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 | 11.69 | 10.05 | 10.36 | 182521 | 2014971 | -1.04 | -9.12% |
| 2009-11-20 | 11.31 | 11.66 | 11.03 | 11.40 | 211229 | 2388742 | 0.24 | 2.15% |
| 2009-11-13 | 10.54 | 11.23 | 10.40 | 11.16 | 202137 | 2176564 | 0.72 | 6.90% |
| 2009-11-06 | 9.50 | 10.50 | 9.38 | 10.44 | 167558 | 1704885 | 0.78 | 8.07% |
| 2009-10-30 | 10.11 | 10.13 | 9.36 | 9.66 | 86417 | 836338 | -0.50 | -4.92% |
| 2009-10-23 | 10.03 | 10.30 | 9.83 | 10.16 | 132293 | 1335792 | 0.14 | 1.40% |
| 2009-10-16 | 9.46 | 10.09 | 0.00 | 10.02 | 105839 | 1041076 | 0.40 | 4.16% |
| 2009-10-09 | 9.13 | 9.74 | 9.08 | 9.62 | 32848 | 308141 | 0.52 | 5.71% |
| 2009-09-30 | 10.02 | 10.02 | 8.79 | 9.10 | 58941 | 544510 | -0.77 | -7.80% |
| 2009-09-25 | 11.03 | 11.65 | 9.80 | 9.87 | 205423 | 2230619 | -1.17 | -10.60% |
| 2009-09-18 | 10.37 | 11.36 | 10.37 | 11.04 | 267087 | 2906127 | 0.62 | 5.95% |
| 2009-09-11 | 10.80 | 11.15 | 10.22 | 10.42 | 257487 | 2761454 | -0.37 | -3.43% |
| 2009-09-04 | 10.29 | 10.84 | 9.81 | 10.79 | 159111 | 1672230 | 0.26 | 2.47% |
| 2009-08-28 | 10.01 | 11.35 | 9.90 | 10.53 | 261869 | 2796210 | 0.45 | 4.46% |
| 2009-08-21 | 10.83 | 10.83 | 9.43 | 10.08 | 159136 | 1596335 | -1.02 | -9.19% |
| 2009-08-14 | 11.70 | 12.38 | 10.75 | 11.10 | 195235 | 2321938 | -0.54 | -4.64% |
| 2009-08-07 | 11.78 | 12.16 | 11.41 | 11.64 | 192535 | 2290287 | -0.08 | -0.68% |
| 2009-07-31 | 11.50 | 11.98 | 10.67 | 11.72 | 178276 | 2063524 | 0.22 | 1.91% |
| 2009-07-24 | 11.98 | 12.38 | 11.03 | 11.50 | 191621 | 2253074 | -0.37 | -3.12% |
| 2009-07-17 | 12.54 | 12.67 | 11.73 | 11.87 | 281320 | 3448005 | -0.58 | -4.66% |
| 2009-07-10 | 10.60 | 12.45 | 10.42 | 12.45 | 309837 | 3463229 | 1.75 | 16.36% |
| 2009-07-03 | 9.89 | 10.76 | 9.81 | 10.70 | 202595 | 2063395 | 0.94 | 9.63% |
| 2009-06-26 | 9.71 | 10.05 | 9.51 | 9.76 | 130105 | 1273059 | 0.07 | 0.72% |
| 2009-06-19 | 10.00 | 10.07 | 9.41 | 9.69 | 144541 | 1398524 | -0.23 | -2.32% |
| 2009-06-12 | 9.88 | 10.25 | 9.41 | 9.92 | 171886 | 1685416 | 0.05 | 0.51% |
| 2009-06-05 | 9.81 | 10.39 | 9.61 | 9.87 | 243738 | 2431085 | 0.09 | 0.92% |
| 2009-05-27 | 9.17 | 9.91 | 9.09 | 9.78 | 203864 | 1953523 | 0.44 | 4.71% |
| 2009-05-22 | 9.15 | 9.65 | 8.70 | 9.34 | 231246 | 2116500 | 0.12 | 1.30% |
| 2009-05-15 | 8.83 | 9.81 | 8.34 | 9.22 | 283302 | 2566200 | 0.34 | 3.83% |
| 2009-05-08 | 8.48 | 9.24 | 8.20 | 8.88 | 264310 | 2335938 | 0.47 | 5.59% |
