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 | 11.38 | 11.67 | 9.56 | 9.67 | 1043500 | 11132709 | -1.17 | -10.79% |
| 2009-11-20 | 8.97 | 10.84 | 8.71 | 10.84 | 553571 | 5238545 | 2.02 | 22.90% |
| 2009-11-13 | 8.15 | 8.85 | 8.10 | 8.82 | 602727 | 5060373 | 0.67 | 8.22% |
| 2009-11-06 | 6.98 | 8.46 | 6.90 | 8.15 | 767776 | 6090268 | 1.01 | 14.15% |
| 2009-10-30 | 7.61 | 7.67 | 7.09 | 7.14 | 372613 | 2746244 | -0.42 | -5.56% |
| 2009-10-23 | 7.14 | 7.58 | 7.09 | 7.56 | 363689 | 2685478 | 0.40 | 5.59% |
| 2009-10-16 | 6.81 | 7.20 | 6.69 | 7.16 | 182613 | 1280235 | 0.36 | 5.29% |
| 2009-10-09 | 6.54 | 6.80 | 6.44 | 6.80 | 41858 | 279874 | 0.38 | 5.92% |
| 2009-09-30 | 6.90 | 6.99 | 6.26 | 6.42 | 75457 | 495131 | -0.46 | -6.69% |
| 2009-09-25 | 7.11 | 7.42 | 6.66 | 6.88 | 248244 | 1760654 | -0.38 | -5.23% |
| 2009-09-18 | 6.95 | 7.75 | 6.84 | 7.26 | 686827 | 5046296 | 0.40 | 5.83% |
| 2009-09-11 | 6.66 | 6.96 | 6.54 | 6.86 | 264529 | 1785283 | 0.22 | 3.31% |
| 2009-09-04 | 6.75 | 6.79 | 6.13 | 6.64 | 214673 | 1390145 | -0.21 | -3.07% |
| 2009-08-28 | 6.59 | 7.44 | 6.30 | 6.85 | 502266 | 3458862 | 0.24 | 3.63% |
| 2009-08-21 | 6.73 | 6.76 | 6.02 | 6.61 | 274730 | 1764886 | -0.20 | -2.94% |
| 2009-08-14 | 7.29 | 7.52 | 6.78 | 6.81 | 457441 | 3330153 | -0.42 | -5.81% |
| 2009-08-07 | 7.23 | 7.77 | 7.11 | 7.23 | 617208 | 4599727 | 0.04 | 0.56% |
| 2009-07-31 | 7.18 | 7.51 | 6.74 | 7.19 | 418278 | 3004547 | 0.02 | 0.28% |
| 2009-07-24 | 7.51 | 7.62 | 7.09 | 7.17 | 451218 | 3327765 | -0.30 | -4.02% |
| 2009-07-17 | 7.08 | 7.66 | 7.07 | 7.47 | 761391 | 5658416 | 0.33 | 4.62% |
| 2009-07-10 | 7.20 | 7.34 | 6.84 | 7.14 | 632959 | 4507050 | -0.11 | -1.52% |
| 2009-07-03 | 6.79 | 7.35 | 6.65 | 7.25 | 679905 | 4730963 | 0.46 | 6.78% |
| 2009-06-26 | 6.95 | 6.96 | 6.54 | 6.79 | 354929 | 2388221 | -0.12 | -1.74% |
| 2009-06-19 | 6.59 | 7.03 | 6.48 | 6.91 | 369717 | 2516397 | 0.32 | 4.86% |
| 2009-06-12 | 6.60 | 7.20 | 6.41 | 6.59 | 655792 | 4491188 | 0.04 | 0.61% |
| 2009-06-05 | 6.86 | 6.97 | 6.53 | 6.55 | 415652 | 2814820 | -0.21 | -3.11% |
| 2009-05-27 | 6.45 | 6.91 | 6.28 | 6.76 | 292926 | 1945443 | 0.13 | 1.96% |
| 2009-05-22 | 6.59 | 7.16 | 6.40 | 6.63 | 723521 | 4886750 | -0.04 | -0.60% |
| 2009-05-15 | 6.54 | 7.04 | 6.17 | 6.67 | 1040525 | 6919865 | 0.12 | 1.83% |
