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 | 11.50 | 11.85 | 10.01 | 10.23 | 622305 | 6991692 | -1.51 | -12.86% |
| 2009-11-20 | 9.63 | 12.14 | 9.52 | 11.74 | 875330 | 9506353 | 2.10 | 21.78% |
| 2009-11-13 | 9.24 | 9.65 | 9.00 | 9.64 | 350695 | 3275005 | 0.40 | 4.33% |
| 2009-11-06 | 8.45 | 9.35 | 8.35 | 9.24 | 306407 | 2773639 | 0.60 | 6.94% |
| 2009-10-30 | 9.19 | 9.23 | 8.43 | 8.64 | 197257 | 1740347 | -0.62 | -6.70% |
| 2009-10-23 | 8.54 | 9.36 | 8.50 | 9.26 | 255202 | 2282347 | 0.71 | 8.30% |
| 2009-10-16 | 8.50 | 8.73 | 8.32 | 8.55 | 92481 | 789366 | 0.06 | 0.71% |
| 2009-10-09 | 8.24 | 8.52 | 8.19 | 8.49 | 17414 | 145801 | 0.31 | 3.79% |
| 2009-09-30 | 8.55 | 8.69 | 8.02 | 8.18 | 43407 | 358673 | -0.37 | -4.33% |
| 2009-09-25 | 8.79 | 9.60 | 8.32 | 8.55 | 218567 | 1978844 | -0.35 | -3.93% |
| 2009-09-18 | 8.56 | 9.34 | 8.46 | 8.90 | 303822 | 2733821 | 0.41 | 4.83% |
| 2009-09-11 | 8.48 | 8.84 | 8.35 | 8.49 | 152512 | 1305692 | 0.10 | 1.19% |
| 2009-09-04 | 8.36 | 8.50 | 7.76 | 8.39 | 131056 | 1076140 | -0.09 | -1.06% |
| 2009-08-28 | 8.17 | 9.00 | 7.85 | 8.48 | 224401 | 1909286 | 0.30 | 3.67% |
| 2009-08-21 | 8.42 | 8.49 | 7.50 | 8.18 | 134422 | 1075173 | -0.31 | -3.65% |
| 2009-08-14 | 9.52 | 9.54 | 8.48 | 8.49 | 112008 | 1021157 | -0.80 | -8.61% |
| 2009-08-07 | 9.41 | 9.95 | 9.26 | 9.29 | 231002 | 2202140 | -0.12 | -1.27% |
| 2009-07-31 | 10.05 | 10.39 | 9.01 | 9.41 | 322294 | 3154933 | -0.59 | -5.90% |
| 2009-07-24 | 10.18 | 10.28 | 9.70 | 10.00 | 318507 | 3172780 | -0.13 | -1.28% |
| 2009-07-17 | 9.87 | 10.34 | 9.83 | 10.13 | 292616 | 2933124 | 0.21 | 2.12% |
| 2009-07-10 | 9.73 | 10.15 | 9.40 | 9.92 | 327924 | 3225961 | 0.32 | 3.33% |
| 2009-07-03 | 9.60 | 9.78 | 9.34 | 9.60 | 121422 | 1154531 | 0.02 | 0.21% |
| 2009-06-25 | 9.70 | 9.85 | 9.51 | 9.58 | 86764 | 835849 | -0.22 | -2.25% |
| 2009-06-19 | 9.60 | 10.25 | 9.48 | 9.80 | 132938 | 1301903 | 0.15 | 1.55% |
| 2009-06-12 | 10.02 | 10.16 | 9.44 | 9.65 | 211336 | 2083727 | -0.34 | -3.40% |
| 2009-06-05 | 9.50 | 10.16 | 9.50 | 9.99 | 129851 | 1276665 | 0.53 | 5.60% |
| 2009-05-27 | 9.51 | 9.75 | 9.32 | 9.46 | 74402 | 709797 | -0.45 | -4.54% |
| 2009-05-22 | 10.10 | 10.89 | 9.71 | 9.91 | 260569 | 2661335 | -0.25 | -2.46% |
| 2009-05-15 | 10.10 | 10.40 | 9.51 | 10.16 | 225623 | 2265290 | 0.16 | 1.60% |
| 2009-05-08 | 9.75 | 10.47 | 9.57 | 10.00 | 338671 | 3395640 | 0.27 | 2.77% |
