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 | 11.25 | 12.30 | 10.67 | 10.69 | 848325 | 9827192 | -0.52 | -4.64% |
| 2009-11-20 | 10.71 | 11.45 | 10.52 | 11.21 | 657542 | 7220009 | 0.57 | 5.36% |
| 2009-11-13 | 9.95 | 10.70 | 9.78 | 10.64 | 629420 | 6429942 | 0.69 | 6.93% |
| 2009-11-06 | 8.93 | 10.14 | 8.79 | 9.95 | 681550 | 6620178 | 0.81 | 8.86% |
| 2009-10-30 | 9.29 | 9.36 | 8.83 | 9.14 | 342547 | 3123534 | -0.14 | -1.51% |
| 2009-10-23 | 8.56 | 9.47 | 8.52 | 9.28 | 399485 | 3614362 | 0.72 | 8.41% |
| 2009-10-16 | 8.51 | 8.83 | 8.40 | 8.56 | 224606 | 1932270 | 0.05 | 0.59% |
| 2009-10-09 | 7.99 | 8.52 | 7.94 | 8.51 | 67487 | 557327 | 0.48 | 5.98% |
| 2009-09-30 | 8.55 | 8.60 | 7.84 | 8.03 | 109415 | 889831 | -0.44 | -5.20% |
| 2009-09-25 | 8.90 | 9.46 | 8.29 | 8.47 | 246164 | 2212206 | -0.54 | -5.99% |
| 2009-09-18 | 8.91 | 9.56 | 8.85 | 9.01 | 354547 | 3287644 | 0.12 | 1.35% |
| 2009-09-11 | 8.71 | 9.29 | 8.63 | 8.89 | 369606 | 3326859 | 0.19 | 2.18% |
| 2009-09-04 | 8.67 | 8.77 | 7.83 | 8.70 | 230398 | 1927029 | -0.06 | -0.69% |
| 2009-08-28 | 8.80 | 9.23 | 8.47 | 8.76 | 357332 | 3191653 | -0.03 | -0.34% |
| 2009-08-21 | 9.17 | 9.18 | 7.80 | 8.79 | 448081 | 3774464 | -0.41 | -4.46% |
| 2009-08-14 | 10.30 | 10.83 | 9.15 | 9.20 | 351400 | 3583672 | -1.00 | -9.80% |
| 2009-08-07 | 9.98 | 11.30 | 9.84 | 10.20 | 686876 | 7269445 | 0.37 | 3.76% |
| 2009-07-31 | 10.10 | 10.49 | 9.10 | 9.83 | 610594 | 6096414 | -0.47 | -4.56% |
| 2009-07-24 | 9.04 | 11.02 | 9.00 | 10.30 | 1194051 | 12088114 | 1.27 | 14.06% |
| 2009-07-17 | 9.20 | 9.43 | 8.91 | 9.03 | 476667 | 4328959 | -0.16 | -1.74% |
| 2009-07-10 | 8.60 | 9.61 | 8.40 | 9.19 | 690790 | 6173523 | 0.62 | 7.24% |
| 2009-07-03 | 8.22 | 8.63 | 8.15 | 8.57 | 373704 | 3139470 | 0.38 | 4.64% |
| 2009-06-26 | 8.43 | 8.50 | 8.08 | 8.19 | 291763 | 2417416 | -0.20 | -2.38% |
| 2009-06-19 | 8.12 | 8.49 | 8.08 | 8.39 | 256203 | 2132534 | 0.27 | 3.33% |
| 2009-06-12 | 8.42 | 8.75 | 8.07 | 8.12 | 509125 | 4334302 | -0.28 | -3.33% |
| 2009-06-05 | 8.20 | 8.59 | 8.05 | 8.40 | 290093 | 2410527 | 0.25 | 3.07% |
| 2009-05-27 | 8.40 | 8.45 | 8.02 | 8.15 | 105363 | 868644 | -0.18 | -2.16% |
| 2009-05-22 | 8.41 | 8.83 | 8.19 | 8.33 | 299961 | 2564425 | -0.27 | -3.14% |
| 2009-05-15 | 8.79 | 8.81 | 8.09 | 8.60 | 299923 | 2528232 | -0.15 | -1.71% |
| 2009-05-08 | 8.52 | 9.18 | 8.36 | 8.75 | 649784 | 5726602 | 0.32 | 3.80% |