| 2009-05-08 | 6.13 | 6.71 | 6.04 | 6.55 | 790828 | 4999569 | 0.46 | 7.55% |
| 2009-04-30 | 5.80 | 6.19 | 5.57 | 6.09 | 441012 | 2628524 | 0.40 | 7.03% |
| 2009-04-24 | 5.88 | 6.16 | 5.47 | 5.69 | 427088 | 2514024 | -0.12 | -2.06% |
| 2009-04-17 | 5.68 | 6.31 | 5.52 | 5.81 | 856863 | 5104306 | 0.16 | 2.83% |
| 2009-04-10 | 5.88 | 5.88 | 5.31 | 5.65 | 400203 | 2252295 | -0.16 | -2.75% |
| 2009-04-03 | 5.61 | 5.87 | 5.35 | 5.81 | 646201 | 3637866 | 0.23 | 4.12% |
| 2009-03-27 | 5.12 | 5.68 | 5.11 | 5.58 | 522710 | 2810978 | 0.42 | 8.14% |
| 2009-03-20 | 4.75 | 5.34 | 4.73 | 5.16 | 312524 | 1587606 | 0.36 | 7.50% |
| 2009-03-13 | 5.11 | 5.16 | 4.65 | 4.80 | 286400 | 1389013 | -0.29 | -5.70% |
| 2009-03-06 | 4.62 | 5.38 | 4.52 | 5.09 | 598762 | 3017078 | 0.40 | 8.53% |
| 2009-02-27 | 5.79 | 5.93 | 4.68 | 4.69 | 731253 | 4005306 | -1.14 | -19.55% |
| 2009-02-20 | 5.31 | 5.99 | 5.12 | 5.83 | 796679 | 4385411 | 0.53 | 10.00% |
| 2009-02-13 | 4.74 | 5.37 | 4.60 | 5.30 | 613088 | 3040810 | 0.66 | 14.22% |
| 2009-02-06 | 4.29 | 4.66 | 4.15 | 4.64 | 415830 | 1845326 | 0.38 | 8.92% |
| 2009-01-23 | 4.14 | 4.40 | 4.05 | 4.26 | 473608 | 1998208 | 0.17 | 4.16% |
| 2009-01-16 | 3.81 | 4.17 | 3.69 | 4.09 | 285281 | 1124969 | 0.26 | 6.79% |
| 2009-01-09 | 3.54 | 3.90 | 3.50 | 3.83 | 286650 | 1072640 | -0.17 | -4.25% |
| 2008-12-26 | 4.32 | 4.32 | 3.70 | 4.00 | 437309 | 1724599 | -0.32 | -7.41% |
| 2008-12-19 | 4.20 | 4.45 | 3.98 | 4.32 | 272955 | 1161410 | 0.22 | 5.37% |
| 2008-12-12 | 4.32 | 4.61 | 4.05 | 4.10 | 437333 | 1904374 | -0.24 | -5.53% |
| 2008-12-05 | 3.87 | 4.43 | 3.85 | 4.34 | 467946 | 1974652 | 0.49 | 12.73% |
| 2008-11-28 | 3.80 | 3.95 | 3.48 | 3.85 | 142119 | 532562 | 0.05 | 1.32% |
| 2008-11-21 | 3.84 | 4.12 | 3.51 | 3.80 | 244112 | 931339 | -0.04 | -1.04% |
| 2008-11-14 | 3.22 | 3.88 | 3.17 | 3.84 | 285663 | 1034669 | 0.69 | 21.91% |
| 2008-11-07 | 3.01 | 3.21 | 2.90 | 3.15 | 63976 | 194386 | 0.14 | 4.65% |
| 2008-10-31 | 3.47 | 3.59 | 3.00 | 3.01 | 66248 | 211050 | -0.52 | -14.73% |
| 2008-10-24 | 3.39 | 3.63 | 3.33 | 3.53 | 57931 | 203276 | 0.14 | 4.13% |
| 2008-10-17 | 3.60 | 3.97 | 3.28 | 3.39 | 68961 | 248755 | -0.33 | -8.87% |
| 2008-10-10 | 4.28 | 4.65 | 3.70 | 3.72 | 201469 | 864643 | -0.59 | -13.69% |
