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 | 12.96 | 13.20 | 11.11 | 11.33 | 597613 | 7275915 | -1.65 | -12.71% |
| 2009-11-20 | 11.96 | 13.27 | 11.64 | 12.98 | 538195 | 6636480 | 1.11 | 9.35% |
| 2009-11-13 | 11.10 | 12.15 | 10.69 | 11.87 | 559194 | 6374784 | 0.75 | 6.75% |
| 2009-11-06 | 9.80 | 11.48 | 9.75 | 11.12 | 884388 | 9504204 | 1.16 | 11.65% |
| 2009-10-30 | 9.64 | 10.32 | 9.35 | 9.96 | 515780 | 5073228 | 0.47 | 4.95% |
| 2009-10-23 | 9.50 | 9.79 | 9.35 | 9.49 | 300563 | 2877026 | -0.10 | -1.04% |
| 2009-10-16 | 9.07 | 9.84 | 8.89 | 9.59 | 274140 | 2572748 | 0.54 | 5.97% |
| 2009-10-09 | 8.76 | 9.08 | 8.68 | 9.05 | 30529 | 273589 | 0.35 | 4.02% |
| 2009-09-30 | 9.09 | 9.27 | 8.38 | 8.70 | 80909 | 710040 | -0.35 | -3.87% |
| 2009-09-25 | 9.55 | 10.10 | 8.88 | 9.05 | 252647 | 2400217 | -0.62 | -6.41% |
| 2009-09-18 | 9.62 | 10.19 | 9.48 | 9.67 | 477536 | 4731433 | 0.05 | 0.52% |
| 2009-09-11 | 9.21 | 9.99 | 9.21 | 9.62 | 413169 | 3969422 | 0.38 | 4.11% |
| 2009-09-04 | 9.32 | 9.45 | 8.55 | 9.24 | 285705 | 2571247 | -0.25 | -2.63% |
| 2009-08-28 | 9.59 | 10.88 | 9.45 | 9.49 | 703028 | 7143047 | -0.08 | -0.84% |
| 2009-08-21 | 8.94 | 9.78 | 8.80 | 9.57 | 407256 | 3795753 | 0.50 | 5.51% |
| 2009-08-14 | 10.45 | 11.09 | 9.05 | 9.07 | 505822 | 5232035 | -1.31 | -12.62% |
| 2009-08-07 | 9.17 | 10.76 | 9.10 | 10.38 | 755448 | 7497028 | 1.27 | 13.94% |
| 2009-07-31 | 9.60 | 9.75 | 8.51 | 9.11 | 508676 | 4701636 | -0.42 | -4.41% |
| 2009-07-24 | 9.11 | 9.63 | 8.51 | 9.53 | 695377 | 6344174 | 0.49 | 5.42% |
| 2009-07-17 | 8.90 | 9.45 | 8.81 | 9.04 | 532707 | 4824181 | -0.01 | -0.11% |
| 2009-07-10 | 7.80 | 9.21 | 7.68 | 9.05 | 948515 | 8058582 | 1.25 | 16.03% |
| 2009-07-03 | 7.88 | 8.05 | 7.70 | 7.80 | 375179 | 2937076 | 0.03 | 0.39% |
| 2009-06-26 | 7.81 | 7.86 | 7.52 | 7.77 | 284627 | 2183775 | -0.02 | -0.26% |
| 2009-06-19 | 7.41 | 8.08 | 7.35 | 7.79 | 450007 | 3494879 | 0.34 | 4.56% |
| 2009-06-12 | 7.42 | 7.77 | 7.31 | 7.45 | 254379 | 1927564 | 0.03 | 0.40% |
| 2009-06-05 | 7.47 | 7.59 | 7.36 | 7.42 | 204428 | 1528072 | -0.02 | -0.27% |
| 2009-05-27 | 7.31 | 7.53 | 7.20 | 7.44 | 124367 | 920633 | -0.05 | -0.67% |
| 2009-05-22 | 7.88 | 8.19 | 7.43 | 7.49 | 474859 | 3712496 | -0.42 | -5.31% |
| 2009-05-15 | 7.67 | 7.94 | 7.51 | 7.91 | 548831 | 4243286 | 0.20 | 2.59% |
| 2009-05-08 | 7.57 | 8.27 | 7.47 | 7.71 | 568221 | 4415175 | 0.17 | 2.25% |