| 2009-04-30 | 9.28 | 10.18 | 9.16 | 9.73 | 339544 | 3293735 | 0.59 | 6.46% |
| 2009-04-24 | 9.56 | 9.84 | 8.72 | 9.14 | 297525 | 2781326 | -0.42 | -4.39% |
| 2009-04-17 | 8.44 | 10.25 | 8.33 | 9.56 | 840910 | 7820132 | 1.17 | 13.95% |
| 2009-04-10 | 8.80 | 8.99 | 8.07 | 8.39 | 423828 | 3586599 | 0.12 | 1.45% |
| 2009-04-03 | 8.24 | 8.60 | 8.09 | 8.27 | 376403 | 3147017 | 0.03 | 0.36% |
| 2009-03-27 | 8.18 | 8.70 | 7.98 | 8.24 | 407288 | 3394833 | 0.01 | 0.12% |
| 2009-03-20 | 7.78 | 8.66 | 7.66 | 8.23 | 586342 | 4898969 | 0.46 | 5.92% |
| 2009-03-13 | 7.97 | 8.10 | 7.20 | 7.77 | 278206 | 2119237 | -0.16 | -2.02% |
| 2009-03-06 | 6.70 | 8.37 | 6.70 | 7.93 | 579206 | 4525603 | 1.20 | 17.83% |
| 2009-02-27 | 8.20 | 8.68 | 6.66 | 6.73 | 365561 | 2884712 | -1.54 | -18.62% |
| 2009-02-20 | 8.80 | 9.02 | 7.64 | 8.27 | 455485 | 3808999 | -0.55 | -6.24% |
| 2009-02-13 | 8.38 | 9.00 | 8.20 | 8.82 | 651213 | 5582957 | 0.46 | 5.50% |
| 2009-02-06 | 7.80 | 8.80 | 7.45 | 8.36 | 658611 | 5419728 | 0.64 | 8.29% |
| 2009-01-23 | 6.66 | 8.09 | 6.50 | 7.72 | 441467 | 3195243 | 1.03 | 15.40% |
| 2009-01-16 | 6.62 | 6.95 | 6.12 | 6.69 | 401975 | 2628193 | 0.09 | 1.36% |
| 2009-01-09 | 5.60 | 6.69 | 5.53 | 6.60 | 439411 | 2783386 | 0.78 | 13.40% |
| 2008-12-26 | 6.40 | 6.97 | 5.81 | 5.82 | 409223 | 2640674 | -0.63 | -9.77% |
| 2008-12-19 | 5.67 | 6.68 | 5.67 | 6.45 | 590511 | 3739470 | 0.75 | 13.16% |
| 2008-12-12 | 6.69 | 6.69 | 5.55 | 5.70 | 514624 | 3220981 | -0.75 | -11.63% |
| 2008-12-05 | 5.04 | 6.50 | 5.03 | 6.45 | 827572 | 4750308 | 1.51 | 30.57% |
| 2008-11-28 | 4.69 | 5.35 | 4.32 | 4.94 | 589837 | 2851031 | 0.44 | 9.78% |
| 2008-11-21 | 4.45 | 4.92 | 4.18 | 4.50 | 537976 | 2455115 | -0.07 | -1.53% |
| 2008-11-14 | 3.49 | 4.67 | 3.49 | 4.57 | 548063 | 2282958 | 1.40 | 44.16% |
| 2008-11-07 | 3.31 | 3.38 | 2.93 | 3.17 | 44820 | 139942 | -0.18 | -5.37% |
| 2008-10-31 | 3.60 | 3.66 | 3.32 | 3.35 | 40224 | 138859 | -0.31 | -8.47% |
| 2008-10-24 | 3.66 | 3.85 | 3.52 | 3.66 | 32939 | 121784 | 0.08 | 2.23% |
| 2008-10-17 | 3.79 | 4.05 | 3.50 | 3.58 | 49260 | 187013 | -0.21 | -5.54% |
| 2008-10-10 | 4.10 | 4.33 | 3.65 | 3.79 | 87389 | 356590 | -0.33 | -8.01% |
| 2008-09-26 | 4.30 | 4.44 | 3.81 | 4.12 | 103192 | 429424 | 0.08 | 1.98% |
| 2008-09-19 | 4.11 | 4.18 | 3.50 | 4.04 | 60332 | 235400 | -0.07 | -1.70% |
| 2008-09-12 | 4.16 | 4.37 | 4.00 | 4.11 | 76749 | 319538 | -0.05 | -1.20% |
