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 | 10.49 | 10.71 | 8.80 | 8.90 | 2289237 | 22335256 | -1.69 | -15.96% |
| 2009-11-20 | 10.05 | 11.12 | 9.81 | 10.59 | 2783566 | 28900312 | 0.60 | 6.01% |
| 2009-11-13 | 9.91 | 10.51 | 9.41 | 9.99 | 2789607 | 27670992 | 0.21 | 2.15% |
| 2009-11-05 | 10.23 | 10.37 | 9.10 | 9.78 | 3740369 | 35979984 | -0.14 | -1.41% |
| 2009-10-30 | 9.29 | 9.92 | 8.89 | 9.92 | 4498960 | 41971000 | 0.74 | 8.06% |
| 2009-10-23 | 7.25 | 9.55 | 7.16 | 9.18 | 4658106 | 40268144 | 2.22 | 31.90% |
| 2009-10-16 | 5.91 | 6.96 | 5.87 | 6.96 | 1062114 | 6937572 | 1.08 | 18.37% |
| 2009-10-09 | 5.74 | 5.91 | 5.69 | 5.88 | 70270 | 410560 | 0.24 | 4.25% |
| 2009-09-30 | 6.28 | 6.34 | 5.48 | 5.64 | 245365 | 1434548 | -0.63 | -10.05% |
| 2009-09-25 | 6.14 | 6.50 | 5.98 | 6.27 | 665263 | 4131189 | 0.02 | 0.32% |
| 2009-09-18 | 5.99 | 6.78 | 5.98 | 6.25 | 1320367 | 8602720 | 0.43 | 7.39% |
| 2009-09-11 | 5.83 | 5.96 | 5.62 | 5.82 | 581774 | 3379248 | 0.00 | 0.00% |
| 2009-09-04 | 5.75 | 5.92 | 5.23 | 5.82 | 493115 | 2740055 | -0.03 | -0.51% |
| 2009-08-28 | 5.89 | 6.29 | 5.63 | 5.85 | 583956 | 3495738 | 0.02 | 0.34% |
| 2009-08-21 | 6.10 | 6.13 | 5.41 | 5.83 | 712626 | 4105062 | -0.34 | -5.51% |
| 2009-08-14 | 7.35 | 7.47 | 6.10 | 6.17 | 638475 | 4388006 | -1.13 | -15.48% |
| 2009-08-07 | 7.41 | 8.00 | 7.28 | 7.30 | 1747963 | 13509375 | -0.13 | -1.75% |
| 2009-07-31 | 7.92 | 8.08 | 7.02 | 7.43 | 1603428 | 12190713 | -0.34 | -4.38% |
| 2009-07-24 | 7.62 | 8.20 | 7.41 | 7.77 | 2441475 | 19068268 | 0.19 | 2.51% |
| 2009-07-17 | 7.48 | 7.66 | 7.36 | 7.58 | 1171768 | 8835963 | 0.10 | 1.34% |
| 2009-07-10 | 7.39 | 7.59 | 7.19 | 7.48 | 1213533 | 8965673 | 0.04 | 0.54% |
| 2009-07-03 | 7.93 | 8.10 | 7.38 | 7.44 | 2163208 | 16859080 | -0.41 | -5.22% |
| 2009-06-26 | 8.01 | 8.49 | 7.79 | 7.85 | 1970433 | 15861381 | -0.09 | -1.13% |
| 2009-06-19 | 7.70 | 8.12 | 7.41 | 7.94 | 1593809 | 12360460 | 0.26 | 3.38% |
| 2009-06-12 | 7.08 | 7.88 | 6.92 | 7.68 | 1334617 | 9922983 | 0.59 | 8.32% |
| 2009-06-05 | 7.37 | 7.60 | 7.06 | 7.09 | 918771 | 6684429 | -0.09 | -1.25% |
| 2009-05-27 | 7.00 | 7.71 | 6.90 | 7.18 | 981580 | 7223528 | 0.01 | 0.14% |
| 2009-05-22 | 7.10 | 7.40 | 6.80 | 7.17 | 2019974 | 14416291 | -0.55 | -7.12% |
| 2009-05-12 | 7.70 | 8.01 | 6.85 | 7.72 | 889410 | 6591292 | -0.08 | -1.03% |
