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 | 12.95 | 13.47 | 11.50 | 11.57 | 616489 | 7737841 | -1.34 | -10.38% |
| 2009-11-20 | 12.60 | 13.45 | 12.51 | 12.91 | 679498 | 8788863 | 0.48 | 3.86% |
| 2009-11-13 | 11.05 | 12.63 | 10.98 | 12.43 | 1088148 | 13116776 | 1.42 | 12.90% |
| 2009-11-06 | 9.78 | 11.24 | 9.68 | 11.01 | 803233 | 8626438 | 1.04 | 10.43% |
| 2009-10-30 | 10.36 | 10.36 | 9.84 | 9.97 | 497151 | 5025107 | -0.43 | -4.13% |
| 2009-10-23 | 9.98 | 10.97 | 9.97 | 10.40 | 788527 | 8250500 | 0.37 | 3.69% |
| 2009-10-16 | 9.85 | 10.27 | 9.58 | 10.03 | 526267 | 5228567 | 0.22 | 2.24% |
| 2009-10-09 | 9.59 | 9.98 | 9.56 | 9.81 | 101980 | 999562 | 0.31 | 3.26% |
| 2009-09-30 | 9.13 | 9.81 | 9.13 | 9.50 | 291268 | 2772017 | 0.37 | 4.05% |
| 2009-09-24 | 9.50 | 9.65 | 8.84 | 9.13 | 215199 | 1980415 | -0.42 | -4.40% |
| 2009-09-18 | 9.75 | 10.38 | 9.50 | 9.55 | 595034 | 5949158 | -0.13 | -1.34% |
| 2009-09-11 | 9.20 | 9.72 | 8.90 | 9.68 | 461178 | 4298608 | 0.54 | 5.91% |
| 2009-09-04 | 8.90 | 9.20 | 8.31 | 9.14 | 358927 | 3165942 | 0.07 | 0.77% |
| 2009-08-28 | 8.76 | 9.55 | 8.24 | 9.07 | 542871 | 4857071 | 0.35 | 4.01% |
| 2009-08-21 | 9.18 | 9.18 | 8.13 | 8.72 | 387407 | 3303118 | -0.48 | -5.22% |
| 2009-08-14 | 10.52 | 11.05 | 9.16 | 9.20 | 576505 | 5865807 | -1.20 | -11.54% |
| 2009-08-07 | 9.77 | 11.15 | 9.71 | 10.40 | 825350 | 8560338 | 0.69 | 7.11% |
| 2009-07-31 | 9.60 | 10.27 | 9.16 | 9.71 | 562495 | 5484186 | 0.16 | 1.68% |
| 2009-07-24 | 9.85 | 10.03 | 9.40 | 9.55 | 480624 | 4686895 | -0.31 | -3.14% |
| 2009-07-17 | 9.99 | 10.55 | 9.77 | 9.86 | 622104 | 6304473 | -0.24 | -2.38% |
| 2009-07-10 | 9.86 | 10.64 | 9.38 | 10.10 | 666390 | 6575093 | 0.32 | 3.27% |
| 2009-07-03 | 8.88 | 10.00 | 8.79 | 9.78 | 948009 | 9026127 | 0.91 | 10.26% |
| 2009-06-26 | 8.50 | 9.23 | 8.10 | 8.87 | 482412 | 4165896 | 0.38 | 4.48% |
| 2009-06-19 | 8.37 | 8.90 | 8.32 | 8.49 | 665643 | 5756899 | 0.10 | 1.19% |
| 2009-06-12 | 8.12 | 8.41 | 7.99 | 8.39 | 324055 | 2652319 | 0.25 | 3.07% |
| 2009-06-05 | 8.59 | 8.65 | 8.07 | 8.14 | 386468 | 3213794 | -0.31 | -3.67% |
| 2009-05-27 | 8.00 | 8.51 | 7.86 | 8.45 | 314276 | 2580359 | 0.20 | 2.42% |
| 2009-05-22 | 8.58 | 8.88 | 8.09 | 8.25 | 579636 | 4969060 | -0.25 | -2.94% |
| 2009-05-15 | 8.46 | 8.56 | 7.79 | 8.50 | 620576 | 5134017 | 0.06 | 0.71% |