| 2008-09-05 | 4.26 | 4.62 | 4.09 | 4.16 | 78585 | 343178 | -0.13 | -3.03% |
| 2008-08-29 | 4.41 | 4.45 | 3.95 | 4.29 | 37512 | 156870 | -0.07 | -1.61% |
| 2008-08-22 | 4.50 | 4.63 | 3.96 | 4.36 | 61524 | 268802 | -0.13 | -2.90% |
| 2008-08-15 | 5.10 | 5.10 | 4.20 | 4.49 | 35454 | 159819 | -0.51 | -10.20% |
| 2008-08-08 | 5.82 | 5.82 | 4.98 | 5.00 | 40674 | 219814 | -0.80 | -13.79% |
| 2008-08-01 | 6.17 | 6.34 | 5.51 | 5.80 | 60067 | 359837 | -0.38 | -6.15% |
| 2008-07-25 | 5.80 | 6.35 | 5.75 | 6.18 | 82199 | 506518 | 0.35 | 6.00% |
| 2008-07-18 | 6.05 | 6.44 | 5.43 | 5.83 | 94072 | 558284 | -0.24 | -3.95% |
| 2008-07-11 | 5.55 | 6.49 | 5.55 | 6.07 | 144288 | 874435 | 0.54 | 9.77% |
| 2008-07-04 | 5.10 | 5.60 | 4.95 | 5.53 | 61652 | 328331 | 0.38 | 7.38% |
| 2008-06-27 | 4.85 | 5.76 | 4.70 | 5.15 | 98043 | 523121 | 0.24 | 4.89% |
| 2008-06-20 | 5.66 | 5.97 | 4.60 | 4.91 | 100564 | 528299 | -0.99 | -16.78% |
| 2008-06-13 | 6.90 | 6.90 | 5.81 | 5.90 | 79586 | 501362 | -1.32 | -18.28% |
| 2008-06-06 | 12.56 | 12.56 | 7.10 | 7.22 | 77653 | 877997 | -5.25 | -42.10% |
| 2008-05-30 | 11.90 | 13.00 | 11.75 | 12.47 | 90957 | 1126588 | 0.26 | 2.13% |
| 2008-05-23 | 12.68 | 13.25 | 11.41 | 12.21 | 90049 | 1114335 | -0.46 | -3.63% |
| 2008-05-16 | 11.20 | 14.44 | 11.06 | 12.67 | 248467 | 3261774 | 1.25 | 10.95% |
| 2008-05-09 | 11.60 | 12.02 | 10.94 | 11.42 | 79866 | 919086 | -0.14 | -1.21% |
| 2008-04-30 | 11.22 | 11.76 | 10.80 | 11.56 | 44536 | 501126 | 0.31 | 2.76% |
| 2008-04-24 | 10.55 | 11.25 | 9.20 | 11.25 | 56807 | 601435 | 1.36 | 13.75% |
| 2008-04-18 | 10.84 | 11.09 | 9.80 | 9.89 | 40357 | 421529 | -1.19 | -10.74% |
| 2008-04-11 | 10.10 | 11.74 | 9.75 | 11.08 | 116284 | 1275896 | 0.60 | 5.72% |
| 2008-04-03 | 12.70 | 13.40 | 9.67 | 10.48 | 62652 | 699720 | -2.53 | -19.45% |
| 2008-03-28 | 12.80 | 13.14 | 11.80 | 13.01 | 48447 | 609166 | 0.37 | 2.93% |
| 2008-03-21 | 13.50 | 13.50 | 11.14 | 12.64 | 55063 | 673456 | -0.92 | -6.79% |
| 2008-03-14 | 15.80 | 15.80 | 13.20 | 13.56 | 62615 | 909204 | -2.29 | -14.45% |
| 2008-03-07 | 13.97 | 16.40 | 13.90 | 15.85 | 198038 | 3060567 | 1.85 | 13.21% |
| 2008-02-29 | 14.18 | 14.52 | 13.13 | 14.00 | 45018 | 621741 | -0.23 | -1.62% |
| 2008-02-22 | 14.86 | 15.48 | 14.00 | 14.23 | 60256 | 887471 | 0.35 | 2.52% |
| 2008-02-15 | 13.91 | 14.16 | 13.00 | 13.88 | 21002 | 289729 | -0.03 | -0.22% |