| 2008-09-26 | 4.53 | 4.74 | 3.97 | 4.31 | 162239 | 698952 | -0.01 | -0.23% |
| 2008-09-19 | 4.17 | 4.32 | 3.63 | 4.32 | 83358 | 344307 | 0.20 | 4.85% |
| 2008-09-12 | 4.21 | 4.26 | 4.00 | 4.12 | 75788 | 312064 | -0.10 | -2.37% |
| 2008-09-05 | 4.38 | 5.15 | 4.15 | 4.22 | 233239 | 1095004 | -0.13 | -2.99% |
| 2008-08-29 | 4.37 | 4.45 | 3.97 | 4.35 | 47954 | 203316 | 0.03 | 0.69% |
| 2008-08-22 | 4.51 | 4.67 | 3.91 | 4.32 | 75580 | 329840 | -0.22 | -4.85% |
| 2008-08-14 | 5.60 | 5.60 | 4.23 | 4.54 | 85526 | 401371 | -1.08 | -19.22% |
| 2008-08-08 | 6.13 | 6.40 | 5.62 | 5.62 | 121685 | 747683 | -0.59 | -9.50% |
| 2008-08-01 | 6.48 | 6.83 | 5.85 | 6.21 | 125884 | 809133 | -0.16 | -2.51% |
| 2008-07-25 | 5.99 | 6.59 | 5.88 | 6.37 | 112778 | 717691 | 0.30 | 4.94% |
| 2008-07-18 | 6.50 | 6.96 | 5.70 | 6.07 | 127743 | 804466 | -0.51 | -7.75% |
| 2008-07-11 | 6.08 | 6.84 | 6.08 | 6.58 | 229270 | 1508777 | 0.31 | 4.94% |
| 2008-07-04 | 5.47 | 6.60 | 5.32 | 6.27 | 195498 | 1182698 | 0.80 | 14.62% |
| 2008-06-27 | 5.19 | 6.06 | 5.02 | 5.47 | 117033 | 659749 | 0.17 | 3.21% |
| 2008-06-20 | 6.15 | 6.20 | 4.90 | 5.30 | 81293 | 451427 | -0.78 | -12.83% |
| 2008-06-13 | 7.00 | 7.13 | 6.05 | 6.08 | 53913 | 351382 | -1.37 | -18.39% |
| 2008-06-06 | 7.49 | 8.00 | 7.40 | 7.45 | 121629 | 939816 | -0.04 | -0.53% |
| 2008-05-30 | 7.51 | 7.78 | 7.18 | 7.49 | 84180 | 630093 | -0.18 | -2.35% |
| 2008-05-23 | 8.98 | 9.09 | 7.44 | 7.67 | 191359 | 1589000 | -1.23 | -13.82% |
| 2008-05-16 | 8.18 | 9.18 | 8.01 | 8.90 | 210097 | 1833227 | 0.54 | 6.46% |
| 2008-05-09 | 8.99 | 9.48 | 8.00 | 8.36 | 257944 | 2250600 | -0.62 | -6.90% |
| 2008-04-30 | 7.79 | 9.05 | 7.67 | 8.98 | 190910 | 1576022 | 1.19 | 15.28% |
| 2008-04-25 | 7.32 | 8.07 | 6.14 | 7.79 | 171527 | 1252579 | 0.92 | 13.39% |
| 2008-04-18 | 8.20 | 8.23 | 6.80 | 6.87 | 126005 | 981529 | -1.43 | -17.23% |
| 2008-04-11 | 7.75 | 8.80 | 7.52 | 8.30 | 153103 | 1265579 | 0.38 | 4.80% |
| 2008-04-03 | 9.95 | 10.25 | 7.25 | 7.92 | 136117 | 1170038 | -2.49 | -23.92% |
| 2008-03-28 | 11.00 | 11.17 | 9.31 | 10.41 | 190564 | 1992699 | -0.23 | -2.16% |
| 2008-03-21 | 11.50 | 11.63 | 9.18 | 10.64 | 229016 | 2335414 | -0.88 | -7.64% |
| 2008-03-14 | 12.88 | 13.00 | 11.00 | 11.52 | 203668 | 2457206 | -1.45 | -11.18% |
| 2008-03-07 | 12.60 | 14.45 | 12.52 | 12.97 | 573480 | 7719505 | 0.43 | 3.43% |
