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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 11.10 | 11.98 | 10.26 | 10.27 | 485784 | 5415071 | -0.88 | -7.89% |
| 2009-11-20 | 11.00 | 11.58 | 10.81 | 11.15 | 627856 | 7012642 | 0.00 | 0.00% |
| 2009-11-13 | 10.09 | 11.48 | 9.74 | 11.15 | 659917 | 7067599 | 1.06 | 10.51% |
| 2009-11-06 | 8.95 | 10.20 | 8.85 | 10.09 | 306053 | 2961050 | 0.83 | 8.96% |
| 2009-10-30 | 10.04 | 10.11 | 9.01 | 9.26 | 224288 | 2110618 | -0.78 | -7.77% |
| 2009-10-23 | 9.60 | 10.36 | 9.40 | 10.04 | 319635 | 3195312 | 0.52 | 5.46% |
| 2009-10-16 | 9.60 | 10.38 | 9.35 | 9.52 | 223770 | 2186602 | -0.13 | -1.35% |
| 2009-10-09 | 8.90 | 9.71 | 8.83 | 9.65 | 58703 | 543761 | 0.80 | 9.04% |
| 2009-09-30 | 9.55 | 9.86 | 8.27 | 8.85 | 115727 | 1047577 | -0.88 | -9.04% |
| 2009-09-25 | 10.48 | 10.97 | 9.19 | 9.73 | 357375 | 3651998 | -0.97 | -9.06% |
| 2009-09-18 | 10.90 | 11.65 | 10.50 | 10.70 | 593991 | 6599031 | -0.28 | -2.55% |
| 2009-09-11 | 10.44 | 11.57 | 10.35 | 10.98 | 800045 | 8756900 | 0.53 | 5.07% |
| 2009-09-04 | 9.25 | 11.05 | 8.58 | 10.45 | 1070235 | 10844963 | 0.82 | 8.52% |
| 2009-08-27 | 9.00 | 9.63 | 8.25 | 9.63 | 495884 | 4496384 | 0.46 | 5.02% |
| 2009-08-21 | 9.74 | 9.74 | 7.92 | 9.17 | 541677 | 4727177 | -0.88 | -8.76% |
| 2009-08-14 | 11.10 | 12.20 | 10.05 | 10.05 | 524382 | 5807005 | -0.04 | -0.40% |
| 2009-07-16 | 9.30 | 10.20 | 9.13 | 10.09 | 339353 | 3262237 | 0.61 | 6.43% |
| 2009-07-10 | 8.11 | 9.75 | 7.95 | 9.48 | 379916 | 3328235 | 1.36 | 16.75% |
| 2009-07-03 | 8.15 | 8.43 | 7.70 | 8.12 | 231719 | 1894579 | -0.06 | -0.73% |
| 2009-06-26 | 7.70 | 8.20 | 7.43 | 8.18 | 230804 | 1802675 | 0.51 | 6.65% |
| 2009-06-19 | 7.26 | 8.05 | 7.14 | 7.67 | 357494 | 2758030 | 0.46 | 6.38% |
| 2009-06-12 | 7.12 | 7.75 | 6.85 | 7.21 | 368991 | 2709215 | 0.11 | 1.55% |
| 2009-06-05 | 7.21 | 7.34 | 6.90 | 7.10 | 191832 | 1367060 | -0.10 | -1.39% |
| 2009-05-27 | 6.58 | 7.27 | 6.58 | 7.20 | 126485 | 882719 | 0.34 | 4.96% |
| 2009-05-22 | 7.11 | 7.47 | 6.82 | 6.86 | 276968 | 1988290 | -0.27 | -3.79% |
| 2009-05-15 | 6.95 | 7.28 | 6.50 | 7.13 | 311698 | 2147788 | 0.08 | 1.14% |
| 2009-05-08 | 6.19 | 7.46 | 6.19 | 7.05 | 406617 | 2761752 | 0.87 | 14.08% |
| 2009-04-30 | 6.46 | 6.46 | 5.85 | 6.18 | 129715 | 794035 | -0.28 | -4.33% |
| 2009-04-24 | 6.54 | 6.98 | 6.08 | 6.46 | 384057 | 2546133 | -0.06 | -0.92% |