| 2008-02-05 | 12.38 | 13.96 | 12.38 | 13.91 | 24441 | 324739 | 1.82 | 15.05% |
| 2008-02-01 | 14.98 | 14.98 | 11.78 | 12.09 | 54436 | 720509 | -2.61 | -17.75% |
| 2008-01-25 | 16.00 | 16.80 | 13.75 | 14.70 | 112048 | 1699867 | -1.55 | -9.54% |
| 2008-01-18 | 15.85 | 17.39 | 15.46 | 16.25 | 183435 | 2996928 | 0.57 | 3.63% |
| 2008-01-11 | 16.00 | 16.28 | 15.13 | 15.68 | 134840 | 2114358 | -0.51 | -3.15% |
| 2008-01-04 | 16.00 | 16.88 | 15.68 | 16.19 | 81766 | 1332219 | 0.45 | 2.86% |
| 2007-12-28 | 14.90 | 16.20 | 14.80 | 15.74 | 154883 | 2400471 | 0.82 | 5.50% |
| 2007-12-21 | 14.61 | 15.60 | 14.35 | 14.92 | 167911 | 2513262 | 0.83 | 5.89% |
| 2007-12-14 | 12.97 | 14.75 | 12.72 | 14.09 | 222355 | 3145492 | 0.95 | 7.23% |
| 2007-12-07 | 12.40 | 13.32 | 12.40 | 13.14 | 69970 | 896480 | 0.44 | 3.46% |
| 2007-11-30 | 11.99 | 13.34 | 11.80 | 12.70 | 185423 | 2404970 | 0.80 | 6.72% |
| 2007-11-23 | 12.38 | 12.74 | 11.29 | 11.90 | 38415 | 466380 | -0.08 | -0.67% |
| 2007-11-16 | 11.80 | 12.57 | 11.18 | 11.98 | 48936 | 572882 | 0.04 | 0.34% |
| 2007-11-09 | 13.28 | 13.40 | 11.81 | 11.94 | 114096 | 1451431 | -1.32 | -9.96% |
| 2007-11-02 | 13.50 | 14.49 | 12.78 | 13.26 | 94531 | 1278179 | 0.11 | 0.84% |
| 2007-10-26 | 16.75 | 17.35 | 12.75 | 13.15 | 67698 | 1018968 | -4.18 | -24.12% |
| 2007-10-18 | 16.29 | 18.48 | 16.16 | 17.33 | 124664 | 2201029 | 0.94 | 5.74% |
| 2007-10-12 | 16.35 | 17.40 | 15.88 | 16.39 | 125455 | 2115295 | 0.17 | 1.05% |
| 2007-09-28 | 16.69 | 17.90 | 15.77 | 16.22 | 123674 | 2083584 | 0.43 | 2.72% |
| 2007-09-21 | 15.50 | 16.60 | 15.16 | 15.79 | 69809 | 1115170 | 0.30 | 1.94% |
| 2007-09-14 | 15.94 | 16.61 | 14.58 | 15.49 | 84104 | 1314028 | -0.71 | -4.38% |
| 2007-09-07 | 16.90 | 17.80 | 15.98 | 16.20 | 109408 | 1859841 | -0.55 | -3.28% |
| 2007-08-31 | 17.11 | 17.23 | 15.90 | 16.75 | 105515 | 1731459 | -0.36 | -2.10% |
| 2007-08-24 | 15.71 | 17.75 | 15.51 | 17.11 | 131915 | 2212452 | 1.81 | 11.83% |
| 2007-08-17 | 16.00 | 16.85 | 15.18 | 15.30 | 85228 | 1360354 | -1.28 | -7.72% |
| 2007-08-10 | 15.71 | 18.80 | 15.45 | 16.58 | 106901 | 1845796 | 1.03 | 6.62% |
| 2007-08-03 | 16.38 | 16.98 | 14.88 | 15.55 | 81806 | 1300544 | -0.66 | -4.07% |
| 2007-07-27 | 14.72 | 16.30 | 14.72 | 16.21 | 77870 | 1198994 | 1.58 | 10.80% |
| 2007-07-20 | 13.97 | 14.77 | 13.72 | 14.63 | 57180 | 820672 | 0.66 | 4.72% |
| 2007-07-13 | 13.75 | 14.50 | 12.72 | 13.97 | 95595 | 1327738 | 0.40 | 2.95% |