| 2009-04-30 | 8.39 | 8.42 | 7.85 | 8.41 | 97959 | 800734 | 0.11 | 1.32% |
| 2009-04-24 | 8.58 | 9.20 | 8.14 | 8.30 | 238704 | 2089916 | -0.40 | -4.60% |
| 2009-04-17 | 8.19 | 8.97 | 8.08 | 8.70 | 251895 | 2129563 | 0.62 | 7.67% |
| 2009-04-10 | 8.42 | 8.42 | 7.69 | 8.08 | 128807 | 1038471 | -0.34 | -4.04% |
| 2009-04-03 | 8.18 | 8.83 | 8.08 | 8.42 | 230301 | 1946966 | 0.27 | 3.31% |
| 2009-03-27 | 8.12 | 8.60 | 7.80 | 8.15 | 213050 | 1758409 | -0.03 | -0.37% |
| 2009-03-20 | 7.71 | 8.46 | 7.70 | 8.18 | 164718 | 1338450 | 0.36 | 4.60% |
| 2009-03-13 | 8.04 | 8.14 | 7.31 | 7.82 | 117509 | 920707 | -0.14 | -1.76% |
| 2009-03-06 | 7.50 | 8.10 | 6.90 | 7.96 | 139064 | 1080987 | 0.32 | 4.19% |
| 2009-02-27 | 8.96 | 9.33 | 7.64 | 7.64 | 216111 | 1878668 | -1.31 | -14.64% |
| 2009-02-20 | 9.12 | 9.85 | 8.60 | 8.95 | 428195 | 3929411 | -0.15 | -1.65% |
| 2009-02-13 | 9.29 | 9.64 | 8.71 | 9.10 | 475005 | 4320480 | -0.19 | -2.04% |
| 2009-02-06 | 7.81 | 9.36 | 7.81 | 9.29 | 344067 | 2974918 | 1.55 | 20.03% |
| 2009-01-23 | 7.25 | 8.65 | 7.25 | 7.74 | 406068 | 3240774 | 0.59 | 8.25% |
| 2009-01-16 | 6.98 | 7.49 | 6.90 | 7.15 | 130635 | 926414 | 0.09 | 1.27% |
| 2009-01-09 | 7.08 | 7.41 | 6.90 | 7.06 | 111701 | 804345 | 0.07 | 1.00% |
| 2008-12-26 | 7.40 | 7.57 | 6.90 | 6.99 | 120594 | 870238 | -0.46 | -6.17% |
| 2008-12-19 | 7.00 | 7.82 | 6.76 | 7.45 | 256588 | 1909910 | 0.67 | 9.88% |
| 2008-12-12 | 7.09 | 7.59 | 6.61 | 6.78 | 243287 | 1756946 | -0.32 | -4.51% |
| 2008-12-05 | 6.24 | 7.40 | 6.22 | 7.10 | 181023 | 1259389 | 0.90 | 14.52% |
| 2008-11-28 | 6.70 | 7.08 | 6.16 | 6.20 | 134639 | 895524 | -0.41 | -6.20% |
| 2008-11-21 | 7.68 | 7.79 | 6.35 | 6.61 | 241461 | 1694855 | -1.17 | -15.04% |
| 2008-11-14 | 7.00 | 7.90 | 6.75 | 7.78 | 210212 | 1524384 | 0.78 | 11.14% |
| 2008-11-07 | 5.90 | 7.24 | 5.82 | 7.00 | 196119 | 1315268 | 1.04 | 17.45% |
| 2008-10-31 | 6.15 | 6.58 | 5.62 | 5.96 | 132550 | 807909 | -0.39 | -6.14% |
| 2008-10-24 | 5.74 | 6.62 | 5.58 | 6.35 | 209574 | 1282791 | 0.62 | 10.82% |
| 2008-10-17 | 4.56 | 5.99 | 4.12 | 5.73 | 395647 | 2131064 | 1.16 | 25.38% |
| 2008-10-10 | 5.24 | 5.57 | 4.33 | 4.57 | 180555 | 877912 | -0.86 | -15.84% |
| 2008-09-26 | 5.68 | 6.08 | 5.30 | 5.43 | 564286 | 3229811 | -0.10 | -1.81% |
| 2008-09-19 | 5.17 | 5.60 | 5.03 | 5.53 | 349357 | 1885767 | 0.29 | 5.53% |
| 2008-09-12 | 7.15 | 7.25 | 5.12 | 5.24 | 192049 | 1092975 | -1.91 | -26.71% |
