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 | 11.98 | 11.98 | 10.08 | 10.49 | 620201 | 6872370 | -1.21 | -10.34% |
| 2009-11-20 | 11.15 | 11.80 | 11.11 | 11.70 | 601621 | 6841158 | 0.64 | 5.79% |
| 2009-11-13 | 11.54 | 11.54 | 10.80 | 11.06 | 440547 | 4892440 | -0.39 | -3.41% |
| 2009-11-06 | 9.67 | 11.48 | 9.60 | 11.45 | 777845 | 8432601 | 1.58 | 16.01% |
| 2009-10-30 | 9.92 | 10.00 | 9.29 | 9.87 | 425115 | 4116916 | -0.05 | -0.50% |
| 2009-10-23 | 10.08 | 10.64 | 9.79 | 9.92 | 549066 | 5592863 | -0.24 | -2.36% |
| 2009-10-16 | 9.40 | 10.28 | 9.09 | 10.16 | 519259 | 5047929 | 0.76 | 8.09% |
| 2009-10-09 | 9.03 | 9.82 | 8.98 | 9.40 | 84263 | 777381 | 0.45 | 5.03% |
| 2009-09-30 | 9.88 | 9.99 | 8.63 | 8.95 | 255071 | 2314142 | -0.92 | -9.32% |
| 2009-09-25 | 10.09 | 11.09 | 9.56 | 9.87 | 760552 | 7843121 | -0.21 | -2.08% |
| 2009-09-18 | 8.70 | 10.72 | 8.62 | 10.08 | 979898 | 9442693 | 1.40 | 16.13% |
| 2009-09-11 | 8.17 | 8.88 | 8.00 | 8.68 | 602835 | 5069908 | 0.49 | 5.98% |
| 2009-09-04 | 8.20 | 8.50 | 6.91 | 8.19 | 640748 | 4970205 | -0.17 | -2.03% |
| 2009-08-28 | 7.26 | 8.91 | 7.21 | 8.36 | 928864 | 7745069 | 1.09 | 14.99% |
| 2009-08-21 | 7.45 | 7.52 | 6.78 | 7.27 | 423449 | 3027188 | -0.39 | -5.09% |
| 2009-08-14 | 7.98 | 9.13 | 7.61 | 7.66 | 900373 | 7646626 | -0.30 | -3.77% |
| 2009-08-07 | 8.02 | 8.39 | 7.70 | 7.96 | 812970 | 6559437 | -0.05 | -0.62% |
| 2009-07-31 | 6.86 | 8.37 | 6.86 | 8.01 | 1205552 | 9093544 | 1.09 | 15.75% |
| 2009-07-24 | 7.46 | 7.55 | 6.80 | 6.92 | 575612 | 4102620 | -0.50 | -6.74% |
| 2009-07-17 | 7.04 | 7.60 | 6.90 | 7.42 | 867346 | 6225556 | 0.37 | 5.25% |
| 2009-07-10 | 7.06 | 7.58 | 6.66 | 7.05 | 771645 | 5387830 | -0.02 | -0.28% |
| 2009-07-03 | 6.78 | 7.10 | 6.45 | 7.07 | 592945 | 4012969 | 0.23 | 3.36% |
| 2009-06-26 | 6.88 | 7.09 | 6.62 | 6.84 | 625620 | 4255068 | 0.01 | 0.15% |
| 2009-06-19 | 6.88 | 7.30 | 6.69 | 6.83 | 776188 | 5449908 | -0.05 | -0.73% |
| 2009-06-12 | 6.18 | 7.48 | 6.00 | 6.88 | 1132222 | 7538745 | 0.64 | 10.26% |
| 2009-06-05 | 5.32 | 6.90 | 5.29 | 6.24 | 1247805 | 7832970 | 0.97 | 18.41% |
| 2009-05-27 | 5.20 | 5.44 | 5.00 | 5.27 | 223093 | 1170099 | -0.04 | -0.75% |
| 2009-05-22 | 5.16 | 5.85 | 5.16 | 5.31 | 669848 | 3666827 | 0.12 | 2.31% |
| 2009-05-15 | 5.19 | 5.32 | 4.80 | 5.19 | 457970 | 2340298 | 0.05 | 0.97% |
| 2009-05-08 | 4.74 | 5.20 | 4.72 | 5.14 | 492749 | 2472171 | 0.42 | 8.90% |