| 2009-05-08 | 7.00 | 8.07 | 7.00 | 7.80 | 1413813 | 10610396 | 0.97 | 14.20% |
| 2009-04-30 | 5.72 | 6.97 | 5.59 | 6.83 | 1696033 | 10773434 | 1.13 | 19.82% |
| 2009-04-24 | 6.00 | 6.23 | 5.32 | 5.70 | 929855 | 5350504 | -0.30 | -5.00% |
| 2009-04-17 | 5.80 | 6.58 | 5.62 | 6.00 | 1628079 | 9846166 | 0.22 | 3.81% |
| 2009-04-10 | 5.16 | 5.78 | 5.07 | 5.78 | 966624 | 5265435 | 0.57 | 10.94% |
| 2009-04-03 | 5.33 | 5.57 | 4.91 | 5.21 | 1030967 | 5458586 | -0.10 | -1.88% |
| 2009-03-27 | 5.09 | 5.55 | 4.84 | 5.31 | 1726563 | 9067240 | 0.22 | 4.32% |
| 2009-03-20 | 4.39 | 5.14 | 4.20 | 5.09 | 1333900 | 6275232 | 0.69 | 15.68% |
| 2009-03-13 | 4.48 | 4.60 | 4.08 | 4.40 | 811668 | 3505873 | -0.13 | -2.87% |
| 2009-03-06 | 4.07 | 4.69 | 4.00 | 4.53 | 992689 | 4371778 | 0.34 | 8.12% |
| 2009-02-27 | 5.16 | 5.80 | 4.19 | 4.19 | 1332981 | 6823811 | -1.07 | -20.34% |
| 2009-02-20 | 5.42 | 5.75 | 4.80 | 5.26 | 1358699 | 7092246 | -0.19 | -3.49% |
| 2009-02-13 | 5.13 | 5.89 | 4.97 | 5.45 | 1853343 | 9940790 | 0.32 | 6.24% |
| 2009-02-06 | 4.54 | 5.45 | 4.42 | 5.13 | 1248303 | 6100553 | 0.60 | 13.24% |
| 2009-01-23 | 3.77 | 4.89 | 3.69 | 4.53 | 2427339 | 10396448 | 0.71 | 18.59% |
| 2009-01-16 | 3.04 | 3.98 | 3.02 | 3.82 | 1514973 | 5441436 | 0.72 | 23.23% |
| 2009-01-09 | 3.00 | 3.17 | 2.93 | 3.10 | 345375 | 1054958 | 0.06 | 1.97% |
| 2008-12-26 | 3.45 | 3.50 | 3.01 | 3.04 | 518184 | 1663139 | -0.43 | -12.39% |
| 2008-12-19 | 3.22 | 3.58 | 3.13 | 3.47 | 622931 | 2110803 | 0.28 | 8.78% |
| 2008-12-12 | 3.35 | 3.58 | 3.11 | 3.19 | 1076670 | 3649774 | -0.09 | -2.74% |
| 2008-12-05 | 2.90 | 3.30 | 2.75 | 3.28 | 618241 | 1934780 | 0.35 | 11.95% |
| 2008-11-28 | 3.14 | 3.31 | 2.92 | 2.93 | 503457 | 1569420 | -0.16 | -5.18% |
| 2008-11-21 | 3.26 | 3.44 | 3.00 | 3.09 | 844046 | 2695971 | -0.23 | -6.93% |
| 2008-11-14 | 2.74 | 3.40 | 2.71 | 3.32 | 1003051 | 3057664 | 0.64 | 23.88% |
| 2008-11-07 | 2.74 | 2.99 | 2.54 | 2.68 | 673820 | 1883626 | -0.06 | -2.19% |
| 2008-10-31 | 3.26 | 3.40 | 2.64 | 2.74 | 1129145 | 3337319 | -0.88 | -24.31% |
| 2008-10-22 | 2.92 | 3.62 | 2.90 | 3.62 | 931650 | 3087466 | 0.78 | 27.46% |
| 2008-10-17 | 2.56 | 2.95 | 2.56 | 2.84 | 381725 | 1062695 | 0.18 | 6.77% |
| 2008-10-10 | 2.97 | 3.17 | 2.66 | 2.66 | 636937 | 1863390 | -0.04 | -1.48% |
| 2008-09-26 | 2.90 | 2.98 | 2.47 | 2.70 | 329794 | 908817 | -0.01 | -0.37% |
| 2008-09-19 | 2.72 | 2.73 | 2.30 | 2.71 | 136580 | 352813 | -0.01 | -0.37% |