| 2008-02-29 | 11.92 | 12.59 | 10.82 | 12.54 | 298471 | 3531048 | 0.43 | 3.55% |
| 2008-02-22 | 12.00 | 12.84 | 11.60 | 12.11 | 312962 | 3828334 | 0.64 | 5.58% |
| 2008-02-15 | 10.70 | 11.94 | 10.69 | 11.47 | 204787 | 2330785 | -0.04 | -0.35% |
| 2008-02-05 | 10.48 | 11.88 | 10.28 | 11.51 | 206184 | 2250508 | 1.31 | 12.84% |
| 2008-02-01 | 12.31 | 13.45 | 10.20 | 10.20 | 576607 | 6882702 | -3.50 | -25.55% |
| 2008-01-25 | 11.07 | 15.77 | 10.81 | 13.70 | 1630118 | 21795142 | 2.57 | 23.09% |
| 2008-01-18 | 11.58 | 11.89 | 10.30 | 11.13 | 196712 | 2245539 | -0.39 | -3.38% |
| 2008-01-11 | 11.05 | 11.58 | 10.70 | 11.52 | 220823 | 2484117 | 0.45 | 4.07% |
| 2008-01-04 | 10.41 | 11.25 | 10.40 | 11.07 | 121148 | 1326876 | 0.60 | 5.73% |
| 2007-12-28 | 10.49 | 10.87 | 10.25 | 10.47 | 183528 | 1933675 | 0.03 | 0.29% |
| 2007-12-21 | 10.15 | 10.64 | 9.76 | 10.44 | 194100 | 2007096 | 0.52 | 5.24% |
| 2007-12-14 | 10.05 | 10.49 | 9.52 | 9.92 | 213686 | 2164905 | -0.03 | -0.30% |
| 2007-12-07 | 8.69 | 10.02 | 8.61 | 9.95 | 130798 | 1224937 | 1.25 | 14.37% |
| 2007-11-30 | 9.00 | 9.00 | 8.55 | 8.70 | 49824 | 437892 | -0.10 | -1.14% |
| 2007-11-23 | 9.08 | 9.67 | 8.45 | 8.80 | 80080 | 733071 | -0.40 | -4.35% |
| 2007-11-16 | 8.73 | 9.96 | 8.62 | 9.20 | 182521 | 1713794 | 0.45 | 5.14% |
| 2007-11-09 | 9.10 | 9.43 | 8.35 | 8.75 | 73553 | 664046 | -0.56 | -6.01% |
| 2007-11-02 | 8.70 | 9.75 | 8.04 | 9.31 | 169443 | 1522302 | 0.73 | 8.51% |
| 2007-10-26 | 9.75 | 11.18 | 8.39 | 8.58 | 242779 | 2417573 | -1.15 | -11.82% |
| 2007-10-18 | 10.05 | 10.38 | 9.66 | 9.73 | 97607 | 976594 | -0.28 | -2.80% |
| 2007-10-12 | 11.32 | 11.35 | 9.62 | 10.01 | 151100 | 1606096 | -1.14 | -10.22% |
| 2007-09-28 | 11.35 | 11.41 | 10.66 | 11.15 | 154277 | 1703656 | -0.14 | -1.24% |
| 2007-09-21 | 11.03 | 11.68 | 10.90 | 11.29 | 166209 | 1865476 | 0.15 | 1.35% |
| 2007-09-14 | 11.60 | 12.29 | 10.65 | 11.14 | 180561 | 2060306 | -0.73 | -6.15% |
| 2007-09-07 | 12.20 | 12.99 | 11.79 | 11.87 | 314171 | 3874491 | -0.21 | -1.74% |
| 2007-08-31 | 12.47 | 12.68 | 11.59 | 12.08 | 249531 | 2998672 | -0.44 | -3.51% |
| 2007-08-24 | 12.10 | 12.79 | 11.90 | 12.52 | 373514 | 4610714 | 0.59 | 4.95% |
| 2007-08-17 | 13.56 | 15.39 | 11.58 | 11.93 | 738087 | 9751023 | -2.02 | -14.48% |
