.47% |
| 2008-06-27 | 4.80 | 5.30 | 4.66 | 4.75 | 53921 | 267207 | -0.03 | -0.63% |
| 2008-06-20 | 4.98 | 5.29 | 4.40 | 4.78 | 82769 | 410342 | -0.40 | -7.72% |
| 2008-06-13 | 6.10 | 6.20 | 5.15 | 5.18 | 72681 | 411534 | -1.26 | -19.57% |
| 2008-06-06 | 7.40 | 7.60 | 6.40 | 6.44 | 181043 | 1269611 | -1.14 | -15.04% |
| 2008-05-30 | 6.94 | 7.79 | 6.21 | 7.58 | 286652 | 2076979 | 0.64 | 9.22% |
| 2008-05-23 | 6.85 | 7.02 | 5.92 | 6.94 | 148961 | 984967 | 0.16 | 2.36% |
| 2008-05-16 | 6.50 | 7.30 | 6.30 | 6.78 | 195532 | 1354657 | 0.13 | 1.96% |
| 2008-05-09 | 6.67 | 6.96 | 6.34 | 6.65 | 164567 | 1106754 | 0.08 | 1.22% |
| 2008-04-30 | 6.45 | 6.58 | 6.19 | 6.57 | 74688 | 478305 | 0.10 | 1.55% |
| 2008-04-25 | 6.10 | 6.74 | 5.25 | 6.47 | 146339 | 895556 | 0.76 | 13.31% |
| 2008-04-18 | 7.00 | 7.10 | 5.71 | 5.71 | 133686 | 866903 | -1.53 | -21.13% |
| 2008-04-11 | 7.21 | 8.08 | 6.62 | 7.24 | 230709 | 1708404 | -0.08 | -1.09% |
| 2008-04-03 | 9.25 | 9.25 | 6.80 | 7.32 | 206185 | 1633907 | -2.28 | -23.75% |
| 2008-03-28 | 11.35 | 11.98 | 8.43 | 9.60 | 430690 | 4493762 | -1.69 | -14.97% |
| 2008-03-21 | 10.38 | 11.99 | 9.10 | 11.29 | 872388 | 9254121 | 1.03 | 10.04% |
| 2008-03-14 | 9.98 | 10.50 | 9.41 | 10.26 | 332361 | 3341079 | 0.36 | 3.64% |
| 2008-03-07 | 9.04 | 10.11 | 8.88 | 9.90 | 188838 | 1802208 | 0.84 | 9.27% |
| 2008-02-29 | 8.80 | 9.14 | 8.21 | 9.06 | 87591 | 769240 | 0.30 | 3.42% |
| 2008-02-22 | 8.65 | 9.14 | 8.49 | 8.76 | 74187 | 654948 | 0.34 | 4.04% |
| 2008-02-15 | 8.44 | 9.34 | 8.17 | 8.42 | 36427 | 307293 | -0.07 | -0.82% |
| 2008-02-05 | 8.00 | 8.58 | 7.95 | 8.49 | 31172 | 259192 | 0.75 | 9.69% |
| 2008-02-01 | 9.80 | 9.80 | 7.53 | 7.74 | 99280 | 860496 | -2.01 | -20.61% |
| 2008-01-25 | 10.66 | 10.87 | 8.78 | 9.75 | 160899 | 1562638 | -0.95 | -8.88% |
| 2008-01-18 | 10.20 | 10.95 | 9.51 | 10.70 | 167311 | 1729306 | 0.46 | 4.49% |
| 2008-01-11 | 10.03 | 10.68 | 9.20 | 10.24 | 154000 | 1585593 | 0.22 | 2.20% |
| 2008-01-04 | 9.60 | 10.26 | 9.60 | 10.02 | 82506 | 825887 | 0.38 | 3.94% |
| 2007-12-28 | 9.38 | 9.98 | 9.25 | 9.64 | 136832 | 1311493 | 0.36 | 3.88% |