| 2009-04-30 | 4.83 | 4.88 | 4.38 | 4.72 | 233708 | 1074788 | -0.08 | -1.67% |
| 2009-04-24 | 4.93 | 5.31 | 4.78 | 4.80 | 374504 | 1891672 | -0.18 | -3.61% |
| 2009-04-17 | 4.85 | 5.38 | 4.80 | 4.98 | 581760 | 2911540 | 0.14 | 2.89% |
| 2009-04-10 | 4.69 | 5.05 | 4.59 | 4.84 | 309945 | 1495748 | 0.14 | 2.98% |
| 2009-04-03 | 4.86 | 4.97 | 4.64 | 4.70 | 363055 | 1757382 | -0.13 | -2.69% |
| 2009-03-27 | 4.58 | 5.00 | 4.52 | 4.83 | 467363 | 2242969 | 0.21 | 4.54% |
| 2009-03-20 | 4.35 | 4.85 | 4.22 | 4.62 | 323034 | 1484866 | 0.33 | 7.69% |
| 2009-03-13 | 4.45 | 4.57 | 4.16 | 4.29 | 256420 | 1121871 | -0.19 | -4.24% |
| 2009-03-06 | 4.11 | 4.58 | 4.00 | 4.48 | 294003 | 1268338 | 0.36 | 8.74% |
| 2009-02-27 | 4.63 | 5.14 | 4.11 | 4.12 | 509369 | 2369849 | -0.50 | -10.82% |
| 2009-02-20 | 5.05 | 5.14 | 4.45 | 4.62 | 437337 | 2100013 | -0.44 | -8.70% |
| 2009-02-13 | 4.23 | 5.16 | 4.14 | 5.06 | 1037326 | 5060123 | 0.86 | 20.48% |
| 2009-02-06 | 3.77 | 4.29 | 3.76 | 4.20 | 543536 | 2219625 | 0.45 | 12.00% |
| 2009-01-23 | 3.93 | 4.19 | 3.73 | 3.75 | 306967 | 1194077 | -0.07 | -1.83% |
| 2009-01-16 | 3.51 | 3.98 | 3.51 | 3.82 | 314077 | 1188502 | 0.27 | 7.61% |
| 2009-01-09 | 3.43 | 3.78 | 3.39 | 3.55 | 223083 | 797402 | 0.05 | 1.43% |
| 2008-12-26 | 3.88 | 3.99 | 3.35 | 3.50 | 287360 | 1063893 | -0.32 | -8.38% |
| 2008-12-19 | 3.56 | 3.99 | 3.46 | 3.82 | 346158 | 1291401 | 0.26 | 7.30% |
| 2008-12-12 | 3.56 | 4.07 | 3.49 | 3.56 | 861194 | 3320639 | 0.02 | 0.56% |
| 2008-12-05 | 3.04 | 3.60 | 3.00 | 3.54 | 501030 | 1702787 | 0.48 | 15.69% |
| 2008-11-28 | 3.36 | 3.39 | 2.95 | 3.06 | 232018 | 729001 | -0.28 | -8.38% |
| 2008-11-21 | 3.16 | 3.56 | 3.04 | 3.34 | 617749 | 2084558 | 0.14 | 4.38% |
| 2008-11-14 | 2.88 | 3.24 | 2.80 | 3.20 | 265143 | 801699 | 0.39 | 13.88% |
| 2008-11-07 | 2.75 | 2.87 | 2.55 | 2.81 | 110096 | 298852 | 0.06 | 2.18% |
| 2008-10-31 | 3.05 | 3.07 | 2.62 | 2.75 | 144585 | 406017 | -0.37 | -11.86% |
| 2008-10-24 | 3.19 | 3.64 | 3.09 | 3.12 | 275359 | 924300 | 0.04 | 1.30% |
| 2008-10-17 | 3.38 | 3.75 | 2.95 | 3.08 | 137166 | 449472 | -0.36 | -10.46% |
| 2008-10-10 | 4.30 | 4.34 | 3.44 | 3.44 | 185070 | 727573 | -0.98 | -22.17% |
| 2008-09-26 | 4.35 | 4.80 | 4.05 | 4.42 | 434697 | 1937290 | 0.33 | 8.07% |
| 2008-09-19 | 4.28 | 4.29 | 3.52 | 4.09 | 204220 | 805063 | -0.27 | -6.19% |