| 2009-05-08 | 8.48 | 9.29 | 8.16 | 8.44 | 1268623 | 10998713 | 0.12 | 1.44% |
| 2009-04-30 | 8.68 | 8.92 | 8.05 | 8.32 | 506217 | 4298406 | -0.41 | -4.70% |
| 2009-04-24 | 8.60 | 9.19 | 8.10 | 8.73 | 985399 | 8691862 | 0.44 | 5.31% |
| 2009-04-17 | 7.06 | 8.55 | 6.96 | 8.29 | 923664 | 7236074 | 1.30 | 18.60% |
| 2009-04-10 | 6.36 | 7.10 | 6.22 | 6.99 | 467231 | 3125689 | 0.59 | 9.22% |
| 2009-04-03 | 6.36 | 6.75 | 6.13 | 6.40 | 451617 | 2926118 | 0.03 | 0.47% |
| 2009-03-27 | 6.37 | 6.58 | 6.11 | 6.37 | 409967 | 2623586 | 0.08 | 1.27% |
| 2009-03-20 | 5.82 | 6.36 | 5.78 | 6.29 | 412424 | 2533525 | 0.35 | 5.89% |
| 2009-03-13 | 5.78 | 6.35 | 5.60 | 5.94 | 356677 | 2117718 | 0.19 | 3.30% |
| 2009-03-06 | 5.18 | 5.98 | 5.08 | 5.75 | 357185 | 2013614 | 0.43 | 8.08% |
| 2009-02-27 | 5.86 | 6.67 | 5.29 | 5.32 | 721515 | 4431099 | -0.59 | -9.98% |
| 2009-02-20 | 5.92 | 6.07 | 5.60 | 5.91 | 500894 | 2930051 | -0.01 | -0.17% |
| 2009-02-13 | 5.51 | 6.20 | 5.37 | 5.92 | 723387 | 4180394 | 0.47 | 8.62% |
| 2009-02-06 | 5.28 | 5.60 | 5.04 | 5.45 | 496728 | 2664057 | 0.27 | 5.21% |
| 2009-01-23 | 4.65 | 5.22 | 4.33 | 5.18 | 488134 | 2339111 | 0.62 | 13.60% |
| 2009-01-16 | 4.35 | 4.72 | 4.16 | 4.56 | 274715 | 1229642 | 0.25 | 5.80% |
| 2009-01-09 | 3.90 | 4.43 | 3.90 | 4.31 | 210665 | 882147 | 0.40 | 10.23% |
| 2008-12-26 | 4.68 | 4.83 | 3.77 | 3.91 | 178809 | 748036 | -0.73 | -15.73% |
| 2008-12-19 | 4.70 | 4.76 | 4.38 | 4.64 | 183208 | 839978 | 0.03 | 0.65% |
| 2008-12-12 | 4.68 | 4.90 | 4.22 | 4.61 | 547977 | 2507141 | 0.36 | 8.47% |
| 2008-12-02 | 3.83 | 4.30 | 3.80 | 4.25 | 124011 | 506423 | 0.42 | 10.97% |
| 2008-11-28 | 3.89 | 4.10 | 3.58 | 3.83 | 140420 | 534366 | 0.00 | 0.00% |
| 2008-11-21 | 3.69 | 4.26 | 3.43 | 3.83 | 424558 | 1628171 | 0.14 | 3.79% |
| 2008-11-14 | 2.89 | 3.69 | 2.88 | 3.69 | 285763 | 932989 | 0.82 | 28.57% |
| 2008-11-07 | 2.75 | 3.02 | 2.66 | 2.87 | 130433 | 374182 | 0.14 | 5.13% |
| 2008-10-31 | 2.90 | 2.90 | 2.48 | 2.73 | 89017 | 236943 | -0.15 | -5.21% |
| 2008-10-24 | 2.83 | 3.22 | 2.71 | 2.88 | 143042 | 427426 | 0.09 | 3.23% |
| 2008-10-17 | 3.25 | 3.44 | 2.70 | 2.79 | 109875 | 336209 | -0.61 | -17.94% |
| 2008-10-10 | 3.71 | 3.85 | 3.35 | 3.40 | 176286 | 643029 | -0.51 | -13.04% |
