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 | 11.70 | 9.89 | 9.93 | 154642 | 1684409 | -1.44 | -12.66% |
| 2009-11-20 | 10.62 | 11.42 | 10.51 | 11.37 | 118850 | 1291536 | 0.72 | 6.76% |
| 2009-11-13 | 10.02 | 10.67 | 9.88 | 10.65 | 102107 | 1045443 | 0.65 | 6.50% |
| 2009-11-06 | 9.15 | 10.30 | 9.04 | 10.00 | 76681 | 742855 | 0.62 | 6.61% |
| 2009-10-30 | 9.90 | 10.03 | 9.32 | 9.38 | 37979 | 367612 | -0.56 | -5.63% |
| 2009-10-23 | 10.02 | 10.08 | 9.60 | 9.94 | 84895 | 840560 | -0.08 | -0.80% |
| 2009-10-16 | 8.93 | 10.03 | 8.90 | 10.02 | 71514 | 680386 | 1.07 | 11.96% |
| 2009-10-09 | 8.80 | 8.97 | 8.65 | 8.95 | 7948 | 70237 | 0.37 | 4.31% |
| 2009-09-30 | 9.24 | 9.38 | 8.25 | 8.58 | 24393 | 213196 | -0.67 | -7.24% |
| 2009-09-25 | 9.12 | 10.21 | 8.72 | 9.25 | 119154 | 1139983 | 0.15 | 1.65% |
| 2009-09-18 | 8.97 | 9.85 | 8.95 | 9.10 | 146484 | 1367813 | 0.18 | 2.02% |
| 2009-09-11 | 8.66 | 9.19 | 8.41 | 8.92 | 126334 | 1109847 | 0.24 | 2.77% |
| 2009-09-04 | 8.97 | 9.05 | 8.08 | 8.68 | 119912 | 1005365 | -0.75 | -7.95% |
| 2009-08-28 | 9.92 | 10.29 | 9.43 | 9.43 | 214385 | 2094584 | -0.53 | -5.32% |
| 2009-08-21 | 12.40 | 12.44 | 9.70 | 9.96 | 115579 | 1219852 | -2.29 | -18.69% |
| 2009-08-14 | 12.30 | 12.51 | 11.70 | 12.25 | 65164 | 793744 | 0.07 | 0.57% |
| 2009-08-07 | 13.69 | 13.85 | 12.18 | 12.18 | 113869 | 1478599 | -1.01 | -7.66% |
| 2009-07-31 | 12.40 | 13.19 | 11.36 | 13.19 | 116936 | 1444379 | 0.84 | 6.80% |
| 2009-07-24 | 12.30 | 12.85 | 11.54 | 12.35 | 81847 | 993194 | -0.02 | -0.16% |
| 2009-07-17 | 11.51 | 12.97 | 11.48 | 12.37 | 104922 | 1296577 | 0.86 | 7.47% |
| 2009-07-10 | 10.58 | 12.03 | 10.45 | 11.51 | 127839 | 1441108 | 0.87 | 8.18% |
| 2009-07-03 | 8.69 | 10.64 | 8.69 | 10.64 | 122559 | 1198525 | 1.86 | 21.18% |
| 2009-06-26 | 8.69 | 9.12 | 8.60 | 8.78 | 48798 | 432055 | 0.10 | 1.15% |
| 2009-06-19 | 8.62 | 9.50 | 8.51 | 8.68 | 142944 | 1281749 | 0.06 | 0.70% |
| 2009-06-12 | 7.88 | 8.80 | 7.85 | 8.62 | 104973 | 870447 | 0.74 | 9.39% |
| 2009-06-05 | 7.22 | 7.88 | 7.17 | 7.88 | 53426 | 405510 | 0.80 | 11.30% |
| 2009-05-27 | 6.95 | 7.13 | 6.74 | 7.08 | 35989 | 251156 | -0.01 | -0.14% |
| 2009-05-22 | 7.50 | 7.67 | 6.91 | 7.09 | 82375 | 607356 | -0.07 | -0.98% |
| 2009-05-15 | 7.14 | 7.33 | 6.67 | 7.16 | 52233 | 365320 | 0.08 | 1.13% |
| 2009-05-08 | 6.76 | 7.18 | 6.70 | 7.08 | 65685 | 455542 | 0.42 | 6.31% |
| 2009-04-30 | 6.62 | 6.70 | 6.08 | 6.66 | 47141 | 301331 | 0.04 | 0.60% |
| 2009-04-24 | 6.77 | 7.32 | 6.57 | 6.62 | 82644 | 572380 | -0.07 | -1.05% |