| 2009-04-30 | 8.62 | 8.90 | 8.01 | 8.43 | 341869 | 2864676 | -0.17 | -1.98% |
| 2009-04-24 | 8.19 | 8.97 | 7.98 | 8.60 | 753434 | 6368613 | 0.50 | 6.17% |
| 2009-04-17 | 8.08 | 8.44 | 7.84 | 8.10 | 598521 | 4847507 | 0.12 | 1.50% |
| 2009-04-10 | 7.41 | 8.17 | 7.41 | 7.98 | 383049 | 2981145 | 0.56 | 7.55% |
| 2009-04-03 | 7.65 | 7.90 | 7.33 | 7.42 | 426426 | 3264694 | -0.26 | -3.38% |
| 2009-03-27 | 7.68 | 7.83 | 7.40 | 7.68 | 449204 | 3444587 | 0.02 | 0.26% |
| 2009-03-20 | 7.39 | 7.85 | 7.19 | 7.66 | 541573 | 4090441 | 0.30 | 4.08% |
| 2009-03-13 | 7.09 | 7.65 | 6.77 | 7.36 | 554611 | 4021846 | 0.35 | 4.99% |
| 2009-03-06 | 6.60 | 7.29 | 6.38 | 7.01 | 478804 | 3270620 | 0.48 | 7.35% |
| 2009-02-27 | 6.85 | 8.01 | 6.31 | 6.53 | 693237 | 5072791 | -0.36 | -5.22% |
| 2009-02-20 | 7.22 | 7.39 | 6.50 | 6.89 | 476023 | 3298584 | -0.26 | -3.64% |
| 2009-02-13 | 6.98 | 7.50 | 6.71 | 7.15 | 541213 | 3788506 | 0.25 | 3.62% |
| 2009-02-06 | 5.83 | 7.05 | 5.74 | 6.90 | 658471 | 4200857 | 1.11 | 19.17% |
| 2009-01-23 | 5.96 | 6.06 | 5.74 | 5.79 | 327170 | 1930030 | -0.11 | -1.86% |
| 2009-01-16 | 5.71 | 6.02 | 5.32 | 5.90 | 377107 | 2153926 | 0.15 | 2.61% |
| 2009-01-09 | 5.27 | 5.87 | 5.20 | 5.75 | 253445 | 1418713 | 0.21 | 3.79% |
| 2008-12-26 | 5.88 | 6.20 | 5.48 | 5.54 | 450791 | 2643996 | -0.35 | -5.94% |
| 2008-12-19 | 5.40 | 6.05 | 5.24 | 5.89 | 243379 | 1378849 | 0.61 | 11.55% |
| 2008-12-12 | 5.90 | 6.09 | 5.20 | 5.28 | 302913 | 1756791 | -0.62 | -10.51% |
| 2008-12-05 | 4.99 | 6.18 | 4.96 | 5.90 | 507986 | 2865889 | 0.91 | 18.24% |
| 2008-11-28 | 5.16 | 5.38 | 4.76 | 4.99 | 165832 | 839076 | -0.15 | -2.92% |
| 2008-11-21 | 5.45 | 5.65 | 4.88 | 5.14 | 501556 | 2659611 | -0.12 | -2.28% |
| 2008-11-14 | 4.29 | 5.26 | 4.28 | 5.26 | 254338 | 1203603 | 1.01 | 23.77% |
| 2008-11-07 | 4.12 | 4.30 | 3.90 | 4.25 | 121007 | 503068 | 0.14 | 3.41% |
| 2008-10-31 | 4.60 | 4.60 | 4.07 | 4.11 | 158439 | 692686 | -0.68 | -14.20% |
| 2008-10-24 | 4.72 | 5.20 | 4.64 | 4.79 | 175224 | 871924 | 0.05 | 1.05% |
| 2008-10-17 | 5.19 | 5.69 | 4.60 | 4.74 | 121837 | 613995 | -0.54 | -10.23% |
| 2008-10-10 | 6.15 | 6.35 | 5.27 | 5.28 | 130185 | 762698 | -0.99 | -15.79% |
| 2008-09-26 | 6.30 | 6.56 | 5.85 | 6.27 | 291448 | 1830695 | 0.31 | 5.20% |
| 2008-09-19 | 5.59 | 5.96 | 5.09 | 5.96 | 99298 | 554845 | 0.21 | 3.65% |
| 2008-09-12 | 6.00 | 6.08 | 5.50 | 5.75 | 108906 | 625207 | -0.22 | -3.69% |