| 2007-07-06 | 14.16 | 14.67 | 12.10 | 13.57 | 55913 | 759110 | -0.61 | -4.30% |
| 2007-06-29 | 16.94 | 17.00 | 13.06 | 14.18 | 131393 | 1938946 | -2.22 | -13.54% |
| 2007-06-22 | 18.60 | 19.50 | 16.00 | 16.40 | 119632 | 2190424 | -2.08 | -11.26% |
| 2007-06-15 | 18.22 | 19.70 | 18.00 | 18.48 | 116756 | 2201536 | 0.30 | 1.65% |
| 2007-06-08 | 18.01 | 18.68 | 15.10 | 18.18 | 161797 | 2783147 | 0.18 | 1.00% |
| 2007-06-01 | 20.10 | 21.29 | 17.40 | 18.00 | 230655 | 4462586 | -1.45 | -7.46% |
| 2007-05-25 | 17.98 | 20.34 | 17.88 | 19.45 | 231061 | 4439409 | 0.95 | 5.13% |
| 2007-05-18 | 15.80 | 19.00 | 15.80 | 18.50 | 320492 | 5602993 | 3.01 | 19.43% |
| 2007-05-11 | 13.74 | 15.52 | 13.00 | 15.49 | 250179 | 3608997 | 1.80 | 13.15% |
| 2007-04-26 | 13.80 | 14.98 | 13.30 | 13.69 | 199714 | 2803896 | 0.06 | 0.44% |
| 2007-04-20 | 12.51 | 14.00 | 12.00 | 13.63 | 259586 | 3340668 | 1.33 | 10.81% |
| 2007-04-13 | 11.87 | 12.50 | 11.11 | 12.30 | 208463 | 2457610 | 0.40 | 3.36% |
| 2007-04-06 | 11.03 | 12.12 | 10.75 | 11.90 | 144298 | 1639744 | 0.89 | 8.08% |
| 2007-03-30 | 11.62 | 12.15 | 10.75 | 11.01 | 132762 | 1519937 | -0.44 | -3.84% |
| 2007-03-23 | 10.50 | 12.17 | 10.45 | 11.45 | 140581 | 1631328 | 0.40 | 3.62% |
| 2007-03-16 | 10.68 | 11.80 | 10.20 | 11.05 | 245794 | 2704122 | 0.28 | 2.60% |
| 2007-03-09 | 8.74 | 11.18 | 8.50 | 10.77 | 252960 | 2566867 | 2.04 | 23.37% |
| 2007-03-02 | 9.22 | 9.45 | 8.02 | 8.73 | 146935 | 1262173 | -0.59 | -6.33% |
| 2007-02-16 | 9.00 | 9.76 | 8.68 | 9.32 | 130587 | 1191255 | 0.33 | 3.67% |
| 2007-02-09 | 7.44 | 9.20 | 7.44 | 8.99 | 199381 | 1685809 | 1.50 | 20.03% |
| 2007-02-02 | 7.86 | 8.40 | 7.22 | 7.49 | 172789 | 1346021 | -0.48 | -6.02% |
| 2007-01-26 | 8.18 | 9.10 | 7.40 | 7.97 | 346899 | 2875742 | 0.45 | 5.98% |
| 2007-01-19 | 5.28 | 7.52 | 5.28 | 7.52 | 426693 | 2795145 | 2.22 | 41.89% |
| 2007-01-12 | 5.12 | 5.77 | 5.10 | 5.30 | 180754 | 989077 | 0.17 | 3.31% |
| 2007-01-05 | 5.04 | 5.15 | 4.90 | 5.13 | 35015 | 177231 | 0.09 | 1.79% |
| 2006-12-29 | 5.21 | 5.34 | 4.87 | 5.04 | 69477 | 354995 | -0.15 | -2.89% |
| 2006-12-22 | 5.21 | 5.47 | 5.00 | 5.19 | 148829 | 778686 | -0.02 | -0.38% |
| 2006-12-15 | 4.56 | 5.27 | 4.55 | 5.21 | 108181 | 533753 | 0.62 | 13.51% |
| 2006-12-08 | 4.80 | 5.07 | 4.59 | 4.59 | 99594 | 485375 | -0.27 | -5.56% |
| 2006-12-01 | 4.78 | 4.99 | 4.70 | 4.86 | 65197 | 314149 | 0.10 | 2.10% |