| 2009-04-17 | 6.50 | 6.99 | 6.42 | 6.69 | 67134 | 445374 | 0.13 | 1.98% |
| 2009-04-10 | 6.02 | 6.58 | 6.01 | 6.56 | 43146 | 271978 | 0.54 | 8.97% |
| 2009-04-03 | 5.91 | 6.35 | 5.83 | 6.02 | 55070 | 336689 | 0.16 | 2.73% |
| 2009-03-27 | 5.48 | 5.86 | 5.41 | 5.86 | 41167 | 231531 | 0.37 | 6.74% |
| 2009-03-20 | 5.20 | 5.56 | 5.09 | 5.49 | 42138 | 224814 | 0.31 | 5.99% |
| 2009-03-13 | 4.98 | 5.19 | 4.70 | 5.18 | 34906 | 174196 | 0.20 | 4.02% |
| 2009-03-06 | 4.42 | 5.02 | 4.42 | 4.98 | 56249 | 263155 | 0.33 | 7.10% |
| 2009-02-27 | 4.89 | 5.17 | 4.65 | 4.65 | 50973 | 250781 | -0.28 | -5.68% |
| 2009-02-20 | 5.21 | 5.23 | 4.65 | 4.93 | 51317 | 253830 | -0.17 | -3.33% |
| 2009-02-13 | 4.80 | 5.13 | 4.76 | 5.10 | 52463 | 258611 | 0.31 | 6.47% |
| 2009-02-06 | 4.40 | 4.81 | 4.35 | 4.79 | 38346 | 175750 | 0.46 | 10.62% |
| 2009-01-23 | 4.16 | 4.38 | 4.10 | 4.33 | 22051 | 93256 | 0.15 | 3.59% |
| 2009-01-16 | 4.38 | 4.45 | 4.05 | 4.18 | 30752 | 129787 | -0.15 | -3.46% |
| 2009-01-09 | 3.83 | 4.33 | 3.74 | 4.33 | 35837 | 145746 | 0.21 | 5.10% |
| 2008-12-26 | 3.95 | 4.12 | 3.52 | 4.12 | 65942 | 255686 | 0.23 | 5.91% |
| 2008-12-19 | 3.62 | 3.93 | 3.45 | 3.89 | 30904 | 113151 | 0.26 | 7.16% |
| 2008-12-12 | 3.55 | 4.00 | 3.49 | 3.63 | 48535 | 181388 | 0.15 | 4.31% |
| 2008-12-05 | 3.19 | 3.58 | 3.14 | 3.48 | 43791 | 148871 | 0.30 | 9.43% |
| 2008-11-28 | 3.05 | 3.31 | 2.94 | 3.18 | 40570 | 126444 | 0.10 | 3.25% |
| 2008-11-21 | 3.04 | 3.30 | 2.88 | 3.08 | 51216 | 157685 | 0.04 | 1.32% |
| 2008-11-14 | 2.60 | 3.05 | 2.56 | 3.04 | 54000 | 150556 | 0.50 | 19.68% |
| 2008-11-07 | 2.55 | 2.57 | 2.41 | 2.54 | 32209 | 80769 | 0.00 | 0.00% |
| 2008-10-31 | 3.00 | 3.10 | 2.54 | 2.54 | 40792 | 113404 | -0.59 | -18.85% |
| 2008-10-24 | 2.98 | 3.31 | 2.91 | 3.13 | 28836 | 90507 | 0.07 | 2.29% |
| 2008-10-16 | 3.05 | 3.29 | 3.05 | 3.06 | 21767 | 67606 | -0.15 | -4.67% |
| 2008-10-10 | 3.60 | 3.60 | 3.21 | 3.21 | 22712 | 76810 | -0.35 | -9.83% |
| 2008-09-26 | 3.78 | 3.78 | 3.41 | 3.56 | 62151 | 224701 | -0.04 | -1.11% |
| 2008-09-19 | 3.62 | 3.84 | 3.33 | 3.60 | 46013 | 163734 | -0.19 | -5.01% |
| 2008-09-12 | 4.65 | 4.65 | 3.79 | 3.79 | 30061 | 118182 | -1.10 | -22.50% |
| 2008-09-05 | 6.00 | 6.00 | 4.89 | 4.89 | 712 | 3614 | -1.43 | -22.63% |
| 2008-08-05 | 5.74 | 6.33 | 5.67 | 6.32 | 35428 | 220356 | 0.58 | 10.11% |
| 2008-08-01 | 5.66 | 6.37 | 5.57 | 5.74 | 45314 | 272971 | 0.14 | 2.50% |
| 2008-07-25 | 5.46 | 5.69 | 5.31 | 5.60 | 10818 | 60411 | 0.16 | 2.94% |