| 2008-09-12 | 3.02 | 3.07 | 2.67 | 2.72 | 112349 | 317379 | -0.30 | -9.93% |
| 2008-09-05 | 3.08 | 3.21 | 2.99 | 3.02 | 156729 | 487282 | -0.11 | -3.51% |
| 2008-08-29 | 3.19 | 3.30 | 2.96 | 3.13 | 145576 | 453457 | -0.08 | -2.49% |
| 2008-08-22 | 3.51 | 3.51 | 3.03 | 3.21 | 167302 | 551625 | -0.28 | -8.02% |
| 2008-08-15 | 3.81 | 3.92 | 3.25 | 3.49 | 150459 | 532614 | -0.32 | -8.40% |
| 2008-08-08 | 4.38 | 4.41 | 3.80 | 3.81 | 127181 | 530020 | -0.60 | -13.61% |
| 2008-08-01 | 4.44 | 4.73 | 4.20 | 4.41 | 514258 | 2343074 | 0.02 | 0.46% |
| 2008-07-25 | 4.20 | 4.56 | 4.15 | 4.39 | 375530 | 1661292 | 0.20 | 4.77% |
| 2008-07-18 | 4.37 | 4.58 | 3.95 | 4.19 | 247576 | 1050472 | -0.19 | -4.34% |
| 2008-07-11 | 4.20 | 4.68 | 4.14 | 4.38 | 423076 | 1877655 | 0.27 | 6.57% |
| 2008-07-04 | 4.00 | 4.30 | 3.84 | 4.11 | 186998 | 766698 | 0.02 | 0.49% |
| 2008-06-27 | 3.83 | 4.58 | 3.77 | 4.09 | 297213 | 1248107 | 0.21 | 5.41% |
| 2008-06-20 | 4.20 | 4.36 | 3.59 | 3.88 | 261652 | 1050924 | -0.37 | -8.71% |
| 2008-06-13 | 5.11 | 5.24 | 4.22 | 4.25 | 271755 | 1273414 | -1.14 | -21.15% |
| 2008-06-06 | 5.11 | 5.76 | 4.99 | 5.39 | 633676 | 3479048 | 0.23 | 4.46% |
| 2008-05-30 | 5.55 | 5.69 | 5.05 | 5.16 | 410568 | 2211872 | -0.34 | -6.18% |
| 2008-05-23 | 5.27 | 5.82 | 4.89 | 5.50 | 607271 | 3277950 | 0.15 | 2.80% |
| 2008-05-15 | 4.93 | 5.64 | 4.83 | 5.35 | 669314 | 3540995 | 0.41 | 8.30% |
| 2008-05-09 | 4.97 | 5.02 | 4.48 | 4.94 | 430094 | 2076340 | 0.06 | 1.23% |
| 2008-04-30 | 4.59 | 4.92 | 4.59 | 4.88 | 269163 | 1291659 | 0.30 | 6.55% |
| 2008-04-25 | 4.27 | 4.75 | 3.63 | 4.58 | 398877 | 1706186 | 0.60 | 15.07% |
| 2008-04-18 | 5.00 | 5.09 | 3.98 | 3.98 | 267399 | 1213091 | -1.19 | -23.02% |
| 2008-04-11 | 5.10 | 5.43 | 4.81 | 5.17 | 276885 | 1434051 | 0.05 | 0.98% |
| 2008-04-03 | 6.01 | 6.28 | 4.85 | 5.12 | 222929 | 1204433 | -1.07 | -17.29% |
| 2008-03-28 | 6.32 | 6.62 | 5.88 | 6.19 | 265927 | 1669468 | -0.09 | -1.43% |
| 2008-03-21 | 6.90 | 6.90 | 5.63 | 6.28 | 370698 | 2279158 | -0.67 | -9.64% |
| 2008-03-14 | 7.16 | 7.47 | 6.70 | 6.95 | 348637 | 2461377 | -0.21 | -2.93% |
| 2008-03-07 | 6.95 | 8.04 | 6.93 | 7.16 | 1014712 | 7471757 | 0.23 | 3.32% |
| 2008-02-29 | 6.81 | 6.97 | 6.31 | 6.93 | 525752 | 3557144 | 0.15 | 2.21% |
| 2008-02-22 | 6.58 | 6.87 | 6.36 | 6.78 | 432918 | 2886412 | 0.33 | 5.12% |
