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 | 11.70 | 11.86 | 10.40 | 10.64 | 205075 | 2310693 | -1.08 | -9.21% |
| 2009-11-20 | 11.25 | 12.17 | 11.08 | 11.72 | 273354 | 3173968 | 0.59 | 5.30% |
| 2009-11-13 | 10.98 | 11.25 | 10.64 | 11.13 | 232141 | 2536788 | 0.34 | 3.15% |
| 2009-11-06 | 9.90 | 11.05 | 9.82 | 10.79 | 215335 | 2268693 | 0.59 | 5.78% |
| 2009-10-30 | 10.53 | 10.93 | 9.98 | 10.20 | 173556 | 1808775 | -0.39 | -3.68% |
| 2009-10-23 | 10.20 | 10.99 | 10.14 | 10.59 | 359844 | 3846130 | 0.37 | 3.62% |
| 2009-10-16 | 9.70 | 10.29 | 9.52 | 10.22 | 228387 | 2258065 | 0.43 | 4.39% |
| 2009-10-09 | 9.29 | 9.88 | 9.26 | 9.79 | 73563 | 715300 | 0.43 | 4.59% |
| 2009-09-30 | 9.28 | 9.47 | 8.48 | 9.36 | 62714 | 571775 | 0.05 | 0.54% |
| 2009-09-25 | 9.38 | 9.74 | 9.00 | 9.31 | 129858 | 1218517 | -0.01 | -0.11% |
| 2009-09-18 | 9.36 | 9.83 | 9.25 | 9.32 | 167568 | 1604851 | -0.06 | -0.64% |
| 2009-09-11 | 9.41 | 9.55 | 9.00 | 9.38 | 119679 | 1112124 | 0.05 | 0.54% |
| 2009-09-04 | 9.00 | 9.35 | 8.30 | 9.33 | 126784 | 1125211 | 0.07 | 0.76% |
| 2009-08-28 | 8.75 | 9.72 | 8.36 | 9.26 | 184451 | 1673989 | 0.58 | 6.68% |
| 2009-08-21 | 9.00 | 9.00 | 8.00 | 8.68 | 89233 | 762243 | -0.32 | -3.56% |
| 2009-08-14 | 10.19 | 10.30 | 8.99 | 9.00 | 101703 | 993968 | -1.17 | -11.50% |
| 2009-08-07 | 10.04 | 10.99 | 9.89 | 10.17 | 262175 | 2713946 | 0.13 | 1.29% |
| 2009-07-31 | 10.20 | 10.34 | 9.26 | 10.04 | 240260 | 2389477 | -0.11 | -1.08% |
| 2009-07-24 | 9.79 | 11.39 | 9.78 | 10.15 | 558507 | 5946739 | 0.68 | 7.18% |
| 2009-07-17 | 9.38 | 9.84 | 9.30 | 9.47 | 270181 | 2576599 | 0.01 | 0.11% |
| 2009-07-10 | 8.86 | 9.50 | 8.75 | 9.46 | 196211 | 1793219 | 0.58 | 6.53% |
| 2009-07-03 | 8.90 | 8.98 | 8.70 | 8.88 | 101795 | 900195 | -0.01 | -0.11% |
| 2009-06-26 | 9.14 | 9.18 | 8.65 | 8.89 | 103030 | 913271 | -0.04 | -0.45% |
| 2009-06-19 | 8.85 | 9.16 | 8.70 | 8.93 | 94619 | 838153 | 0.15 | 1.71% |
| 2009-06-12 | 8.91 | 9.42 | 8.70 | 8.78 | 181701 | 1651669 | -0.08 | -0.90% |
| 2009-06-05 | 9.11 | 9.30 | 8.75 | 8.86 | 130524 | 1175282 | -0.22 | -2.42% |
| 2009-05-27 | 9.06 | 9.47 | 8.75 | 9.08 | 142823 | 1296801 | -0.11 | -1.20% |
| 2009-05-22 | 8.70 | 9.35 | 8.62 | 9.19 | 275794 | 2497078 | 0.45 | 5.15% |
| 2009-05-15 | 9.00 | 9.18 | 8.33 | 8.74 | 215023 | 1897245 | -0.18 | -2.02% |
| 2009-05-08 | 8.56 | 9.13 | 8.48 | 8.92 | 306877 | 2703312 | 0.42 | 4.94% |