| 2008-09-05 | 6.38 | 6.54 | 5.91 | 5.97 | 121425 | 763190 | -0.52 | -8.01% |
| 2008-08-29 | 6.05 | 6.55 | 5.70 | 6.49 | 138083 | 857956 | 0.42 | 6.92% |
| 2008-08-22 | 6.23 | 6.55 | 5.55 | 6.07 | 134090 | 819649 | -0.11 | -1.78% |
| 2008-08-15 | 6.96 | 7.08 | 5.61 | 6.18 | 105110 | 658612 | -0.81 | -11.59% |
| 2008-08-08 | 7.91 | 8.10 | 6.95 | 6.99 | 82491 | 627392 | -0.93 | -11.74% |
| 2008-08-01 | 8.24 | 8.48 | 7.57 | 7.92 | 151070 | 1236629 | -0.26 | -3.18% |
| 2008-07-25 | 7.94 | 8.45 | 7.85 | 8.18 | 175918 | 1454426 | 0.24 | 3.02% |
| 2008-07-18 | 8.08 | 8.41 | 7.38 | 7.94 | 137137 | 1085845 | -0.17 | -2.10% |
| 2008-07-11 | 7.75 | 8.55 | 7.75 | 8.11 | 236781 | 1951808 | 0.36 | 4.64% |
| 2008-07-04 | 7.13 | 8.05 | 7.09 | 7.75 | 145547 | 1112615 | 0.49 | 6.75% |
| 2008-06-27 | 7.04 | 8.08 | 6.88 | 7.26 | 186721 | 1412489 | 0.14 | 1.97% |
| 2008-06-20 | 7.92 | 8.14 | 6.57 | 7.12 | 192911 | 1416946 | -0.68 | -8.72% |
| 2008-06-13 | 9.00 | 9.04 | 7.79 | 7.80 | 123800 | 1034362 | -1.52 | -16.31% |
| 2008-06-06 | 9.70 | 9.97 | 9.11 | 9.32 | 158123 | 1491086 | -0.48 | -4.90% |
| 2008-05-29 | 9.50 | 10.38 | 8.98 | 9.80 | 241637 | 2372409 | 0.27 | 2.83% |
| 2008-05-23 | 10.80 | 10.99 | 9.20 | 9.53 | 218111 | 2188175 | -1.43 | -13.05% |
| 2008-05-16 | 10.23 | 11.25 | 10.11 | 10.96 | 436448 | 4725856 | 0.57 | 5.49% |
| 2008-05-09 | 10.31 | 10.65 | 9.51 | 10.39 | 370164 | 3775715 | 0.17 | 1.66% |
| 2008-04-30 | 9.41 | 10.38 | 9.35 | 10.22 | 199473 | 1996108 | 0.56 | 5.80% |
| 2008-04-25 | 8.80 | 10.06 | 7.51 | 9.66 | 262965 | 2382063 | 1.56 | 19.26% |
| 2008-04-18 | 9.05 | 9.40 | 8.05 | 8.10 | 178794 | 1571507 | -1.46 | -15.27% |
| 2008-04-11 | 8.35 | 9.80 | 8.01 | 9.56 | 255867 | 2375255 | 1.06 | 12.47% |
| 2008-04-03 | 10.25 | 10.60 | 7.90 | 8.50 | 164860 | 1501461 | -2.25 | -20.93% |
| 2008-03-28 | 11.07 | 11.25 | 9.76 | 10.75 | 280690 | 3006124 | -0.05 | -0.46% |
| 2008-03-21 | 11.75 | 12.00 | 9.50 | 10.80 | 232281 | 2413743 | -1.09 | -9.17% |
| 2008-03-14 | 13.28 | 13.58 | 11.50 | 11.89 | 196834 | 2500501 | -1.63 | -12.06% |
| 2008-03-07 | 13.10 | 14.69 | 12.80 | 13.52 | 537636 | 7459304 | 0.52 | 4.00% |
| 2008-02-29 | 12.65 | 13.15 | 12.00 | 13.00 | 181502 | 2302515 | 0.40 | 3.17% |
| 2008-02-22 | 12.95 | 13.61 | 12.38 | 12.60 | 215024 | 2814528 | 0.15 | 1.21% |
| 2008-02-15 | 12.79 | 13.08 | 12.10 | 12.45 | 95232 | 1193179 | -0.52 | -4.01% |