| 2008-02-15 | 6.66 | 6.78 | 6.28 | 6.45 | 133353 | 865896 | -0.19 | -2.86% |
| 2008-02-05 | 6.30 | 6.77 | 6.29 | 6.64 | 231430 | 1519184 | 0.36 | 5.73% |
| 2008-02-01 | 6.60 | 6.60 | 5.76 | 6.28 | 330977 | 2043124 | -0.37 | -5.56% |
| 2008-01-25 | 7.35 | 7.57 | 6.01 | 6.65 | 644542 | 4443895 | -0.65 | -8.90% |
| 2008-01-18 | 7.08 | 7.33 | 6.73 | 7.30 | 498382 | 3551184 | 0.21 | 2.96% |
| 2008-01-11 | 7.21 | 7.65 | 6.95 | 7.09 | 447498 | 3256292 | -0.19 | -2.61% |
| 2008-01-04 | 6.65 | 7.44 | 6.58 | 7.28 | 461507 | 3306416 | 0.66 | 9.97% |
| 2007-12-28 | 6.62 | 6.90 | 6.56 | 6.62 | 412254 | 2767507 | 0.02 | 0.30% |
| 2007-12-21 | 6.43 | 6.64 | 6.22 | 6.60 | 485735 | 3139212 | 0.27 | 4.26% |
| 2007-12-14 | 6.17 | 6.54 | 6.11 | 6.33 | 403079 | 2546768 | 0.10 | 1.60% |
| 2007-12-07 | 5.88 | 6.28 | 5.81 | 6.23 | 225969 | 1372893 | 0.37 | 6.31% |
| 2007-11-30 | 6.18 | 6.21 | 5.74 | 5.86 | 144572 | 858485 | -0.23 | -3.78% |
| 2007-11-23 | 6.37 | 6.47 | 5.95 | 6.09 | 193824 | 1213457 | -0.18 | -2.87% |
| 2007-11-16 | 6.18 | 6.55 | 5.68 | 6.27 | 250672 | 1548591 | 0.05 | 0.80% |
| 2007-11-09 | 5.60 | 6.78 | 5.55 | 6.22 | 471499 | 3001002 | 0.62 | 11.07% |
| 2007-11-02 | 5.69 | 6.20 | 5.40 | 5.60 | 297294 | 1720291 | -0.09 | -1.58% |
| 2007-10-26 | 6.70 | 7.07 | 5.35 | 5.69 | 346066 | 2138219 | -1.07 | -15.83% |
| 2007-10-18 | 7.00 | 7.47 | 6.53 | 6.76 | 348855 | 2438773 | -0.13 | -1.89% |
| 2007-10-12 | 8.10 | 8.15 | 6.61 | 6.89 | 591956 | 4443160 | -0.95 | -12.12% |
| 2007-09-28 | 7.35 | 8.55 | 7.25 | 7.84 | 995915 | 7956033 | 0.55 | 7.54% |
| 2007-09-21 | 8.29 | 8.29 | 7.15 | 7.29 | 1563704 | 12220261 | -0.31 | -4.08% |
| 2007-09-14 | 6.29 | 7.60 | 6.10 | 7.60 | 1200565 | 8099086 | 1.21 | 18.94% |
| 2007-09-07 | 6.55 | 7.00 | 6.36 | 6.39 | 1012612 | 6775399 | 0.02 | 0.31% |
| 2007-08-31 | 6.37 | 6.54 | 5.98 | 6.37 | 860226 | 5358208 | 0.04 | 0.63% |
| 2007-08-24 | 6.14 | 6.39 | 6.04 | 6.33 | 819167 | 5125945 | 0.27 | 4.46% |
| 2007-08-17 | 5.90 | 6.20 | 5.70 | 6.06 | 540670 | 3239112 | 0.15 | 2.54% |
| 2007-08-10 | 6.60 | 6.78 | 5.81 | 5.91 | 929221 | 5841361 | -0.55 | -8.51% |
| 2007-08-03 | 6.00 | 6.80 | 5.91 | 6.46 | 1830874 | 11576534 | 0.40 | 6.60% |
| 2007-07-27 | 5.16 | 6.18 | 5.15 | 6.06 | 1718571 | 9878124 | 0.91 | 17.67% |
| 2007-07-20 | 5.09 | 5.20 | 4.82 | 5.15 | 459905 | 2304675 | -0.02 | -0.39% |
| 2007-07-13 | 5.30 | 5.30 | 4.80 | 5.17 | 915842 | 4662755 | 0.08 | 1.57% |