| 2008-09-12 | 4.10 | 4.88 | 4.08 | 4.36 | 565055 | 2544879 | 0.28 | 6.86% |
| 2008-09-05 | 4.16 | 4.45 | 3.91 | 4.08 | 153395 | 640022 | -0.11 | -2.62% |
| 2008-08-29 | 4.58 | 4.68 | 4.00 | 4.19 | 108892 | 459872 | -0.36 | -7.91% |
| 2008-08-22 | 4.39 | 4.64 | 3.86 | 4.55 | 115481 | 498600 | 0.17 | 3.88% |
| 2008-08-15 | 4.86 | 4.97 | 4.05 | 4.38 | 81805 | 360257 | -0.48 | -9.88% |
| 2008-08-08 | 5.80 | 5.83 | 4.85 | 4.86 | 99909 | 532634 | -0.92 | -15.92% |
| 2008-08-01 | 6.09 | 6.26 | 5.48 | 5.78 | 174360 | 1034926 | -0.26 | -4.30% |
| 2008-07-25 | 5.79 | 6.18 | 5.55 | 6.04 | 296205 | 1762682 | 0.23 | 3.96% |
| 2008-07-18 | 5.83 | 6.07 | 5.40 | 5.81 | 146994 | 841222 | 0.01 | 0.17% |
| 2008-07-11 | 5.27 | 6.28 | 5.25 | 5.80 | 264301 | 1551077 | 0.52 | 9.85% |
| 2008-07-04 | 4.91 | 5.47 | 4.82 | 5.28 | 174186 | 904318 | 0.27 | 5.39% |
| 2008-06-27 | 4.82 | 5.70 | 4.65 | 5.01 | 193531 | 1003605 | 0.12 | 2.45% |
| 2008-06-20 | 6.50 | 6.50 | 4.55 | 4.89 | 376469 | 2091672 | -1.91 | -28.09% |
| 2008-06-13 | 6.12 | 7.06 | 5.50 | 6.80 | 343074 | 2264315 | 0.24 | 3.66% |
| 2008-06-06 | 6.55 | 6.95 | 6.40 | 6.56 | 107691 | 714535 | 0.05 | 0.77% |
| 2008-05-30 | 6.86 | 7.09 | 6.36 | 6.51 | 135539 | 922403 | -0.50 | -7.13% |
| 2008-05-23 | 7.93 | 8.22 | 6.70 | 7.01 | 244683 | 1832707 | -0.80 | -10.24% |
| 2008-05-16 | 7.30 | 8.28 | 7.20 | 7.81 | 347594 | 2727860 | 0.39 | 5.26% |
| 2008-05-09 | 7.39 | 7.90 | 7.05 | 7.42 | 277495 | 2069178 | 0.15 | 2.06% |
| 2008-04-30 | 7.05 | 7.37 | 6.95 | 7.27 | 115366 | 827640 | -0.07 | -0.95% |
| 2008-04-25 | 6.55 | 7.50 | 5.71 | 7.34 | 305334 | 2095311 | 1.22 | 19.93% |
| 2008-04-18 | 7.00 | 7.22 | 6.07 | 6.12 | 157084 | 1057756 | -1.23 | -16.73% |
| 2008-04-11 | 6.56 | 7.56 | 6.38 | 7.35 | 194932 | 1376482 | 0.63 | 9.38% |
| 2008-04-03 | 8.50 | 8.76 | 6.31 | 6.72 | 181911 | 1323919 | -2.08 | -23.64% |
| 2008-03-28 | 9.10 | 9.68 | 8.15 | 8.80 | 242041 | 2189860 | -0.26 | -2.87% |
| 2008-03-21 | 9.88 | 9.90 | 7.82 | 9.06 | 278658 | 2416325 | -0.88 | -8.85% |
| 2008-03-14 | 11.65 | 11.66 | 9.30 | 9.94 | 291753 | 3073144 | -1.95 | -16.40% |
| 2008-03-07 | 10.55 | 12.34 | 10.30 | 11.89 | 589978 | 6707932 | 1.38 | 13.13% |
| 2008-02-29 | 10.28 | 10.58 | 9.50 | 10.51 | 236575 | 2388446 | 0.23 | 2.24% |
| 2008-02-22 | 10.71 | 10.80 | 9.72 | 10.28 | 256312 | 2644049 | -0.09 | -0.87% |