| 2008-09-05 | 7.65 | 7.65 | 7.10 | 7.15 | 59814 | 440060 | -0.50 | -6.54% |
| 2008-08-29 | 7.63 | 7.88 | 7.20 | 7.65 | 88936 | 665335 | -0.08 | -1.03% |
| 2008-08-22 | 8.39 | 8.88 | 7.20 | 7.73 | 190756 | 1537304 | -0.66 | -7.87% |
| 2008-08-15 | 10.19 | 10.20 | 7.66 | 8.39 | 173316 | 1475957 | -1.81 | -17.75% |
| 2008-08-08 | 11.62 | 11.63 | 9.89 | 10.20 | 128373 | 1399215 | -1.46 | -12.52% |
| 2008-08-01 | 12.11 | 12.39 | 11.20 | 11.66 | 247225 | 2938256 | -0.24 | -2.02% |
| 2008-07-25 | 11.45 | 12.09 | 10.70 | 11.90 | 468391 | 5410712 | 0.06 | 0.51% |
| 2008-07-18 | 13.31 | 13.68 | 11.70 | 11.84 | 416802 | 5257275 | -1.59 | -11.84% |
| 2008-07-11 | 12.95 | 14.00 | 12.72 | 13.43 | 343814 | 4612600 | 0.61 | 4.76% |
| 2008-07-04 | 12.20 | 13.08 | 11.75 | 12.82 | 214118 | 2658579 | 0.30 | 2.40% |
| 2008-06-27 | 12.90 | 13.94 | 12.15 | 12.52 | 327804 | 4273022 | -0.40 | -3.10% |
| 2008-06-20 | 13.88 | 13.88 | 10.70 | 12.92 | 187336 | 2282156 | -0.08 | -0.61% |
| 2008-06-13 | 13.41 | 13.50 | 12.05 | 13.00 | 132567 | 1703492 | -0.93 | -6.68% |
| 2008-06-06 | 14.05 | 14.98 | 13.70 | 13.93 | 232453 | 3337604 | -0.35 | -2.45% |
| 2008-05-30 | 13.03 | 14.59 | 13.03 | 14.28 | 219483 | 3065765 | 0.95 | 7.13% |
| 2008-05-23 | 13.01 | 14.50 | 12.80 | 13.33 | 398845 | 5431112 | 0.55 | 4.30% |
| 2008-05-16 | 11.38 | 12.78 | 10.85 | 12.78 | 231843 | 2744160 | 1.25 | 10.84% |
| 2008-05-09 | 12.16 | 12.50 | 10.55 | 11.53 | 196071 | 2269470 | -0.62 | -5.10% |
| 2008-04-30 | 11.67 | 12.34 | 11.50 | 12.15 | 77601 | 926670 | 0.38 | 3.23% |
| 2008-04-25 | 11.50 | 12.08 | 9.45 | 11.77 | 147654 | 1647782 | 1.21 | 11.46% |
| 2008-04-18 | 12.05 | 12.27 | 10.10 | 10.56 | 89277 | 1012316 | -1.92 | -15.38% |
| 2008-04-11 | 11.10 | 12.85 | 10.75 | 12.48 | 111913 | 1365412 | 1.21 | 10.74% |
| 2008-04-03 | 13.50 | 14.16 | 10.72 | 11.27 | 140112 | 1714164 | -3.00 | -21.02% |
| 2008-03-28 | 14.15 | 14.87 | 12.65 | 14.27 | 179098 | 2521291 | 0.29 | 2.07% |
| 2008-03-21 | 12.81 | 14.40 | 11.30 | 13.98 | 171392 | 2233064 | 1.29 | 10.16% |
| 2008-03-14 | 15.60 | 15.68 | 12.41 | 12.69 | 233975 | 3290302 | -3.10 | -19.63% |
| 2008-03-07 | 15.65 | 16.80 | 15.50 | 15.79 | 320137 | 5143864 | 0.00 | 0.00% |
| 2008-02-29 | 15.00 | 16.15 | 14.18 | 15.79 | 383866 | 5792780 | 0.34 | 2.20% |
| 2008-02-22 | 12.77 | 15.80 | 12.60 | 15.45 | 357778 | 5112218 | 3.27 | 26.85% |