| 2007-12-21 | 9.10 | 9.35 | 8.88 | 9.28 | 89320 | 816717 | 0.23 | 2.54% |
| 2007-12-14 | 8.62 | 9.86 | 8.50 | 9.05 | 200500 | 1830353 | 0.34 | 3.90% |
| 2007-12-07 | 8.29 | 8.80 | 8.11 | 8.71 | 82383 | 703215 | 0.52 | 6.35% |
| 2007-11-30 | 8.45 | 8.60 | 8.01 | 8.19 | 50477 | 418151 | -0.16 | -1.92% |
| 2007-11-23 | 8.41 | 9.00 | 7.91 | 8.35 | 100808 | 867620 | 0.03 | 0.36% |
| 2007-11-16 | 8.08 | 8.71 | 7.96 | 8.32 | 99010 | 829866 | 0.25 | 3.10% |
| 2007-11-09 | 7.84 | 8.45 | 7.60 | 8.07 | 80898 | 657060 | 0.23 | 2.93% |
| 2007-11-02 | 7.93 | 8.64 | 7.65 | 7.84 | 84847 | 689899 | -0.09 | -1.14% |
| 2007-10-26 | 9.96 | 10.00 | 7.51 | 7.93 | 113766 | 981934 | -2.47 | -23.75% |
| 2007-10-18 | 10.35 | 10.94 | 9.83 | 10.40 | 120916 | 1254814 | 0.06 | 0.58% |
| 2007-10-12 | 12.25 | 12.39 | 9.90 | 10.34 | 246256 | 2810641 | -1.74 | -14.40% |
| 2007-09-28 | 10.42 | 12.20 | 10.42 | 12.08 | 401599 | 4649886 | 1.69 | 16.27% |
| 2007-09-21 | 10.75 | 11.60 | 10.20 | 10.39 | 200405 | 2209417 | -0.43 | -3.97% |
| 2007-09-14 | 10.50 | 11.80 | 9.90 | 10.82 | 220420 | 2361920 | 0.02 | 0.18% |
| 2007-09-07 | 11.26 | 12.17 | 10.39 | 10.80 | 384551 | 4418926 | -0.28 | -2.53% |
| 2007-08-31 | 11.80 | 12.33 | 10.46 | 11.08 | 378153 | 4244062 | -0.47 | -4.07% |
| 2007-08-24 | 10.88 | 12.54 | 10.30 | 11.55 | 556382 | 6248745 | 0.80 | 7.44% |
| 2007-08-17 | 8.85 | 11.50 | 8.30 | 10.75 | 708202 | 7321737 | 1.87 | 21.06% |
| 2007-08-10 | 9.12 | 9.56 | 8.70 | 8.88 | 260779 | 2394299 | -0.21 | -2.31% |
| 2007-08-03 | 9.95 | 10.35 | 8.81 | 9.09 | 389089 | 3743880 | -1.01 | -10.00% |
| 2007-07-27 | 8.19 | 10.26 | 8.19 | 10.10 | 469136 | 4346231 | 1.85 | 22.42% |
| 2007-07-20 | 8.20 | 8.29 | 7.51 | 8.25 | 158397 | 1262469 | 0.06 | 0.73% |
| 2007-07-13 | 8.60 | 9.08 | 8.08 | 8.19 | 251583 | 2141175 | -0.42 | -4.88% |
| 2007-07-06 | 8.18 | 9.27 | 7.60 | 8.61 | 346953 | 2985076 | 0.54 | 6.69% |
| 2007-06-29 | 9.66 | 9.74 | 7.50 | 8.07 | 433047 | 3687476 | -1.79 | -18.15% |
| 2007-06-22 | 11.45 | 12.37 | 9.86 | 9.86 | 515593 | 5893684 | -1.45 | -12.82% |