| 2008-02-05 | 11.99 | 13.18 | 11.79 | 12.97 | 95048 | 1196067 | 1.53 | 13.37% |
| 2008-02-01 | 13.71 | 13.97 | 11.05 | 11.44 | 277011 | 3510740 | -2.51 | -17.99% |
| 2008-01-25 | 15.08 | 15.08 | 12.40 | 13.95 | 555596 | 7660457 | -0.84 | -5.68% |
| 2008-01-18 | 16.08 | 16.48 | 13.65 | 14.79 | 504825 | 7724791 | -1.10 | -6.92% |
| 2008-01-11 | 15.18 | 16.49 | 14.65 | 15.89 | 740596 | 11417529 | 0.70 | 4.61% |
| 2008-01-04 | 15.17 | 15.60 | 14.80 | 15.19 | 354628 | 5390879 | 0.02 | 0.13% |
| 2007-12-28 | 13.91 | 15.56 | 13.91 | 15.17 | 634327 | 9442213 | 1.26 | 9.06% |
| 2007-12-21 | 14.20 | 14.53 | 13.24 | 13.91 | 1017256 | 14258411 | 0.19 | 1.39% |
| 2007-12-14 | 12.09 | 13.72 | 11.98 | 13.72 | 814846 | 10611649 | 1.38 | 11.18% |
| 2007-12-07 | 11.10 | 12.66 | 11.01 | 12.34 | 468012 | 5650913 | 1.10 | 9.79% |
| 2007-11-30 | 11.94 | 12.49 | 11.01 | 11.24 | 547529 | 6424432 | -0.46 | -3.93% |
| 2007-11-23 | 12.18 | 12.58 | 10.88 | 11.70 | 715182 | 8531334 | -0.28 | -2.34% |
| 2007-11-16 | 10.20 | 12.15 | 10.12 | 11.98 | 690507 | 7901902 | 1.97 | 19.68% |
| 2007-11-09 | 9.99 | 11.30 | 9.90 | 10.01 | 350812 | 3742405 | -0.20 | -1.96% |
| 2007-11-02 | 9.42 | 10.85 | 9.35 | 10.21 | 324603 | 3364571 | 0.69 | 7.25% |
| 2007-10-26 | 10.87 | 10.98 | 8.90 | 9.52 | 323698 | 3198661 | -1.85 | -16.27% |
| 2007-10-18 | 11.43 | 11.72 | 10.97 | 11.37 | 299281 | 3381841 | -0.04 | -0.35% |
| 2007-10-12 | 12.03 | 12.88 | 10.97 | 11.41 | 910186 | 11034348 | -0.32 | -2.73% |
| 2007-09-28 | 10.80 | 12.21 | 10.65 | 11.73 | 841073 | 9635089 | 0.99 | 9.22% |
| 2007-09-21 | 10.60 | 11.32 | 10.35 | 10.74 | 506584 | 5478420 | 0.12 | 1.13% |
| 2007-09-14 | 10.40 | 10.85 | 9.68 | 10.62 | 354267 | 3644184 | 0.02 | 0.19% |
| 2007-09-07 | 10.58 | 11.60 | 10.47 | 10.60 | 781351 | 8576875 | 0.08 | 0.76% |
| 2007-08-31 | 10.67 | 10.72 | 9.92 | 10.52 | 398006 | 4091522 | -0.03 | -0.28% |
| 2007-08-24 | 10.40 | 10.80 | 10.08 | 10.55 | 433195 | 4556091 | 0.36 | 3.53% |
| 2007-08-17 | 9.80 | 10.26 | 9.45 | 10.19 | 268362 | 2668308 | 0.37 | 3.77% |
| 2007-08-10 | 10.61 | 10.90 | 9.60 | 9.82 | 389978 | 4029235 | -0.78 | -7.36% |
| 2007-08-03 | 10.68 | 11.52 | 10.10 | 10.60 | 832998 | 9035653 | 0.04 | 0.38% |
| 2007-07-27 | 9.10 | 10.69 | 9.08 | 10.56 | 578175 | 5714278 | 1.46 | 16.04% |
| 2007-07-20 | 9.32 | 9.40 | 8.33 | 9.10 | 271801 | 2400314 | -0.31 | -3.29% |
| 2007-07-13 | 9.40 | 11.09 | 9.03 | 9.41 | 1025859 | 10278118 | 0.25 | 2.73% |