| 2007-07-06 | 4.40 | 5.09 | 4.31 | 5.09 | 1079304 | 5119200 | 0.84 | 19.77% |
| 2007-06-29 | 5.41 | 5.55 | 4.12 | 4.25 | 841821 | 4013449 | -1.19 | -21.88% |
| 2007-06-22 | 6.24 | 6.65 | 5.43 | 5.44 | 1251095 | 7720972 | -0.73 | -11.83% |
| 2007-06-15 | 6.10 | 6.65 | 5.33 | 6.17 | 1596779 | 9715548 | 0.07 | 1.15% |
| 2007-06-08 | 5.98 | 6.38 | 5.33 | 6.10 | 1427940 | 8275010 | -0.48 | -7.29% |
| 2007-06-01 | 9.54 | 9.74 | 6.58 | 6.58 | 1618687 | 13513049 | -2.66 | -28.79% |
| 2007-05-24 | 7.46 | 9.35 | 7.35 | 9.24 | 1970811 | 16999470 | 1.52 | 19.69% |
| 2007-05-18 | 7.53 | 7.84 | 7.11 | 7.72 | 1032794 | 7833399 | -0.15 | -1.91% |
| 2007-05-11 | 7.29 | 8.49 | 6.89 | 7.87 | 1699538 | 13249329 | 0.51 | 6.93% |
| 2007-04-27 | 8.00 | 8.39 | 7.31 | 7.36 | 1629303 | 12840221 | -0.78 | -9.58% |
| 2007-04-20 | 6.70 | 8.38 | 6.65 | 8.14 | 1848299 | 13721869 | 2.03 | 33.22% |
| 2007-04-13 | 5.11 | 6.23 | 5.11 | 6.11 | 1895975 | 10783568 | 1.01 | 19.80% |
| 2007-04-06 | 4.78 | 5.24 | 4.72 | 5.10 | 1113305 | 5524916 | 0.38 | 8.05% |
| 2007-03-30 | 4.59 | 5.32 | 4.57 | 4.72 | 1535854 | 7543103 | 0.14 | 3.06% |
| 2007-03-23 | 4.15 | 4.67 | 4.08 | 4.58 | 1032935 | 4628497 | 0.22 | 5.05% |
| 2007-03-16 | 4.16 | 4.84 | 4.15 | 4.36 | 1442653 | 6522493 | 0.18 | 4.31% |
| 2007-03-09 | 4.28 | 4.35 | 3.86 | 4.18 | 1037357 | 4257225 | -0.03 | -0.71% |
| 2007-03-02 | 3.67 | 4.39 | 3.61 | 4.21 | 1902560 | 7768395 | 0.55 | 15.03% |
| 2007-02-16 | 2.89 | 3.89 | 2.87 | 3.66 | 2217498 | 7691866 | 0.78 | 27.08% |
| 2007-02-09 | 2.67 | 2.94 | 2.67 | 2.88 | 577511 | 1612617 | 0.23 | 8.68% |
| 2007-02-02 | 2.83 | 3.00 | 2.56 | 2.65 | 772912 | 2151811 | -0.16 | -5.69% |
| 2007-01-26 | 3.00 | 3.14 | 2.68 | 2.81 | 1025470 | 3066471 | -0.18 | -6.02% |
| 2007-01-19 | 2.60 | 3.07 | 2.60 | 2.99 | 1094458 | 3094456 | 0.40 | 15.44% |
| 2007-01-12 | 2.49 | 2.87 | 2.48 | 2.59 | 1371507 | 3680652 | 0.17 | 7.03% |
| 2007-01-05 | 2.40 | 2.44 | 2.33 | 2.42 | 204368 | 487125 | 0.03 | 1.25% |
| 2006-12-29 | 2.37 | 2.42 | 2.24 | 2.39 | 424152 | 997945 | 0.02 | 0.84% |
| 2006-12-22 | 2.37 | 2.42 | 2.30 | 2.37 | 371500 | 875642 | 0.00 | 0.00% |
| 2006-12-15 | 2.30 | 2.39 | 2.30 | 2.37 | 202469 | 474448 | 0.05 | 2.15% |
| 2006-12-08 | 2.42 | 2.59 | 2.32 | 2.32 | 778054 | 1912090 | -0.07 | -2.93% |
| 2006-12-01 | 2.27 | 2.39 | 2.23 | 2.39 | 362594 | 840337 | 0.11 | 4.83% |