| 2008-07-18 | 5.37 | 5.74 | 5.25 | 5.44 | 17329 | 94585 | -0.09 | -1.63% |
| 2008-07-11 | 5.10 | 5.97 | 5.05 | 5.53 | 37184 | 204979 | 0.57 | 11.49% |
| 2008-07-04 | 4.92 | 5.10 | 4.71 | 4.96 | 13474 | 66055 | -0.06 | -1.20% |
| 2008-06-27 | 5.00 | 5.30 | 4.61 | 5.02 | 14049 | 70525 | 0.02 | 0.40% |
| 2008-06-20 | 5.65 | 5.73 | 4.87 | 5.00 | 15216 | 79397 | -0.61 | -10.87% |
| 2008-06-13 | 6.54 | 6.72 | 5.60 | 5.61 | 11851 | 71669 | -1.08 | -16.14% |
| 2008-06-06 | 6.70 | 6.96 | 6.40 | 6.69 | 11192 | 75480 | 0.00 | 0.00% |
| 2008-05-29 | 6.60 | 6.82 | 6.35 | 6.69 | 14494 | 95281 | -0.01 | -0.15% |
| 2008-05-23 | 7.40 | 7.48 | 6.41 | 6.70 | 20745 | 139904 | -0.65 | -8.84% |
| 2008-05-16 | 6.92 | 7.55 | 6.79 | 7.35 | 37321 | 267784 | 0.35 | 5.00% |
| 2008-05-09 | 6.75 | 7.26 | 6.56 | 7.00 | 57385 | 400556 | 0.31 | 4.63% |
| 2008-04-30 | 6.13 | 6.69 | 6.13 | 6.69 | 13946 | 90323 | 0.32 | 5.02% |
| 2008-04-24 | 6.50 | 6.50 | 5.61 | 6.37 | 39251 | 240610 | 0.18 | 2.91% |
| 2008-04-18 | 6.72 | 6.90 | 6.18 | 6.19 | 21334 | 139038 | -0.62 | -9.10% |
| 2008-04-11 | 6.50 | 7.01 | 6.25 | 6.81 | 24444 | 164239 | 0.32 | 4.93% |
| 2008-04-03 | 7.51 | 7.55 | 6.25 | 6.49 | 26516 | 178022 | -1.12 | -14.72% |
| 2008-03-28 | 8.18 | 8.19 | 7.10 | 7.61 | 27325 | 210489 | -0.49 | -6.05% |
| 2008-03-21 | 8.85 | 9.18 | 7.44 | 8.10 | 58097 | 478853 | -0.79 | -8.89% |
| 2008-03-14 | 8.88 | 9.08 | 8.40 | 8.89 | 45530 | 399958 | -0.25 | -2.73% |
| 2008-03-06 | 8.77 | 9.47 | 8.62 | 9.14 | 37455 | 338137 | 0.41 | 4.70% |
| 2008-02-29 | 8.50 | 8.79 | 8.08 | 8.73 | 28067 | 238670 | 0.20 | 2.35% |
| 2008-02-22 | 8.51 | 8.80 | 8.31 | 8.53 | 28614 | 246285 | 0.15 | 1.79% |
| 2008-02-15 | 8.20 | 8.43 | 8.04 | 8.38 | 16871 | 139373 | 0.08 | 0.96% |
| 2008-02-05 | 8.00 | 8.35 | 7.96 | 8.30 | 15827 | 129472 | 0.42 | 5.33% |
| 2008-02-01 | 8.40 | 8.51 | 7.60 | 7.88 | 42739 | 340954 | -0.52 | -6.19% |
| 2008-01-25 | 9.20 | 9.25 | 7.94 | 8.40 | 54966 | 458582 | -0.82 | -8.89% |
| 2008-01-18 | 9.55 | 9.99 | 9.11 | 9.22 | 61194 | 586550 | -0.39 | -4.06% |
| 2008-01-11 | 8.95 | 9.72 | 8.73 | 9.61 | 91668 | 850653 | 0.66 | 7.37% |
| 2008-01-04 | 8.53 | 9.06 | 8.42 | 8.95 | 50827 | 450079 | 0.40 | 4.68% |
| 2007-12-28 | 8.12 | 8.59 | 8.03 | 8.55 | 60278 | 504321 | 0.42 | 5.17% |
| 2007-12-21 | 7.99 | 8.16 | 7.77 | 8.13 | 26573 | 212512 | 0.13 | 1.62% |
| 2007-12-14 | 7.85 | 8.37 | 7.70 | 8.00 | 42690 | 345325 | 0.02 | 0.25% |
| 2007-12-07 | 7.86 | 8.40 | 7.80 | 7.98 | 77309 | 630663 | -0.01 | -0.12% |
| 2007-11-30 | 7.18 | 8.16 | 7.18 | 7.99 | 71515 | 562181 | 0.78 | 10.82% |