| 2009-04-30 | 8.44 | 8.55 | 8.00 | 8.50 | 143590 | 1191622 | 0.09 | 1.07% |
| 2009-04-24 | 8.30 | 8.68 | 8.10 | 8.41 | 163611 | 1380197 | 0.01 | 0.12% |
| 2009-04-17 | 8.27 | 8.90 | 8.16 | 8.40 | 337491 | 2896559 | 0.28 | 3.45% |
| 2009-04-10 | 8.12 | 8.27 | 7.80 | 8.12 | 111375 | 896054 | 0.00 | 0.00% |
| 2009-04-03 | 8.50 | 8.68 | 7.93 | 8.12 | 203686 | 1700933 | -0.47 | -5.47% |
| 2009-03-27 | 8.28 | 8.66 | 8.21 | 8.59 | 175864 | 1480073 | 0.26 | 3.12% |
| 2009-03-20 | 8.20 | 8.97 | 8.14 | 8.33 | 263502 | 2243851 | 0.07 | 0.85% |
| 2009-03-13 | 8.34 | 8.52 | 7.13 | 8.26 | 291805 | 2329464 | 0.18 | 2.23% |
| 2009-03-06 | 6.75 | 8.35 | 6.68 | 8.08 | 326843 | 2534757 | 1.13 | 16.26% |
| 2009-02-27 | 7.43 | 8.38 | 6.95 | 6.95 | 366870 | 2866843 | -0.53 | -7.09% |
| 2009-02-20 | 7.39 | 7.89 | 7.11 | 7.48 | 349459 | 2610877 | 0.10 | 1.35% |
| 2009-02-13 | 7.45 | 7.49 | 6.85 | 7.38 | 328040 | 2372752 | 0.28 | 3.94% |
| 2009-02-06 | 6.17 | 7.10 | 6.11 | 7.10 | 182404 | 1206327 | 1.03 | 16.97% |
| 2009-01-23 | 6.18 | 6.23 | 5.91 | 6.07 | 62039 | 377601 | -0.05 | -0.82% |
| 2009-01-16 | 5.80 | 6.28 | 5.70 | 6.12 | 97365 | 585936 | 0.28 | 4.79% |
| 2009-01-09 | 5.50 | 6.10 | 5.42 | 5.84 | 87301 | 502925 | 0.04 | 0.69% |
| 2008-12-26 | 6.35 | 6.40 | 5.61 | 5.80 | 59040 | 352448 | -0.58 | -9.09% |
| 2008-12-19 | 5.95 | 6.48 | 5.83 | 6.38 | 101411 | 627692 | 0.49 | 8.32% |
| 2008-12-12 | 6.41 | 6.70 | 5.82 | 5.89 | 146350 | 938731 | -0.51 | -7.97% |
| 2008-12-05 | 5.90 | 6.48 | 5.88 | 6.40 | 178931 | 1111775 | 0.51 | 8.66% |
| 2008-11-28 | 5.58 | 6.80 | 5.49 | 5.89 | 286765 | 1759794 | 0.26 | 4.62% |
| 2008-11-21 | 5.84 | 6.25 | 5.28 | 5.63 | 199247 | 1158633 | -0.21 | -3.60% |
| 2008-11-14 | 5.32 | 5.87 | 5.21 | 5.84 | 237786 | 1315252 | 0.60 | 11.45% |
| 2008-11-07 | 4.55 | 5.45 | 4.54 | 5.24 | 255559 | 1300675 | 0.82 | 18.55% |
| 2008-10-31 | 4.70 | 4.73 | 4.30 | 4.42 | 27225 | 123032 | -0.35 | -7.34% |
| 2008-10-24 | 4.83 | 5.02 | 4.60 | 4.77 | 26829 | 129162 | 0.06 | 1.27% |
| 2008-10-17 | 5.47 | 5.49 | 4.61 | 4.71 | 80907 | 414923 | -0.73 | -13.42% |
| 2008-10-10 | 5.80 | 6.19 | 5.44 | 5.44 | 110136 | 649663 | -0.52 | -8.72% |
| 2008-09-26 | 5.90 | 6.19 | 5.26 | 5.96 | 91911 | 527976 | 0.28 | 4.93% |
| 2008-09-19 | 5.13 | 5.68 | 4.78 | 5.68 | 35943 | 189952 | 0.57 | 11.15% |