| 2009-04-17 | 6.55 | 6.73 | 6.40 | 6.52 | 390498 | 2556238 | -0.18 | -2.69% |
| 2009-04-10 | 6.35 | 6.98 | 6.03 | 6.70 | 386804 | 2531171 | 0.21 | 3.24% |
| 2009-04-02 | 6.31 | 6.74 | 6.15 | 6.49 | 293620 | 1900229 | 0.14 | 2.21% |
| 2009-03-27 | 6.34 | 6.57 | 6.08 | 6.35 | 300193 | 1907385 | 0.05 | 0.79% |
| 2009-03-20 | 6.13 | 6.82 | 6.02 | 6.30 | 344027 | 2214316 | 0.19 | 3.11% |
| 2009-03-13 | 6.38 | 6.78 | 5.85 | 6.11 | 393743 | 2501096 | -0.38 | -5.86% |
| 2009-03-06 | 4.98 | 7.01 | 4.91 | 6.49 | 724616 | 4617523 | 1.46 | 29.03% |
| 2009-02-27 | 5.75 | 6.07 | 4.71 | 5.03 | 337373 | 1887027 | -0.70 | -12.22% |
| 2009-02-20 | 5.79 | 6.05 | 5.15 | 5.73 | 303684 | 1709212 | 0.05 | 0.88% |
| 2009-02-13 | 5.29 | 5.92 | 5.18 | 5.68 | 391135 | 2171466 | 0.38 | 7.17% |
| 2009-02-06 | 4.60 | 5.35 | 4.56 | 5.30 | 308673 | 1537695 | 0.74 | 16.23% |
| 2009-01-23 | 4.71 | 4.76 | 4.49 | 4.56 | 155331 | 721880 | -0.20 | -4.20% |
| 2009-01-16 | 4.24 | 4.86 | 4.20 | 4.76 | 271707 | 1241229 | 0.50 | 11.74% |
| 2009-01-09 | 4.04 | 4.38 | 4.04 | 4.26 | 116646 | 490846 | -0.09 | -2.07% |
| 2008-12-25 | 4.79 | 4.88 | 4.21 | 4.35 | 133605 | 601516 | -0.45 | -9.38% |
| 2008-12-19 | 4.34 | 4.92 | 4.01 | 4.80 | 200974 | 925690 | 0.48 | 11.11% |
| 2008-12-12 | 4.80 | 4.96 | 4.23 | 4.32 | 203375 | 958267 | -0.44 | -9.24% |
| 2008-12-05 | 4.27 | 4.90 | 4.08 | 4.76 | 278331 | 1274827 | 0.52 | 12.26% |
| 2008-11-28 | 4.17 | 4.64 | 4.03 | 4.24 | 187255 | 809382 | 0.04 | 0.95% |
| 2008-11-21 | 4.40 | 4.77 | 3.96 | 4.20 | 319594 | 1393893 | -0.27 | -6.04% |
| 2008-11-14 | 3.94 | 4.66 | 3.90 | 4.47 | 473647 | 1977841 | 0.51 | 12.88% |
| 2008-11-07 | 3.33 | 4.07 | 3.18 | 3.96 | 458891 | 1718368 | 0.72 | 22.22% |
| 2008-10-31 | 3.52 | 3.68 | 3.12 | 3.24 | 93328 | 312932 | -0.35 | -9.75% |
| 2008-10-24 | 3.53 | 3.84 | 3.35 | 3.59 | 58520 | 215404 | 0.05 | 1.41% |
| 2008-10-17 | 4.03 | 4.38 | 3.42 | 3.54 | 62511 | 237641 | -0.65 | -15.51% |
| 2008-10-10 | 4.59 | 4.72 | 4.17 | 4.19 | 49346 | 219206 | -0.49 | -10.47% |
| 2008-09-26 | 5.34 | 5.39 | 4.45 | 4.68 | 127586 | 636868 | -0.22 | -4.49% |
| 2008-09-19 | 4.56 | 4.90 | 4.12 | 4.90 | 58322 | 268337 | 0.30 | 6.52% |
| 2008-09-12 | 4.60 | 4.95 | 4.12 | 4.60 | 105515 | 489084 | 0.05 | 1.10% |
| 2008-09-05 | 4.86 | 5.12 | 4.53 | 4.55 | 43639 | 212688 | -0.36 | -7.33% |