| 2009-04-30 | 7.35 | 7.64 | 7.01 | 7.54 | 286021 | 2110935 | 0.23 | 3.15% |
| 2009-04-24 | 7.62 | 7.96 | 7.10 | 7.31 | 424197 | 3237533 | -0.21 | -2.79% |
| 2009-04-17 | 7.50 | 7.83 | 7.41 | 7.52 | 426141 | 3235973 | 0.05 | 0.67% |
| 2009-04-10 | 7.75 | 7.89 | 7.21 | 7.47 | 241942 | 1817903 | -0.11 | -1.45% |
| 2009-04-03 | 7.38 | 7.92 | 7.17 | 7.58 | 490419 | 3754335 | 0.20 | 2.71% |
| 2009-03-27 | 7.44 | 7.62 | 7.08 | 7.38 | 364900 | 2696118 | -0.01 | -0.14% |
| 2009-03-20 | 6.85 | 7.50 | 6.73 | 7.39 | 332973 | 2407279 | 0.55 | 8.04% |
| 2009-03-13 | 7.33 | 7.33 | 6.40 | 6.84 | 282938 | 1938285 | -0.37 | -5.13% |
| 2009-03-06 | 6.51 | 7.35 | 6.46 | 7.21 | 365211 | 2556498 | 0.62 | 9.41% |
| 2009-02-27 | 8.35 | 8.71 | 6.40 | 6.59 | 626768 | 4961184 | -1.71 | -20.60% |
| 2009-02-20 | 7.85 | 8.56 | 7.62 | 8.30 | 1017400 | 8260785 | 0.50 | 6.41% |
| 2009-02-13 | 7.22 | 7.83 | 7.10 | 7.80 | 638472 | 4766817 | 0.60 | 8.33% |
| 2009-02-06 | 6.86 | 7.25 | 6.73 | 7.20 | 412517 | 2890840 | 0.39 | 5.73% |
| 2009-01-23 | 7.00 | 7.09 | 6.49 | 6.81 | 355411 | 2428975 | 0.02 | 0.29% |
| 2009-01-16 | 6.47 | 6.90 | 6.18 | 6.79 | 260509 | 1699157 | 0.33 | 5.11% |
| 2009-01-09 | 6.12 | 6.68 | 6.12 | 6.46 | 212034 | 1360382 | 0.30 | 4.87% |
| 2008-12-26 | 7.10 | 7.20 | 6.03 | 6.16 | 237295 | 1546828 | -0.93 | -13.12% |
| 2008-12-19 | 6.73 | 7.35 | 6.42 | 7.09 | 333415 | 2322247 | 0.51 | 7.75% |
| 2008-12-12 | 7.42 | 7.79 | 6.41 | 6.58 | 468976 | 3409811 | -0.80 | -10.84% |
| 2008-12-05 | 6.30 | 7.68 | 6.15 | 7.38 | 726045 | 5179335 | 1.18 | 19.03% |
| 2008-11-28 | 6.49 | 7.02 | 6.00 | 6.20 | 363012 | 2346871 | -0.25 | -3.88% |
| 2008-11-21 | 6.25 | 6.88 | 5.78 | 6.45 | 544760 | 3512061 | 0.20 | 3.20% |
| 2008-11-14 | 5.12 | 6.36 | 5.12 | 6.25 | 476598 | 2751136 | 1.19 | 23.52% |
| 2008-11-07 | 5.00 | 5.38 | 4.76 | 5.06 | 302875 | 1552253 | -0.08 | -1.56% |
| 2008-10-31 | 6.12 | 6.12 | 4.94 | 5.14 | 518022 | 2833416 | -1.20 | -18.93% |
| 2008-10-24 | 5.58 | 6.88 | 5.58 | 6.34 | 727786 | 4776625 | 0.77 | 13.82% |
| 2008-10-17 | 5.46 | 6.25 | 5.39 | 5.57 | 251720 | 1467282 | 0.10 | 1.83% |
| 2008-10-10 | 5.90 | 6.60 | 5.39 | 5.47 | 359843 | 2185375 | -0.53 | -8.83% |
| 2008-09-26 | 6.02 | 6.43 | 5.71 | 6.00 | 437233 | 2653583 | 0.39 | 6.95% |
| 2008-09-19 | 4.71 | 5.61 | 4.61 | 5.61 | 260082 | 1335042 | 0.71 | 14.49% |
| 2008-09-12 | 4.25 | 5.03 | 4.00 | 4.90 | 223981 | 1023443 | 0.65 | 15.29% |