| 2008-02-15 | 12.10 | 12.60 | 11.60 | 12.18 | 59630 | 728138 | 0.08 | 0.66% |
| 2008-02-05 | 11.10 | 12.28 | 11.10 | 12.10 | 44884 | 531100 | 1.31 | 12.14% |
| 2008-02-01 | 13.10 | 13.10 | 10.69 | 10.79 | 127326 | 1522642 | -2.42 | -18.32% |
| 2008-01-25 | 14.76 | 14.78 | 11.80 | 13.21 | 229978 | 2992510 | -1.48 | -10.07% |
| 2008-01-18 | 14.66 | 16.10 | 13.89 | 14.69 | 309011 | 4611615 | 0.05 | 0.34% |
| 2008-01-11 | 13.20 | 14.75 | 12.80 | 14.64 | 399104 | 5491977 | 1.35 | 10.16% |
| 2008-01-04 | 13.35 | 13.87 | 12.95 | 13.29 | 197250 | 2641706 | 0.10 | 0.76% |
| 2007-12-28 | 13.07 | 13.67 | 12.48 | 13.19 | 181020 | 2395865 | 0.29 | 2.25% |
| 2007-12-21 | 12.68 | 13.30 | 11.76 | 12.90 | 483305 | 6128029 | 0.38 | 3.04% |
| 2007-12-14 | 10.61 | 12.70 | 10.61 | 12.52 | 348614 | 4138212 | 1.67 | 15.39% |
| 2007-12-07 | 10.50 | 10.99 | 10.00 | 10.85 | 93310 | 983771 | 0.25 | 2.36% |
| 2007-11-30 | 11.25 | 11.40 | 10.50 | 10.60 | 113397 | 1241815 | -0.60 | -5.36% |
| 2007-11-23 | 12.10 | 13.00 | 10.70 | 11.20 | 297462 | 3573789 | -0.81 | -6.74% |
| 2007-11-16 | 10.90 | 12.30 | 10.83 | 12.01 | 325783 | 3811429 | 0.84 | 7.52% |
| 2007-11-09 | 10.60 | 12.09 | 10.41 | 11.17 | 320169 | 3666419 | 0.41 | 3.81% |
| 2007-11-02 | 9.71 | 11.45 | 9.16 | 10.76 | 233340 | 2468211 | 1.05 | 10.81% |
| 2007-10-26 | 11.05 | 11.31 | 9.25 | 9.71 | 219762 | 2259064 | -1.20 | -11.00% |
| 2007-10-18 | 9.60 | 11.45 | 9.42 | 10.91 | 243564 | 2593178 | 1.16 | 11.90% |
| 2007-10-12 | 10.55 | 10.58 | 9.00 | 9.75 | 129923 | 1286360 | -0.73 | -6.97% |
| 2007-09-28 | 10.42 | 10.66 | 10.00 | 10.48 | 109320 | 1128604 | 0.08 | 0.77% |
| 2007-09-21 | 10.60 | 11.00 | 10.06 | 10.40 | 119949 | 1271295 | -0.10 | -0.95% |
| 2007-09-14 | 10.70 | 11.48 | 10.02 | 10.50 | 188170 | 2001441 | -0.38 | -3.49% |
| 2007-09-07 | 11.35 | 11.80 | 10.80 | 10.88 | 269645 | 3078056 | -0.28 | -2.51% |
| 2007-08-31 | 11.67 | 11.84 | 10.40 | 11.16 | 258018 | 2826953 | -0.48 | -4.12% |
| 2007-08-24 | 11.16 | 12.05 | 11.00 | 11.64 | 285977 | 3292556 | 0.67 | 6.11% |
| 2007-08-17 | 10.92 | 11.46 | 10.61 | 10.97 | 168463 | 1838664 | 0.05 | 0.46% |
| 2007-08-10 | 11.38 | 12.68 | 10.60 | 10.92 | 452584 | 5247702 | -0.34 | -3.02% |
| 2007-08-03 | 11.75 | 13.10 | 10.61 | 11.26 | 561235 | 6618278 | -0.82 | -6.79% |
| 2007-07-27 | 11.45 | 12.50 | 11.15 | 12.08 | 929979 | 10973151 | 0.69 | 6.06% |
| 2007-07-20 | 8.95 | 11.45 | 8.73 | 11.39 | 704648 | 7106701 | 2.40 | 26.70% |