| 2007-06-15 | 11.10 | 12.29 | 9.77 | 11.31 | 641307 | 7181238 | 0.05 | 0.44% |
| 2007-06-08 | 11.80 | 11.83 | 9.67 | 11.26 | 681709 | 7334673 | -0.67 | -5.62% |
| 2007-06-01 | 16.69 | 17.92 | 11.93 | 11.93 | 659263 | 10118409 | -6.61 | -35.65% |
| 2007-05-23 | 15.06 | 18.54 | 15.05 | 18.54 | 293083 | 5003715 | 2.83 | 18.01% |
| 2007-05-18 | 12.97 | 15.71 | 12.60 | 15.71 | 481533 | 6910465 | 2.55 | 19.38% |
| 2007-05-11 | 12.08 | 13.98 | 11.05 | 13.16 | 554635 | 6860646 | 1.12 | 9.30% |
| 2007-04-27 | 11.60 | 12.79 | 10.70 | 12.04 | 558190 | 6611153 | 1.47 | 13.91% |
| 2007-04-20 | 8.11 | 10.57 | 8.05 | 10.57 | 780566 | 7210556 | 2.38 | 29.06% |
| 2007-04-13 | 7.40 | 8.50 | 6.88 | 8.19 | 536087 | 4147867 | 0.87 | 11.88% |
| 2007-04-05 | 6.90 | 7.37 | 6.86 | 7.32 | 179446 | 1274029 | 0.43 | 6.24% |
| 2007-03-30 | 7.18 | 7.70 | 6.40 | 6.89 | 299097 | 2160698 | -0.28 | -3.90% |
| 2007-03-23 | 6.30 | 7.17 | 6.27 | 7.17 | 292033 | 1983103 | 0.49 | 7.33% |
| 2007-03-16 | 6.09 | 7.28 | 6.05 | 6.68 | 406031 | 2714713 | 0.59 | 9.69% |
| 2007-03-09 | 6.34 | 6.34 | 5.80 | 6.09 | 249238 | 1511064 | -0.18 | -2.87% |
| 2007-03-02 | 5.88 | 6.38 | 5.48 | 6.27 | 424898 | 2528550 | 0.38 | 6.45% |
| 2007-02-16 | 5.24 | 6.28 | 5.24 | 5.89 | 652594 | 3764053 | 1.13 | 23.74% |
| 2007-02-09 | 4.41 | 4.90 | 4.41 | 4.76 | 257571 | 1218645 | 0.32 | 7.21% |
| 2007-02-02 | 4.53 | 4.84 | 4.34 | 4.44 | 195207 | 900737 | -0.10 | -2.20% |
| 2007-01-26 | 4.57 | 4.97 | 4.33 | 4.54 | 301803 | 1407383 | 0.03 | 0.67% |
| 2007-01-19 | 4.01 | 4.52 | 4.01 | 4.51 | 220828 | 961038 | 0.44 | 10.81% |
| 2007-01-12 | 3.85 | 4.44 | 3.84 | 4.07 | 321058 | 1370058 | 0.22 | 5.71% |
| 2007-01-05 | 3.80 | 3.87 | 3.76 | 3.85 | 25288 | 96252 | 0.06 | 1.58% |
| 2006-12-29 | 4.00 | 4.05 | 3.72 | 3.79 | 62970 | 244401 | -0.21 | -5.25% |
| 2006-12-22 | 4.10 | 4.16 | 3.96 | 4.00 | 116912 | 475662 | -0.01 | -0.25% |
| 2006-12-15 | 3.80 | 4.06 | 3.80 | 4.01 | 59823 | 236575 | 0.16 | 4.16% |
| 2006-12-08 | 4.07 | 4.16 | 3.83 | 3.85 | 121440 | 485456 | -0.10 | -2.53% |
| 2006-12-01 | 3.85 | 3.95 | 3.75 | 3.95 | 66754 | 258526 | 0.10 | 2.60% |