| 2008-08-29 | 4.86 | 5.18 | 4.45 | 4.91 | 42320 | 204241 | 0.01 | 0.20% |
| 2008-08-22 | 5.20 | 5.26 | 4.57 | 4.90 | 77345 | 381395 | -0.30 | -5.77% |
| 2008-08-15 | 5.82 | 5.82 | 4.89 | 5.20 | 72846 | 379173 | -0.62 | -10.65% |
| 2008-08-08 | 6.75 | 7.09 | 5.75 | 5.82 | 50189 | 323723 | -0.92 | -13.65% |
| 2008-08-01 | 6.90 | 7.10 | 6.38 | 6.74 | 65247 | 442971 | -0.16 | -2.32% |
| 2008-07-25 | 6.73 | 7.29 | 6.63 | 6.90 | 119214 | 830826 | 0.11 | 1.62% |
| 2008-07-18 | 6.26 | 6.99 | 5.91 | 6.79 | 152450 | 1011683 | 0.53 | 8.47% |
| 2008-07-11 | 6.01 | 6.79 | 6.01 | 6.26 | 93981 | 600551 | 0.27 | 4.51% |
| 2008-07-04 | 5.72 | 6.20 | 5.50 | 5.99 | 51741 | 299344 | 0.35 | 6.21% |
| 2008-06-27 | 6.09 | 6.45 | 5.42 | 5.64 | 80602 | 479723 | -0.52 | -8.44% |
| 2008-06-20 | 7.10 | 7.80 | 5.97 | 6.16 | 183092 | 1285785 | -0.89 | -12.62% |
| 2008-06-13 | 7.61 | 7.69 | 6.67 | 7.05 | 54078 | 380945 | -0.86 | -10.87% |
| 2008-06-06 | 8.48 | 8.60 | 7.79 | 7.91 | 39931 | 325148 | -0.50 | -5.95% |
| 2008-05-30 | 8.55 | 8.74 | 8.10 | 8.41 | 36027 | 304505 | -0.14 | -1.64% |
| 2008-05-23 | 9.06 | 9.25 | 8.07 | 8.55 | 50815 | 439240 | -0.57 | -6.25% |
| 2008-05-16 | 8.74 | 9.73 | 8.42 | 9.12 | 138274 | 1276481 | 0.36 | 4.11% |
| 2008-05-09 | 8.77 | 9.05 | 8.13 | 8.76 | 92015 | 801537 | 0.31 | 3.67% |
| 2008-04-29 | 8.32 | 8.78 | 8.10 | 8.45 | 29507 | 251104 | 0.05 | 0.59% |
| 2008-04-25 | 7.38 | 8.79 | 6.88 | 8.40 | 118644 | 961302 | 1.47 | 21.21% |
| 2008-04-18 | 8.01 | 8.01 | 6.85 | 6.93 | 34734 | 257480 | -1.21 | -14.87% |
| 2008-04-11 | 7.30 | 8.30 | 7.10 | 8.14 | 58435 | 454153 | 0.96 | 13.37% |
| 2008-04-03 | 8.93 | 9.04 | 6.67 | 7.18 | 44916 | 352785 | -1.81 | -20.13% |
| 2008-03-28 | 9.00 | 9.58 | 8.41 | 8.99 | 49581 | 452565 | -0.01 | -0.11% |
| 2008-03-21 | 9.35 | 9.68 | 8.07 | 9.00 | 59332 | 522561 | -0.52 | -5.46% |
| 2008-03-14 | 10.57 | 10.80 | 9.49 | 9.52 | 54204 | 547183 | -1.06 | -10.02% |
| 2008-03-07 | 10.30 | 11.60 | 10.25 | 10.58 | 119081 | 1291883 | 0.18 | 1.73% |
| 2008-02-29 | 9.66 | 10.50 | 9.66 | 10.40 | 73135 | 742764 | 0.30 | 2.97% |
| 2008-02-22 | 10.34 | 10.65 | 9.78 | 10.10 | 73414 | 754705 | -0.03 | -0.30% |
| 2008-02-15 | 9.80 | 10.38 | 9.80 | 10.13 | 30507 | 308411 | 0.03 | 0.30% |
| 2008-02-05 | 9.60 | 10.29 | 9.60 | 10.10 | 43096 | 429714 | 0.69 | 7.33% |