| 2007-07-13 | 8.98 | 9.20 | 8.52 | 8.99 | 148439 | 1318935 | -0.01 | -0.11% |
| 2007-07-06 | 8.95 | 9.85 | 8.11 | 9.00 | 515821 | 4790010 | -0.02 | -0.22% |
| 2007-06-29 | 9.19 | 10.10 | 8.40 | 9.02 | 452418 | 4243998 | -0.29 | -3.12% |
| 2007-06-22 | 9.79 | 10.60 | 8.90 | 9.31 | 443941 | 4406148 | -0.30 | -3.12% |
| 2007-06-15 | 8.90 | 9.80 | 8.16 | 9.61 | 442742 | 4094457 | 0.78 | 8.83% |
| 2007-06-08 | 8.92 | 9.03 | 7.36 | 8.83 | 471055 | 3883489 | -0.26 | -2.86% |
| 2007-06-01 | 12.55 | 12.87 | 9.09 | 9.09 | 491107 | 5545422 | -3.63 | -28.54% |
| 2007-05-25 | 12.18 | 12.83 | 11.30 | 12.72 | 505523 | 6054926 | 0.91 | 7.71% |
| 2007-05-18 | 10.07 | 12.40 | 9.90 | 11.81 | 924478 | 10559410 | 1.46 | 14.11% |
| 2007-05-11 | 8.85 | 10.49 | 8.70 | 10.35 | 646587 | 6213973 | 1.36 | 15.13% |
| 2007-04-27 | 8.55 | 9.26 | 8.41 | 8.99 | 454047 | 4007907 | 0.52 | 6.14% |
| 2007-04-20 | 7.60 | 8.69 | 7.50 | 8.47 | 621704 | 5023801 | 0.84 | 11.01% |
| 2007-04-13 | 7.51 | 7.91 | 7.21 | 7.63 | 383304 | 2901160 | 0.08 | 1.06% |
| 2007-04-06 | 6.81 | 7.62 | 6.75 | 7.55 | 370176 | 2690037 | 0.76 | 11.19% |
| 2007-03-30 | 7.19 | 7.46 | 6.60 | 6.79 | 374861 | 2631522 | -0.24 | -3.41% |
| 2007-03-23 | 5.95 | 7.05 | 5.89 | 7.03 | 321524 | 2092344 | 0.82 | 13.21% |
| 2007-03-16 | 6.12 | 6.82 | 6.07 | 6.21 | 311581 | 1998250 | 0.03 | 0.48% |
| 2007-03-09 | 6.25 | 6.55 | 5.95 | 6.18 | 254617 | 1589580 | -0.02 | -0.32% |
| 2007-03-02 | 5.93 | 6.41 | 5.47 | 6.20 | 330912 | 1994288 | 0.29 | 4.91% |
| 2007-02-16 | 5.39 | 6.08 | 5.36 | 5.91 | 203605 | 1172916 | 0.52 | 9.65% |
| 2007-02-09 | 5.13 | 5.57 | 5.05 | 5.39 | 155484 | 835446 | 0.23 | 4.46% |
| 2007-02-02 | 5.77 | 6.20 | 5.13 | 5.16 | 267187 | 1526934 | -0.55 | -9.63% |
| 2007-01-26 | 5.12 | 6.17 | 5.03 | 5.71 | 435076 | 2421372 | 0.59 | 11.52% |
| 2007-01-19 | 4.31 | 5.19 | 4.30 | 5.12 | 608312 | 2968815 | 0.81 | 18.79% |
| 2007-01-12 | 4.01 | 4.47 | 3.96 | 4.31 | 476917 | 2029251 | 0.26 | 6.42% |
| 2007-01-05 | 3.93 | 4.05 | 3.80 | 4.05 | 63580 | 248340 | 0.16 | 4.11% |
| 2006-12-29 | 4.19 | 4.25 | 3.78 | 3.89 | 151212 | 603230 | -0.29 | -6.94% |
| 2006-12-22 | 4.09 | 4.28 | 3.93 | 4.18 | 194662 | 800477 | 0.13 | 3.21% |
| 2006-12-15 | 4.08 | 4.46 | 3.88 | 4.05 | 88314 | 363288 | 0.00 | 0.00% |
| 2006-12-08 | 4.07 | 4.57 | 3.99 | 4.05 | 156915 | 649922 | 0.00 | 0.00% |
| 2006-12-01 | 3.97 | 4.17 | 3.94 | 4.05 | 147195 | 599271 | 0.08 | 2.02% |