| 2007-11-23 | 7.10 | 7.56 | 6.85 | 7.21 | 34833 | 254738 | 0.14 | 1.98% |
| 2007-11-16 | 6.80 | 7.19 | 6.51 | 7.07 | 33447 | 229465 | 0.17 | 2.46% |
| 2007-11-09 | 6.83 | 7.14 | 6.62 | 6.90 | 27662 | 190382 | 0.09 | 1.32% |
| 2007-11-02 | 7.11 | 7.36 | 6.62 | 6.81 | 48424 | 339063 | -0.67 | -8.96% |
| 2007-10-26 | 8.24 | 8.51 | 7.48 | 7.48 | 71866 | 587496 | -0.26 | -3.36% |
| 2007-10-18 | 7.89 | 8.10 | 7.66 | 7.74 | 22201 | 173345 | -0.12 | -1.53% |
| 2007-10-12 | 8.55 | 8.61 | 7.77 | 7.86 | 55449 | 453393 | -0.63 | -7.42% |
| 2007-09-28 | 8.40 | 8.85 | 8.18 | 8.49 | 52345 | 444458 | 0.09 | 1.07% |
| 2007-09-21 | 8.25 | 8.69 | 8.18 | 8.40 | 53723 | 451412 | 0.06 | 0.72% |
| 2007-09-14 | 8.44 | 8.67 | 7.76 | 8.34 | 55412 | 457091 | -0.14 | -1.65% |
| 2007-09-07 | 8.64 | 9.28 | 8.46 | 8.48 | 98842 | 871195 | -0.02 | -0.23% |
| 2007-08-31 | 8.40 | 8.88 | 8.12 | 8.50 | 128136 | 1107436 | 0.08 | 0.95% |
| 2007-08-24 | 7.72 | 8.48 | 7.72 | 8.42 | 72279 | 592472 | 0.68 | 8.79% |
| 2007-08-17 | 7.68 | 8.19 | 7.30 | 7.74 | 81514 | 637714 | -0.06 | -0.77% |
| 2007-08-03 | 7.69 | 8.09 | 7.34 | 7.80 | 100779 | 783467 | 0.11 | 1.43% |
| 2007-07-27 | 7.54 | 7.76 | 6.90 | 7.69 | 100447 | 739715 | 0.51 | 7.10% |
| 2007-07-19 | 6.83 | 7.21 | 6.52 | 7.18 | 53462 | 369445 | 0.30 | 4.36% |
| 2007-07-13 | 6.62 | 6.99 | 6.33 | 6.88 | 64108 | 430277 | 0.26 | 3.93% |
| 2007-07-06 | 6.84 | 7.16 | 6.16 | 6.62 | 111733 | 744612 | -0.58 | -8.06% |
| 2007-06-29 | 8.65 | 8.74 | 7.20 | 7.20 | 78607 | 620794 | -1.45 | -16.76% |
| 2007-06-22 | 9.52 | 10.02 | 8.65 | 8.65 | 229863 | 2128601 | -0.44 | -4.84% |
| 2007-06-15 | 7.49 | 9.09 | 7.49 | 9.09 | 120147 | 1059935 | 1.96 | 27.49% |
| 2007-06-08 | 5.87 | 7.13 | 5.87 | 7.13 | 4903 | 30684 | 1.54 | 27.55% |
| 2007-06-01 | 4.83 | 5.59 | 4.83 | 5.59 | 221 | 1161 | 0.99 | 21.52% |
| 2007-01-25 | 4.60 | 5.00 | 4.54 | 4.60 | 86182 | 413075 | 0.02 | 0.44% |
| 2007-01-19 | 4.27 | 4.58 | 4.22 | 4.58 | 57516 | 251655 | 0.32 | 7.51% |
| 2007-01-12 | 3.95 | 4.42 | 3.92 | 4.26 | 77997 | 329525 | 0.34 | 8.67% |
| 2007-01-05 | 3.89 | 3.96 | 3.88 | 3.92 | 12816 | 50221 | 0.06 | 1.55% |
| 2006-12-29 | 4.02 | 4.14 | 3.85 | 3.86 | 51867 | 206284 | -0.20 | -4.93% |
| 2006-12-22 | 3.94 | 4.07 | 3.86 | 4.06 | 47059 | 185413 | 0.11 | 2.79% |
| 2006-12-15 | 3.90 | 3.97 | 3.83 | 3.95 | 34802 | 135553 | 0.03 | 0.77% |
| 2006-12-08 | 4.04 | 4.43 | 3.92 | 3.92 | 99273 | 410180 | -0.12 | -2.97% |
| 2006-12-01 | 3.99 | 4.08 | 3.90 | 4.04 | 66850 | 268173 | 0.05 | 1.25% |