| 2008-09-05 | 4.65 | 4.74 | 4.20 | 4.25 | 109145 | 496743 | -0.53 | -11.09% |
| 2008-08-29 | 4.50 | 4.87 | 4.06 | 4.78 | 183651 | 838037 | 0.40 | 9.13% |
| 2008-08-22 | 4.75 | 4.75 | 4.06 | 4.38 | 81147 | 360940 | -0.32 | -6.81% |
| 2008-08-15 | 5.41 | 5.55 | 4.46 | 4.70 | 87542 | 419692 | -0.69 | -12.80% |
| 2008-08-08 | 6.30 | 6.41 | 5.39 | 5.39 | 78444 | 466740 | -1.02 | -15.91% |
| 2008-08-01 | 6.63 | 7.00 | 6.11 | 6.41 | 227244 | 1514997 | -0.12 | -1.84% |
| 2008-07-25 | 6.25 | 6.88 | 6.10 | 6.53 | 216792 | 1434261 | 0.22 | 3.49% |
| 2008-07-18 | 6.60 | 6.86 | 5.73 | 6.31 | 271690 | 1715755 | -0.37 | -5.54% |
| 2008-07-11 | 5.81 | 6.88 | 5.77 | 6.68 | 312358 | 2026218 | 0.94 | 16.38% |
| 2008-07-04 | 5.50 | 5.97 | 5.25 | 5.74 | 87229 | 493183 | 0.16 | 2.87% |
| 2008-06-27 | 5.50 | 6.29 | 5.27 | 5.58 | 140843 | 816924 | -0.05 | -0.89% |
| 2008-06-20 | 6.45 | 6.59 | 5.20 | 5.63 | 133943 | 787997 | -0.80 | -12.44% |
| 2008-06-13 | 8.00 | 8.00 | 6.40 | 6.43 | 93852 | 666294 | -1.99 | -23.63% |
| 2008-06-06 | 8.90 | 9.40 | 8.36 | 8.42 | 153264 | 1378581 | -0.48 | -5.39% |
| 2008-05-30 | 8.85 | 9.18 | 8.50 | 8.90 | 132550 | 1172945 | 0.06 | 0.68% |
| 2008-05-23 | 10.01 | 10.85 | 8.61 | 8.84 | 287407 | 2785099 | -1.45 | -14.09% |
| 2008-05-15 | 8.86 | 11.22 | 8.54 | 10.29 | 560618 | 5846314 | 1.43 | 16.14% |
| 2008-05-09 | 9.21 | 9.80 | 8.44 | 8.86 | 276136 | 2550286 | -0.35 | -3.80% |
| 2008-04-30 | 8.98 | 9.26 | 8.60 | 9.21 | 130854 | 1168859 | -0.04 | -0.43% |
| 2008-04-25 | 8.80 | 9.73 | 7.50 | 9.25 | 225979 | 2019568 | 1.08 | 13.22% |
| 2008-04-18 | 9.47 | 9.65 | 8.05 | 8.17 | 101168 | 902474 | -1.60 | -16.38% |
| 2008-04-11 | 9.25 | 10.55 | 8.90 | 9.77 | 180831 | 1788122 | 0.57 | 6.20% |
| 2008-04-03 | 11.20 | 11.29 | 8.40 | 9.20 | 118632 | 1154887 | -2.25 | -19.65% |
| 2008-03-28 | 12.16 | 12.70 | 10.56 | 11.45 | 173474 | 2073209 | -0.62 | -5.14% |
| 2008-03-21 | 13.35 | 13.48 | 10.66 | 12.07 | 215833 | 2528046 | -1.28 | -9.59% |
| 2008-03-14 | 16.20 | 16.20 | 12.98 | 13.35 | 230926 | 3345514 | -2.84 | -17.54% |
| 2008-03-07 | 14.98 | 17.39 | 14.80 | 16.19 | 554447 | 9091601 | 1.20 | 8.01% |
| 2008-02-29 | 15.66 | 16.29 | 14.09 | 14.99 | 295929 | 4537241 | -0.39 | -2.54% |
| 2008-02-22 | 14.65 | 15.70 | 14.65 | 15.38 | 208527 | 3163383 | 0.83 | 5.70% |
| 2008-02-15 | 14.25 | 14.87 | 13.78 | 14.55 | 107424 | 1551270 | 0.11 | 0.76% |