| 2008-02-01 | 12.14 | 12.14 | 9.15 | 9.41 | 102523 | 1086622 | -2.74 | -22.55% |
| 2008-01-25 | 13.40 | 13.49 | 10.80 | 12.15 | 202125 | 2418156 | -1.22 | -9.12% |
| 2008-01-18 | 12.10 | 13.56 | 12.00 | 13.37 | 386399 | 5003700 | 1.25 | 10.31% |
| 2008-01-11 | 11.69 | 12.22 | 11.20 | 12.12 | 198257 | 2334859 | 0.43 | 3.68% |
| 2008-01-04 | 11.66 | 12.35 | 11.61 | 11.69 | 118335 | 1408375 | 0.18 | 1.56% |
| 2007-12-28 | 10.97 | 11.79 | 10.77 | 11.51 | 137600 | 1541814 | 0.66 | 6.08% |
| 2007-12-21 | 10.51 | 11.20 | 10.50 | 10.85 | 79275 | 856065 | 0.20 | 1.88% |
| 2007-12-14 | 10.08 | 10.78 | 9.90 | 10.65 | 82015 | 851999 | 0.59 | 5.87% |
| 2007-12-07 | 9.94 | 10.20 | 9.50 | 10.06 | 44986 | 440744 | 0.12 | 1.21% |
| 2007-11-30 | 10.48 | 10.60 | 9.62 | 9.94 | 39617 | 402011 | -0.49 | -4.70% |
| 2007-11-23 | 10.50 | 11.10 | 9.90 | 10.43 | 76400 | 810418 | -0.06 | -0.57% |
| 2007-11-16 | 9.87 | 10.79 | 9.87 | 10.49 | 70468 | 729279 | 0.36 | 3.55% |
| 2007-11-09 | 8.96 | 10.98 | 8.91 | 10.13 | 118203 | 1206386 | 0.98 | 10.71% |
| 2007-11-02 | 8.85 | 9.55 | 8.71 | 9.15 | 74298 | 681513 | 0.33 | 3.74% |
| 2007-10-26 | 10.48 | 10.78 | 8.40 | 8.82 | 96024 | 908224 | -1.90 | -17.72% |
| 2007-10-18 | 10.87 | 11.33 | 10.51 | 10.72 | 108570 | 1183783 | -0.14 | -1.29% |
| 2007-10-12 | 12.43 | 12.69 | 10.47 | 10.86 | 289960 | 3404972 | -1.32 | -10.84% |
| 2007-09-28 | 10.68 | 12.48 | 10.42 | 12.18 | 287954 | 3348845 | 1.48 | 13.83% |
| 2007-09-21 | 10.91 | 11.78 | 10.52 | 10.70 | 173925 | 1954060 | -0.29 | -2.64% |
| 2007-09-14 | 10.60 | 11.39 | 10.01 | 10.99 | 159051 | 1711456 | -0.09 | -0.81% |
| 2007-09-07 | 12.51 | 12.65 | 10.95 | 11.08 | 239679 | 2858620 | -1.36 | -10.93% |
| 2007-08-31 | 10.64 | 12.79 | 10.22 | 12.44 | 422230 | 4909173 | 1.76 | 16.48% |
| 2007-08-24 | 9.80 | 11.49 | 9.61 | 10.68 | 405308 | 4282950 | 1.06 | 11.02% |
| 2007-08-17 | 9.69 | 9.82 | 9.00 | 9.62 | 164926 | 1559224 | 0.03 | 0.31% |
| 2007-08-10 | 10.10 | 10.29 | 9.11 | 9.59 | 225917 | 2226021 | -0.53 | -5.24% |
| 2007-08-03 | 10.04 | 10.79 | 9.70 | 10.12 | 304109 | 3117779 | 0.07 | 0.70% |
| 2007-07-27 | 8.69 | 10.28 | 8.69 | 10.05 | 324425 | 3093861 | 1.39 | 16.05% |
| 2007-07-20 | 9.57 | 9.58 | 8.08 | 8.66 | 248067 | 2148155 | -0.94 | -9.79% |
| 2007-07-13 | 9.40 | 10.90 | 8.61 | 9.60 | 450809 | 4401272 | 0.54 | 5.96% |