| 2008-09-12 | 5.58 | 5.61 | 5.00 | 5.11 | 25669 | 134732 | -0.47 | -8.42% |
| 2008-09-05 | 5.86 | 5.94 | 5.51 | 5.58 | 34830 | 199330 | -0.37 | -6.22% |
| 2008-08-29 | 6.21 | 6.38 | 5.64 | 5.95 | 44130 | 261103 | -0.30 | -4.80% |
| 2008-08-22 | 6.40 | 7.09 | 5.60 | 6.25 | 123927 | 806777 | -0.07 | -1.11% |
| 2008-08-15 | 6.36 | 6.60 | 5.52 | 6.32 | 90354 | 562075 | -0.14 | -2.17% |
| 2008-08-08 | 7.35 | 7.35 | 6.43 | 6.46 | 25551 | 179266 | -0.90 | -12.23% |
| 2008-08-01 | 7.65 | 7.70 | 7.15 | 7.36 | 38556 | 288884 | -0.22 | -2.90% |
| 2008-07-25 | 7.20 | 7.75 | 7.20 | 7.58 | 51123 | 387020 | 0.19 | 2.57% |
| 2008-07-18 | 7.48 | 8.00 | 7.04 | 7.39 | 49531 | 371181 | -0.15 | -1.99% |
| 2008-07-11 | 7.20 | 7.80 | 7.20 | 7.54 | 80489 | 608487 | 0.38 | 5.31% |
| 2008-07-04 | 7.00 | 7.40 | 6.68 | 7.16 | 48641 | 344419 | 0.14 | 1.99% |
| 2008-06-27 | 7.24 | 7.78 | 6.63 | 7.02 | 75369 | 538329 | -0.22 | -3.04% |
| 2008-06-20 | 7.81 | 8.90 | 6.71 | 7.24 | 120248 | 936980 | -0.50 | -6.46% |
| 2008-06-13 | 8.57 | 8.58 | 7.61 | 7.74 | 35322 | 281375 | -1.15 | -12.94% |
| 2008-06-06 | 8.91 | 9.60 | 8.72 | 8.89 | 74399 | 685661 | 0.00 | 0.00% |
| 2008-05-30 | 9.00 | 9.01 | 8.53 | 8.89 | 42694 | 374945 | -0.22 | -2.42% |
| 2008-05-23 | 9.63 | 9.99 | 8.66 | 9.11 | 64241 | 592644 | -0.58 | -5.99% |
| 2008-05-16 | 9.50 | 10.17 | 9.25 | 9.69 | 85666 | 834398 | 0.01 | 0.10% |
| 2008-05-09 | 9.60 | 10.28 | 9.29 | 9.68 | 134392 | 1313940 | 0.10 | 1.04% |
| 2008-04-30 | 8.97 | 9.78 | 8.72 | 9.58 | 57133 | 534569 | 0.43 | 4.70% |
| 2008-04-25 | 9.15 | 9.44 | 7.61 | 9.15 | 91855 | 796789 | 0.52 | 6.03% |
| 2008-04-18 | 10.10 | 10.29 | 8.60 | 8.63 | 63467 | 595310 | -1.77 | -17.02% |
| 2008-04-11 | 9.05 | 10.68 | 8.90 | 10.40 | 147296 | 1503072 | 1.20 | 13.04% |
| 2008-04-03 | 10.50 | 10.69 | 8.66 | 9.20 | 50074 | 467748 | -1.54 | -14.34% |
| 2008-03-28 | 11.60 | 11.80 | 10.11 | 10.74 | 43922 | 485250 | -0.78 | -6.77% |
| 2008-03-21 | 11.88 | 12.10 | 9.84 | 11.52 | 71107 | 779395 | -0.48 | -4.00% |
| 2008-03-14 | 12.50 | 12.80 | 11.26 | 12.00 | 59535 | 720039 | -0.58 | -4.61% |
| 2008-03-07 | 12.80 | 13.65 | 12.49 | 12.58 | 122137 | 1602959 | -0.30 | -2.33% |
| 2008-02-29 | 12.31 | 12.95 | 11.65 | 12.88 | 83437 | 1039700 | 0.54 | 4.38% |
| 2008-02-22 | 12.15 | 12.60 | 11.82 | 12.34 | 59818 | 732484 | 0.56 | 4.75% |
| 2008-02-15 | 11.54 | 11.80 | 11.02 | 11.78 | 31895 | 366527 | 0.30 | 2.61% |