| 2008-02-05 | 13.85 | 14.82 | 13.26 | 14.44 | 82794 | 1183063 | 1.25 | 9.48% |
| 2008-02-01 | 14.32 | 14.80 | 12.49 | 13.19 | 265659 | 3627259 | -1.39 | -9.53% |
| 2008-01-25 | 17.79 | 17.86 | 13.52 | 14.58 | 391069 | 5929632 | -3.21 | -18.04% |
| 2008-01-18 | 16.30 | 18.69 | 16.13 | 17.79 | 649084 | 11404569 | 1.45 | 8.87% |
| 2008-01-11 | 17.20 | 17.76 | 16.10 | 16.34 | 444575 | 7539406 | -0.78 | -4.56% |
| 2008-01-04 | 16.46 | 17.15 | 16.00 | 17.12 | 284490 | 4727268 | 0.57 | 3.44% |
| 2007-12-28 | 15.86 | 17.40 | 15.55 | 16.55 | 574355 | 9531597 | 0.75 | 4.75% |
| 2007-12-21 | 15.90 | 16.98 | 14.58 | 15.80 | 636103 | 10080184 | 0.06 | 0.38% |
| 2007-12-14 | 12.80 | 15.75 | 12.61 | 15.74 | 707316 | 10224767 | 2.68 | 20.52% |
| 2007-12-07 | 11.55 | 13.49 | 11.08 | 13.06 | 250881 | 3088203 | 1.50 | 12.98% |
| 2007-11-30 | 12.22 | 12.95 | 11.50 | 11.56 | 194022 | 2362746 | -0.56 | -4.62% |
| 2007-11-23 | 10.99 | 13.26 | 10.91 | 12.12 | 364329 | 4519244 | 1.17 | 10.69% |
| 2007-11-16 | 11.40 | 11.40 | 10.18 | 10.95 | 119823 | 1273432 | -0.57 | -4.95% |
| 2007-11-09 | 27.58 | 27.58 | 11.07 | 11.52 | 139361 | 2029352 | -15.51 | -57.38% |
| 2007-11-02 | 26.50 | 30.49 | 26.50 | 27.03 | 118947 | 3405662 | 0.56 | 2.12% |
| 2007-10-26 | 29.08 | 29.20 | 25.16 | 26.47 | 93193 | 2568567 | -3.00 | -10.18% |
| 2007-10-18 | 29.99 | 31.09 | 29.20 | 29.47 | 78652 | 2349826 | -0.53 | -1.77% |
| 2007-10-12 | 30.01 | 32.60 | 27.80 | 30.00 | 135978 | 4216026 | -0.57 | -1.86% |
| 2007-09-28 | 30.31 | 32.00 | 30.01 | 30.57 | 80010 | 2456140 | 0.32 | 1.06% |
| 2007-09-21 | 31.70 | 32.65 | 30.00 | 30.25 | 157056 | 4909265 | -1.29 | -4.09% |
| 2007-09-14 | 31.48 | 32.29 | 30.32 | 31.54 | 135986 | 4242336 | -0.36 | -1.13% |
| 2007-09-07 | 32.64 | 34.89 | 31.89 | 31.90 | 210901 | 6982498 | -0.74 | -2.27% |
| 2007-08-31 | 33.80 | 38.35 | 31.00 | 32.64 | 392861 | 13078894 | -0.28 | -0.85% |
| 2007-08-24 | 29.65 | 35.68 | 29.65 | 32.92 | 257209 | 8522293 | 4.17 | 14.50% |
| 2007-08-17 | 30.15 | 30.78 | 27.40 | 28.75 | 219007 | 6263106 | -1.80 | -5.89% |
| 2007-08-10 | 33.38 | 33.38 | 29.21 | 30.55 | 339035 | 10481408 | -0.16 | -0.52% |
| 2007-08-03 | 26.48 | 30.71 | 25.26 | 30.71 | 310851 | 8556221 | 4.51 | 17.21% |
| 2007-07-27 | 22.10 | 26.80 | 22.10 | 26.20 | 257550 | 6316321 | 4.39 | 20.13% |
| 2007-07-20 | 21.08 | 22.58 | 20.56 | 21.81 | 212841 | 4585764 | 0.40 | 1.87% |
| 2007-07-13 | 18.74 | 21.85 | 17.70 | 21.41 | 249339 | 4831465 | 2.77 | 14.86% |