| 2007-07-06 | 7.66 | 9.06 | 7.66 | 9.06 | 198739 | 1704644 | 1.23 | 15.71% |
| 2007-06-29 | 9.40 | 9.52 | 7.52 | 7.83 | 174649 | 1490962 | -1.51 | -16.17% |
| 2007-06-22 | 11.20 | 11.45 | 9.33 | 9.34 | 261484 | 2802777 | -1.65 | -15.01% |
| 2007-06-15 | 10.33 | 11.40 | 9.51 | 10.99 | 438266 | 4653359 | 0.64 | 6.18% |
| 2007-06-08 | 11.37 | 11.37 | 9.03 | 10.35 | 423631 | 4216881 | -0.79 | -7.09% |
| 2007-06-01 | 15.00 | 15.88 | 11.14 | 11.14 | 519769 | 7263955 | -3.69 | -24.88% |
| 2007-05-25 | 13.31 | 14.98 | 13.11 | 14.83 | 503910 | 7061066 | 0.98 | 7.08% |
| 2007-05-18 | 12.05 | 14.50 | 12.00 | 13.85 | 591947 | 7960772 | 1.65 | 13.53% |
| 2007-05-11 | 12.58 | 13.00 | 11.80 | 12.20 | 320460 | 3934780 | -0.28 | -2.24% |
| 2007-04-27 | 12.35 | 13.20 | 12.30 | 12.48 | 344936 | 4385919 | 0.13 | 1.05% |
| 2007-04-20 | 13.39 | 13.70 | 11.68 | 12.35 | 480461 | 6154613 | -1.05 | -7.84% |
| 2007-04-13 | 11.06 | 13.40 | 10.95 | 13.40 | 702978 | 8641091 | 2.37 | 21.49% |
| 2007-04-06 | 10.19 | 11.30 | 9.94 | 11.03 | 400424 | 4249322 | 0.84 | 8.24% |
| 2007-03-30 | 10.00 | 11.38 | 9.81 | 10.19 | 281368 | 2981999 | 0.19 | 1.90% |
| 2007-03-23 | 9.19 | 10.44 | 9.05 | 10.00 | 301234 | 2999748 | 0.45 | 4.71% |
| 2007-03-16 | 10.19 | 10.79 | 9.35 | 9.55 | 261969 | 2667701 | -0.76 | -7.37% |
| 2007-03-09 | 9.75 | 10.54 | 9.00 | 10.31 | 259064 | 2549899 | 0.55 | 5.63% |
| 2007-03-02 | 9.80 | 10.25 | 8.60 | 9.76 | 281854 | 2650726 | 0.05 | 0.52% |
| 2007-02-16 | 8.79 | 9.95 | 8.79 | 9.71 | 149220 | 1417148 | 0.86 | 9.72% |
| 2007-02-09 | 8.33 | 9.22 | 8.18 | 8.85 | 98582 | 867822 | 0.53 | 6.37% |
| 2007-02-02 | 9.08 | 9.80 | 8.29 | 8.32 | 151123 | 1372235 | -0.68 | -7.56% |
| 2007-01-26 | 9.40 | 10.91 | 8.70 | 9.00 | 300993 | 2972653 | -0.34 | -3.64% |
| 2007-01-19 | 7.84 | 9.80 | 7.82 | 9.34 | 461090 | 4094969 | 1.50 | 19.13% |
| 2007-01-12 | 7.06 | 8.10 | 6.93 | 7.84 | 317015 | 2405769 | 0.79 | 11.21% |
| 2007-01-05 | 6.79 | 7.10 | 6.57 | 7.05 | 72890 | 494917 | 0.25 | 3.68% |
| 2006-12-29 | 7.21 | 7.50 | 6.68 | 6.80 | 154622 | 1087796 | -0.47 | -6.46% |
| 2006-12-22 | 6.70 | 7.86 | 6.70 | 7.27 | 425002 | 3115762 | 0.70 | 10.65% |
| 2006-12-15 | 6.05 | 6.72 | 6.02 | 6.57 | 160949 | 1033268 | 0.44 | 7.18% |
| 2006-12-08 | 6.68 | 6.72 | 6.01 | 6.13 | 171398 | 1103021 | -0.55 | -8.23% |
| 2006-12-01 | 6.14 | 6.80 | 6.00 | 6.68 | 200193 | 1291743 | 0.54 | 8.79% |