| 2007-07-06 | 7.91 | 9.28 | 7.90 | 9.16 | 464772 | 4040003 | 1.28 | 16.24% |
| 2007-06-29 | 9.62 | 9.90 | 7.70 | 7.88 | 423919 | 3724240 | -1.72 | -17.92% |
| 2007-06-22 | 11.06 | 11.53 | 9.40 | 9.60 | 490414 | 5321199 | -1.33 | -12.17% |
| 2007-06-15 | 10.25 | 11.85 | 10.21 | 10.93 | 890539 | 9957290 | 0.68 | 6.63% |
| 2007-06-08 | 10.68 | 10.85 | 8.65 | 10.25 | 763796 | 7371783 | -0.43 | -4.03% |
| 2007-06-01 | 13.52 | 14.55 | 10.68 | 10.68 | 1239791 | 16253450 | -2.71 | -20.24% |
| 2007-05-25 | 11.65 | 13.75 | 11.55 | 13.39 | 943508 | 12161528 | 1.32 | 10.94% |
| 2007-05-18 | 12.20 | 12.97 | 11.49 | 12.07 | 556231 | 6840115 | -1.12 | -8.49% |
| 2007-05-11 | 11.52 | 13.76 | 11.52 | 13.19 | 1121274 | 14573315 | 1.74 | 15.20% |
| 2007-04-27 | 10.70 | 11.65 | 10.16 | 11.45 | 940988 | 10273116 | 1.36 | 13.48% |
| 2007-04-20 | 9.68 | 10.69 | 9.41 | 10.09 | 1033374 | 10369748 | 0.48 | 5.00% |
| 2007-04-13 | 9.20 | 9.94 | 8.86 | 9.61 | 1043637 | 9810346 | 0.43 | 4.68% |
| 2007-04-06 | 8.50 | 9.34 | 8.36 | 9.18 | 805892 | 7144617 | 0.70 | 8.26% |
| 2007-03-30 | 8.93 | 9.30 | 8.17 | 8.48 | 719490 | 6339478 | -0.31 | -3.53% |
| 2007-03-23 | 7.80 | 8.90 | 7.68 | 8.79 | 751097 | 6409302 | 0.71 | 8.79% |
| 2007-03-16 | 8.00 | 8.70 | 7.92 | 8.08 | 837437 | 6982487 | 0.07 | 0.87% |
| 2007-03-09 | 7.78 | 8.19 | 7.20 | 8.01 | 586081 | 4588534 | 0.21 | 2.69% |
| 2007-03-02 | 7.99 | 8.32 | 7.10 | 7.80 | 752698 | 5861512 | -0.15 | -1.89% |
| 2007-02-16 | 7.22 | 8.34 | 7.18 | 7.95 | 668620 | 5246330 | 0.68 | 9.35% |
| 2007-02-09 | 6.62 | 7.39 | 6.45 | 7.27 | 409964 | 2872497 | 0.63 | 9.49% |
| 2007-02-02 | 7.28 | 7.92 | 6.59 | 6.64 | 549761 | 4010100 | -0.55 | -7.65% |
| 2007-01-26 | 8.22 | 8.57 | 6.60 | 7.19 | 806670 | 6274975 | -1.02 | -12.42% |
| 2007-01-19 | 6.83 | 8.45 | 6.83 | 8.21 | 1240851 | 9361497 | 1.52 | 22.72% |
| 2007-01-12 | 6.07 | 6.90 | 5.99 | 6.69 | 928647 | 5987704 | 0.58 | 9.49% |
| 2007-01-05 | 5.80 | 6.12 | 5.68 | 6.11 | 267257 | 1571970 | 0.36 | 6.26% |
| 2006-12-29 | 6.10 | 6.32 | 5.60 | 5.75 | 612147 | 3628547 | -0.37 | -6.05% |
| 2006-12-22 | 5.61 | 6.82 | 5.56 | 6.12 | 1340946 | 8405823 | 0.45 | 7.94% |
| 2006-12-15 | 4.58 | 5.89 | 4.57 | 5.67 | 1090985 | 5758709 | 1.11 | 24.34% |
| 2006-12-08 | 4.77 | 5.18 | 4.50 | 4.56 | 604582 | 2948600 | -0.21 | -4.40% |
| 2006-12-01 | 4.47 | 4.98 | 4.40 | 4.77 | 513489 | 2434648 | 0.30 | 6.71% |