| 2008-02-05 | 10.85 | 11.67 | 10.65 | 11.48 | 27464 | 310585 | 0.95 | 9.02% |
| 2008-02-01 | 11.67 | 11.75 | 10.00 | 10.53 | 62912 | 684055 | -1.17 | -10.00% |
| 2008-01-25 | 12.82 | 12.90 | 10.61 | 11.70 | 96692 | 1130566 | -1.12 | -8.74% |
| 2008-01-18 | 13.80 | 14.25 | 12.20 | 12.82 | 135469 | 1827830 | -1.21 | -8.62% |
| 2008-01-11 | 13.87 | 15.15 | 13.60 | 14.03 | 188677 | 2684210 | 0.18 | 1.30% |
| 2008-01-04 | 13.53 | 14.39 | 13.41 | 13.85 | 89567 | 1247951 | 0.32 | 2.37% |
| 2007-12-28 | 13.25 | 13.97 | 13.01 | 13.53 | 177793 | 2405365 | 0.40 | 3.05% |
| 2007-12-21 | 13.11 | 13.25 | 12.18 | 13.13 | 117330 | 1499157 | 0.18 | 1.39% |
| 2007-12-14 | 12.25 | 14.00 | 12.16 | 12.95 | 259456 | 3370142 | 0.80 | 6.58% |
| 2007-12-07 | 12.15 | 12.47 | 11.22 | 12.15 | 205989 | 2453587 | 0.00 | 0.00% |
| 2007-11-30 | 9.91 | 12.52 | 9.70 | 12.15 | 281757 | 3137037 | 2.33 | 23.73% |
| 2007-11-23 | 10.22 | 10.50 | 9.50 | 9.82 | 59537 | 606464 | -0.35 | -3.44% |
| 2007-11-16 | 9.86 | 10.35 | 9.35 | 10.17 | 85095 | 838920 | 0.31 | 3.14% |
| 2007-11-09 | 10.06 | 10.59 | 9.71 | 9.86 | 50993 | 516779 | -0.28 | -2.76% |
| 2007-11-02 | 9.91 | 10.94 | 9.91 | 10.14 | 70895 | 734167 | 0.24 | 2.42% |
| 2007-10-26 | 12.05 | 12.16 | 9.70 | 9.90 | 74766 | 811370 | -1.98 | -16.67% |
| 2007-10-18 | 12.99 | 13.17 | 11.86 | 11.88 | 114317 | 1397070 | -1.32 | -10.00% |
| 2007-10-12 | 13.98 | 15.20 | 12.44 | 13.20 | 205337 | 2857918 | -0.72 | -5.17% |
| 2007-09-28 | 14.00 | 15.00 | 13.50 | 13.92 | 127172 | 1787969 | -0.18 | -1.28% |
| 2007-09-21 | 12.60 | 14.65 | 12.57 | 14.10 | 263840 | 3714822 | 1.17 | 9.05% |
| 2007-09-14 | 12.70 | 13.60 | 11.60 | 12.93 | 191720 | 2420213 | 0.07 | 0.54% |
| 2007-09-07 | 12.50 | 13.90 | 12.11 | 12.86 | 371816 | 4884002 | 0.80 | 6.63% |
| 2007-08-31 | 11.20 | 12.85 | 10.44 | 12.06 | 335987 | 3912825 | 0.86 | 7.68% |
| 2007-08-24 | 9.87 | 11.60 | 9.85 | 11.20 | 383148 | 4201774 | 1.46 | 14.99% |
| 2007-08-17 | 9.40 | 10.05 | 9.32 | 9.74 | 93625 | 911186 | 0.28 | 2.96% |
| 2007-08-10 | 10.39 | 10.48 | 9.29 | 9.46 | 148177 | 1474838 | -0.93 | -8.95% |
| 2007-08-03 | 9.82 | 11.37 | 9.80 | 10.39 | 387151 | 4109047 | 0.99 | 10.53% |
| 2007-07-27 | 8.21 | 9.58 | 8.20 | 9.40 | 158251 | 1396552 | 1.21 | 14.77% |
| 2007-07-20 | 8.12 | 8.24 | 7.70 | 8.19 | 61266 | 491831 | 0.15 | 1.87% |