| 2008-02-15 | 9.95 | 10.65 | 9.53 | 10.37 | 180377 | 1849730 | 0.71 | 7.35% |
| 2008-02-05 | 9.24 | 9.95 | 9.16 | 9.66 | 116562 | 1122465 | 0.68 | 7.57% |
| 2008-02-01 | 11.10 | 11.10 | 8.98 | 8.98 | 398490 | 3973649 | -2.35 | -20.74% |
| 2008-01-25 | 13.08 | 13.20 | 10.60 | 11.33 | 492570 | 5619211 | -1.89 | -14.30% |
| 2008-01-18 | 13.96 | 14.45 | 12.20 | 13.22 | 578744 | 7801591 | -0.71 | -5.10% |
| 2008-01-11 | 11.97 | 14.15 | 11.70 | 13.93 | 880338 | 11260669 | 1.79 | 14.74% |
| 2008-01-04 | 11.64 | 12.40 | 11.31 | 12.14 | 383876 | 4556070 | 0.51 | 4.38% |
| 2007-12-28 | 11.60 | 12.16 | 11.18 | 11.63 | 623660 | 7221715 | 0.05 | 0.43% |
| 2007-12-21 | 10.25 | 11.93 | 10.21 | 11.58 | 742099 | 8355687 | 1.26 | 12.21% |
| 2007-12-14 | 10.50 | 11.40 | 9.93 | 10.32 | 699839 | 7546118 | -0.37 | -3.46% |
| 2007-12-07 | 9.70 | 11.25 | 9.44 | 10.69 | 1077171 | 11180314 | 0.99 | 10.21% |
| 2007-11-30 | 8.60 | 10.00 | 8.45 | 9.70 | 941625 | 8637316 | 1.22 | 14.39% |
| 2007-11-23 | 8.62 | 8.95 | 7.98 | 8.48 | 379401 | 3270474 | -0.14 | -1.62% |
| 2007-11-16 | 7.90 | 9.33 | 7.61 | 8.62 | 594204 | 4997119 | 0.54 | 6.68% |
| 2007-11-09 | 8.51 | 9.25 | 7.22 | 8.08 | 782966 | 6713843 | -0.34 | -4.04% |
| 2007-11-02 | 7.17 | 8.60 | 6.91 | 8.42 | 580777 | 4682090 | 1.23 | 17.11% |
| 2007-10-26 | 7.48 | 7.48 | 6.17 | 7.19 | 329495 | 2235792 | -0.42 | -5.52% |
| 2007-10-18 | 7.61 | 8.12 | 7.30 | 7.61 | 244256 | 1888340 | 0.02 | 0.26% |
| 2007-10-12 | 8.20 | 8.39 | 7.28 | 7.59 | 410114 | 3227867 | -0.45 | -5.60% |
| 2007-09-28 | 8.83 | 8.83 | 7.75 | 8.04 | 423374 | 3421856 | -0.82 | -9.26% |
| 2007-09-20 | 8.95 | 9.39 | 8.15 | 8.86 | 832231 | 7290774 | 0.37 | 4.36% |
| 2007-09-14 | 6.60 | 8.49 | 6.50 | 8.49 | 1281761 | 9662794 | 1.80 | 26.91% |
| 2007-09-07 | 6.88 | 7.10 | 6.64 | 6.69 | 487719 | 3348553 | -0.15 | -2.19% |
| 2007-08-31 | 6.80 | 7.48 | 6.51 | 6.84 | 937214 | 6586639 | 0.66 | 10.68% |
| 2007-08-21 | 6.19 | 6.37 | 6.12 | 6.18 | 189972 | 1186683 | 0.07 | 1.15% |
| 2007-08-17 | 5.68 | 6.24 | 5.58 | 6.11 | 392003 | 2339910 | 0.34 | 5.89% |
| 2007-08-10 | 6.36 | 6.36 | 5.60 | 5.77 | 428095 | 2580796 | -0.61 | -9.56% |
| 2007-08-03 | 6.00 | 6.53 | 5.71 | 6.38 | 946880 | 5856326 | 0.35 | 5.80% |
| 2007-07-27 | 5.10 | 6.11 | 5.10 | 6.03 | 681968 | 3853348 | 0.87 | 16.86% |
| 2007-07-20 | 5.09 | 5.20 | 4.74 | 5.16 | 247502 | 1241945 | 0.08 | 1.57% |