| 2007-07-20 | 13.60 | 15.49 | 13.40 | 13.95 | 224026 | 3142678 | 1.00 | 7.72% |
| 2007-07-13 | 10.31 | 12.95 | 10.20 | 12.95 | 81231 | 982559 | 2.67 | 25.97% |
| 2007-07-06 | 10.65 | 11.17 | 9.60 | 10.28 | 123286 | 1277210 | -0.74 | -6.71% |
| 2007-06-29 | 12.93 | 13.23 | 11.02 | 11.02 | 138657 | 1649554 | -2.12 | -16.13% |
| 2007-06-22 | 14.10 | 15.10 | 13.14 | 13.14 | 251977 | 3557534 | -0.90 | -6.41% |
| 2007-06-15 | 13.06 | 14.29 | 12.11 | 14.04 | 323567 | 4316856 | 0.99 | 7.59% |
| 2007-06-08 | 13.27 | 13.35 | 11.72 | 13.05 | 228858 | 2865075 | -0.92 | -6.59% |
| 2007-06-01 | 16.30 | 16.70 | 13.97 | 13.97 | 182327 | 2846120 | -2.28 | -14.03% |
| 2007-05-25 | 14.10 | 17.30 | 13.90 | 16.25 | 339945 | 5536303 | 1.69 | 11.61% |
| 2007-05-18 | 13.78 | 14.56 | 13.21 | 14.56 | 193783 | 2714244 | 0.61 | 4.37% |
| 2007-05-11 | 12.93 | 14.07 | 12.85 | 13.95 | 323841 | 4361163 | 0.70 | 5.28% |
| 2007-04-27 | 12.07 | 13.29 | 11.57 | 13.25 | 307237 | 3824747 | 1.22 | 10.14% |
| 2007-04-20 | 11.08 | 12.21 | 11.08 | 12.03 | 323905 | 3845762 | 1.48 | 14.03% |
| 2007-04-13 | 9.82 | 10.55 | 9.46 | 10.55 | 260932 | 2603123 | 0.70 | 7.11% |
| 2007-04-06 | 9.86 | 10.25 | 9.56 | 9.85 | 248815 | 2455843 | 0.12 | 1.23% |
| 2007-03-30 | 9.77 | 9.77 | 8.79 | 9.73 | 333192 | 3082234 | 0.05 | 0.52% |
| 2007-03-23 | 8.25 | 10.50 | 8.25 | 9.68 | 284586 | 2698843 | 1.07 | 12.43% |
| 2007-03-16 | 8.08 | 8.63 | 7.90 | 8.61 | 326385 | 2713715 | 0.64 | 8.03% |
| 2007-03-09 | 7.05 | 7.97 | 6.87 | 7.97 | 213915 | 1600192 | 0.91 | 12.89% |
| 2007-03-02 | 7.50 | 7.67 | 6.82 | 7.06 | 223835 | 1603168 | -0.42 | -5.62% |
| 2007-02-16 | 6.88 | 7.59 | 6.73 | 7.48 | 185107 | 1337709 | 0.63 | 9.20% |
| 2007-02-09 | 6.28 | 6.90 | 6.28 | 6.85 | 216285 | 1428467 | 0.59 | 9.43% |
| 2007-02-02 | 5.98 | 6.44 | 5.93 | 6.26 | 185881 | 1152851 | 0.29 | 4.86% |
| 2007-01-26 | 6.07 | 6.50 | 5.80 | 5.97 | 233029 | 1433863 | -0.10 | -1.65% |
| 2007-01-19 | 5.41 | 6.09 | 5.35 | 6.07 | 236129 | 1362385 | 0.61 | 11.17% |
| 2007-01-12 | 5.41 | 5.84 | 5.41 | 5.46 | 75548 | 425543 | 0.32 | 6.23% |
| 2006-12-28 | 5.60 | 5.60 | 5.09 | 5.14 | 97765 | 524804 | -0.51 | -9.03% |
| 2006-12-22 | 5.24 | 5.73 | 4.97 | 5.65 | 152470 | 807160 | 0.45 | 8.65% |
| 2006-12-15 | 5.01 | 5.44 | 4.80 | 5.20 | 116334 | 601547 | 0.05 | 0.97% |