| 2007-07-13 | 7.80 | 8.27 | 7.74 | 8.04 | 97503 | 782502 | 0.25 | 3.21% |
| 2007-07-06 | 7.55 | 7.97 | 7.28 | 7.79 | 80875 | 619967 | 0.22 | 2.91% |
| 2007-06-29 | 8.80 | 8.90 | 7.35 | 7.57 | 138580 | 1116837 | -1.23 | -13.98% |
| 2007-06-22 | 9.30 | 9.86 | 8.69 | 8.80 | 268056 | 2537795 | -0.31 | -3.40% |
| 2007-06-15 | 9.00 | 9.66 | 8.52 | 9.11 | 226558 | 2095549 | 0.06 | 0.66% |
| 2007-06-08 | 8.95 | 9.25 | 7.38 | 9.05 | 288398 | 2465046 | 0.12 | 1.34% |
| 2007-06-01 | 11.41 | 11.88 | 8.93 | 8.93 | 304686 | 3270239 | -2.39 | -21.11% |
| 2007-05-25 | 10.08 | 11.90 | 9.98 | 11.32 | 378002 | 4223665 | 0.84 | 8.02% |
| 2007-05-18 | 10.30 | 10.66 | 9.71 | 10.48 | 221361 | 2275392 | 0.08 | 0.77% |
| 2007-05-11 | 9.63 | 10.80 | 9.62 | 10.40 | 291052 | 3006068 | 0.66 | 6.78% |
| 2007-04-27 | 9.60 | 10.29 | 9.55 | 9.74 | 235034 | 2321742 | 0.27 | 2.85% |
| 2007-04-20 | 8.68 | 9.63 | 8.68 | 9.47 | 300673 | 2743052 | 0.79 | 9.10% |
| 2007-04-13 | 8.50 | 9.09 | 8.35 | 8.68 | 214707 | 1862626 | 0.20 | 2.36% |
| 2007-04-06 | 7.75 | 8.88 | 7.70 | 8.48 | 233265 | 1924139 | 0.74 | 9.56% |
| 2007-03-30 | 7.96 | 8.30 | 7.52 | 7.74 | 262787 | 2109158 | -0.18 | -2.27% |
| 2007-03-23 | 7.50 | 8.06 | 7.41 | 7.92 | 223478 | 1747200 | 0.12 | 1.54% |
| 2007-03-16 | 7.88 | 8.01 | 7.50 | 7.80 | 433157 | 3389426 | -0.05 | -0.64% |
| 2007-03-09 | 7.20 | 7.85 | 6.78 | 7.85 | 267035 | 1935890 | 0.61 | 8.43% |
| 2007-03-02 | 6.47 | 7.39 | 6.11 | 7.24 | 410502 | 2813631 | 0.80 | 12.42% |
| 2007-02-16 | 6.05 | 6.67 | 6.03 | 6.44 | 155706 | 985543 | 0.41 | 6.80% |
| 2007-02-09 | 5.58 | 6.12 | 5.58 | 6.03 | 117905 | 697223 | 0.44 | 7.87% |
| 2007-02-02 | 5.73 | 6.08 | 5.51 | 5.59 | 174494 | 1015417 | -0.08 | -1.41% |
| 2007-01-26 | 5.70 | 6.10 | 5.47 | 5.67 | 240818 | 1390193 | 0.04 | 0.71% |
| 2007-01-19 | 5.08 | 5.68 | 5.08 | 5.63 | 187491 | 1011413 | 0.52 | 10.18% |
| 2007-01-12 | 5.06 | 5.44 | 5.05 | 5.11 | 162567 | 849185 | 0.05 | 0.99% |
| 2007-01-05 | 4.90 | 5.08 | 4.88 | 5.06 | 37689 | 187407 | 0.15 | 3.06% |
| 2006-12-29 | 5.02 | 5.08 | 4.84 | 4.91 | 65881 | 326782 | -0.11 | -2.19% |
| 2006-12-22 | 4.93 | 5.15 | 4.87 | 5.02 | 86777 | 434381 | 0.08 | 1.62% |
| 2006-12-15 | 4.85 | 4.97 | 4.80 | 4.94 | 39491 | 193127 | 0.13 | 2.70% |
| 2006-12-08 | 5.00 | 5.17 | 4.81 | 4.81 | 87481 | 439109 | -0.20 | -3.99% |
| 2006-12-01 | 4.90 | 5.08 | 4.80 | 5.01 | 69110 | 340873 | 0.13 | 2.66% |