| 2007-07-13 | 5.10 | 5.27 | 4.82 | 5.08 | 421251 | 2148891 | 0.17 | 3.46% |
| 2007-07-06 | 4.66 | 5.12 | 4.45 | 4.91 | 375827 | 1812580 | 0.22 | 4.69% |
| 2007-06-29 | 5.71 | 5.81 | 4.45 | 4.69 | 556655 | 2875944 | -1.02 | -17.86% |
| 2007-06-22 | 6.69 | 6.98 | 5.71 | 5.71 | 657438 | 4261241 | -0.85 | -12.96% |
| 2007-06-15 | 6.35 | 7.10 | 5.57 | 6.56 | 1029278 | 6677632 | 0.20 | 3.15% |
| 2007-06-08 | 6.54 | 6.60 | 5.51 | 6.36 | 793172 | 4779317 | -0.44 | -6.47% |
| 2007-06-01 | 9.37 | 9.60 | 6.80 | 6.80 | 986173 | 8447921 | -2.56 | -27.35% |
| 2007-05-25 | 8.33 | 9.68 | 8.21 | 9.36 | 1288940 | 11709038 | 0.72 | 8.33% |
| 2007-05-18 | 8.58 | 8.81 | 7.50 | 8.64 | 832633 | 6903761 | -0.03 | -0.35% |
| 2007-05-11 | 7.80 | 9.05 | 7.47 | 8.67 | 1103637 | 9290759 | 0.80 | 10.16% |
| 2007-04-27 | 7.22 | 7.94 | 7.01 | 7.87 | 867491 | 6468621 | 0.68 | 9.46% |
| 2007-04-20 | 6.32 | 7.58 | 6.32 | 7.19 | 1009435 | 7056742 | 0.85 | 13.41% |
| 2007-04-13 | 5.66 | 6.58 | 5.65 | 6.34 | 920367 | 5586061 | 0.69 | 12.21% |
| 2007-04-06 | 5.10 | 5.70 | 5.05 | 5.65 | 626380 | 3392630 | 0.55 | 10.78% |
| 2007-03-30 | 5.10 | 5.63 | 4.91 | 5.10 | 674077 | 3567928 | 0.04 | 0.79% |
| 2007-03-23 | 4.50 | 5.14 | 4.43 | 5.06 | 602530 | 2970335 | 0.36 | 7.66% |
| 2007-03-16 | 4.36 | 5.05 | 4.32 | 4.70 | 798209 | 3770213 | 0.36 | 8.29% |
| 2007-03-09 | 4.23 | 4.44 | 3.94 | 4.34 | 687482 | 2923966 | 0.13 | 3.09% |
| 2007-03-02 | 3.90 | 4.33 | 3.65 | 4.21 | 903793 | 3664914 | 0.35 | 9.07% |
| 2007-02-16 | 3.55 | 4.00 | 3.49 | 3.86 | 615491 | 2290777 | 0.31 | 8.73% |
| 2007-02-09 | 3.24 | 3.63 | 3.21 | 3.55 | 363568 | 1252968 | 0.32 | 9.91% |
| 2007-02-02 | 3.33 | 3.68 | 3.20 | 3.23 | 543203 | 1879068 | -0.09 | -2.71% |
| 2007-01-26 | 3.27 | 3.70 | 3.11 | 3.32 | 708502 | 2409259 | 0.09 | 2.79% |
| 2007-01-19 | 2.92 | 3.23 | 2.86 | 3.23 | 473268 | 1469072 | 0.31 | 10.62% |
| 2007-01-12 | 2.75 | 3.20 | 2.72 | 2.92 | 557447 | 1658214 | 0.18 | 6.57% |
| 2007-01-05 | 2.70 | 2.74 | 2.65 | 2.74 | 65182 | 175417 | 0.04 | 1.48% |
| 2006-12-29 | 2.88 | 2.94 | 2.66 | 2.70 | 254955 | 708513 | -0.19 | -6.57% |
| 2006-12-22 | 2.73 | 2.89 | 2.69 | 2.89 | 283142 | 793138 | 0.16 | 5.86% |
| 2006-12-15 | 2.65 | 2.80 | 2.64 | 2.73 | 106229 | 287878 | -0.06 | -2.15% |
| 2006-12-07 | 2.80 | 2.94 | 2.74 | 2.79 | 178318 | 504154 | -0.02 | -0.71% |
| 2006-12-01 | 2.67 | 2.93 | 2.66 | 2.81 | 201820 | 568619 | 0.13 | 4.85% |