| 2007-07-06 | 19.98 | 20.59 | 16.80 | 18.64 | 225448 | 4267340 | -1.63 | -8.04% |
| 2007-06-29 | 22.30 | 22.80 | 18.52 | 20.27 | 339543 | 7061299 | -2.43 | -10.71% |
| 2007-06-22 | 22.00 | 27.95 | 20.51 | 22.70 | 573926 | 13622573 | 1.60 | 7.58% |
| 2007-06-15 | 16.28 | 21.10 | 15.93 | 21.10 | 290340 | 5360495 | 5.20 | 32.70% |
| 2007-06-08 | 15.80 | 16.28 | 12.94 | 15.90 | 243580 | 3574745 | -0.08 | -0.50% |
| 2007-06-01 | 18.63 | 20.05 | 15.98 | 15.98 | 308034 | 5698618 | -2.24 | -12.29% |
| 2007-05-25 | 15.01 | 18.28 | 15.00 | 18.22 | 343128 | 5842128 | 2.84 | 18.47% |
| 2007-05-18 | 14.30 | 15.95 | 14.01 | 15.38 | 370144 | 5559864 | 0.98 | 6.81% |
| 2007-05-11 | 13.96 | 14.68 | 13.10 | 14.40 | 415299 | 5760967 | -1.11 | -7.16% |
| 2007-04-27 | 14.98 | 16.44 | 14.98 | 15.51 | 320541 | 5088679 | 0.87 | 5.94% |
| 2007-04-20 | 13.41 | 14.69 | 12.92 | 14.64 | 333657 | 4644432 | 1.14 | 8.44% |
| 2007-04-13 | 12.45 | 13.85 | 12.45 | 13.50 | 228381 | 3024725 | 1.17 | 9.49% |
| 2007-04-06 | 11.40 | 12.57 | 11.10 | 12.33 | 184258 | 2173428 | 0.99 | 8.73% |
| 2007-03-30 | 10.98 | 11.80 | 10.50 | 11.34 | 267985 | 2990469 | 0.65 | 6.08% |
| 2007-03-23 | 9.80 | 10.80 | 9.65 | 10.69 | 267708 | 2776333 | 0.59 | 5.84% |
| 2007-03-16 | 10.20 | 10.78 | 9.80 | 10.10 | 220842 | 2246705 | 0.06 | 0.60% |
| 2007-03-09 | 8.82 | 10.20 | 8.53 | 10.04 | 132967 | 1243793 | 1.19 | 13.45% |
| 2007-03-02 | 9.39 | 9.69 | 8.56 | 8.85 | 121599 | 1101233 | -0.45 | -4.84% |
| 2007-02-16 | 8.25 | 9.69 | 8.20 | 9.30 | 144653 | 1261577 | 1.19 | 14.67% |
| 2007-02-09 | 7.20 | 8.19 | 7.12 | 8.11 | 90260 | 693845 | 0.90 | 12.48% |
| 2007-02-02 | 7.32 | 7.82 | 7.02 | 7.21 | 94211 | 697928 | -0.09 | -1.23% |
| 2007-01-26 | 7.81 | 7.94 | 7.10 | 7.30 | 126341 | 962807 | -0.49 | -6.29% |
| 2007-01-19 | 6.85 | 7.85 | 6.82 | 7.79 | 165995 | 1212940 | 0.90 | 13.06% |
| 2007-01-12 | 5.79 | 7.19 | 5.79 | 6.89 | 206850 | 1350027 | 1.16 | 20.24% |
| 2007-01-05 | 5.68 | 5.75 | 5.53 | 5.73 | 23876 | 135216 | 0.03 | 0.53% |
| 2006-12-29 | 5.83 | 5.95 | 5.51 | 5.70 | 59524 | 339896 | -0.13 | -2.23% |
| 2006-12-22 | 5.48 | 6.00 | 5.45 | 5.83 | 94199 | 540624 | 0.34 | 6.19% |
| 2006-12-15 | 5.27 | 5.51 | 5.20 | 5.49 | 27478 | 148084 | 0.20 | 3.78% |
| 2006-12-08 | 5.54 | 5.84 | 5.29 | 5.29 | 61076 | 339826 | -0.25 | -4.51% |
| 2006-12-01 | 5.47 | 5.61 | 5.38 | 5.54 | 41140 | 227063 | 0.08 | 1.47% |