| 2008-09-26 | 3.90 | 4.13 | 3.40 | 3.91 | 265108 | 1000138 | 0.14 | 3.71% |
| 2008-09-19 | 3.87 | 3.94 | 3.22 | 3.77 | 91787 | 338186 | -0.13 | -3.33% |
| 2008-09-12 | 4.18 | 4.18 | 3.74 | 3.90 | 77293 | 300796 | -0.28 | -6.70% |
| 2008-09-05 | 4.52 | 4.56 | 4.10 | 4.18 | 62997 | 270383 | -0.40 | -8.73% |
| 2008-08-29 | 5.17 | 5.25 | 4.42 | 4.58 | 82731 | 388606 | -0.58 | -11.24% |
| 2008-08-22 | 5.09 | 5.44 | 4.80 | 5.16 | 146524 | 750808 | 0.11 | 2.18% |
| 2008-08-15 | 4.93 | 5.18 | 4.68 | 5.05 | 98893 | 487532 | -0.29 | -5.43% |
| 2008-08-08 | 6.17 | 6.40 | 5.28 | 5.34 | 169882 | 1011264 | -0.74 | -12.17% |
| 2008-08-01 | 6.10 | 6.35 | 5.88 | 6.08 | 180921 | 1095160 | 0.06 | 1.00% |
| 2008-07-25 | 5.78 | 6.25 | 5.62 | 6.02 | 331616 | 1979068 | 0.26 | 4.51% |
| 2008-07-18 | 5.77 | 6.07 | 5.02 | 5.76 | 207476 | 1162967 | 0.03 | 0.52% |
| 2008-07-11 | 4.87 | 5.98 | 4.75 | 5.73 | 278818 | 1519712 | 0.74 | 14.83% |
| 2008-07-04 | 5.38 | 5.38 | 4.80 | 4.99 | 109813 | 555215 | -0.38 | -7.08% |
| 2008-06-27 | 5.61 | 6.10 | 5.36 | 5.37 | 182828 | 1058289 | -0.43 | -7.41% |
| 2008-06-20 | 6.07 | 6.38 | 5.22 | 5.80 | 191988 | 1129726 | -0.33 | -5.38% |
| 2008-06-13 | 6.90 | 7.04 | 6.04 | 6.13 | 183340 | 1169190 | -1.09 | -15.10% |
| 2008-06-06 | 7.05 | 7.90 | 6.86 | 7.22 | 290853 | 2134408 | 0.24 | 3.44% |
| 2008-05-30 | 7.30 | 7.48 | 6.60 | 6.98 | 619601 | 4387640 | 0.34 | 5.12% |
| 2008-05-23 | 6.04 | 6.64 | 6.04 | 6.64 | 4124 | 26492 | 1.06 | 19.00% |
| 2008-04-18 | 5.94 | 6.00 | 5.54 | 5.58 | 125619 | 727999 | -0.53 | -8.67% |
| 2008-04-11 | 6.18 | 6.68 | 5.81 | 6.11 | 251369 | 1578801 | -0.16 | -2.55% |
| 2008-04-03 | 7.20 | 7.45 | 5.87 | 6.27 | 115371 | 746646 | -1.13 | -15.27% |
| 2008-03-28 | 7.48 | 7.73 | 6.92 | 7.40 | 143900 | 1056182 | 0.01 | 0.14% |
| 2008-03-21 | 8.22 | 8.22 | 6.68 | 7.39 | 228326 | 1686421 | -0.83 | -10.10% |
| 2008-03-14 | 8.44 | 8.65 | 7.82 | 8.22 | 201594 | 1661992 | -0.22 | -2.61% |
| 2008-03-07 | 8.52 | 9.26 | 8.31 | 8.44 | 458179 | 4061021 | -0.10 | -1.17% |
| 2008-02-29 | 8.90 | 9.03 | 8.01 | 8.54 | 327702 | 2797457 | -0.24 | -2.73% |
| 2008-02-22 | 8.75 | 9.17 | 8.45 | 8.78 | 480291 | 4220863 | 0.56 | 6.81% |
| 2008-02-15 | 7.82 | 8.25 | 7.40 | 8.22 | 157876 | 1268099 | 0.36 | 4.58% |
| 2008-02-05 | 7.59 | 7.99 | 7.41 | 7.86 | 81434 | 635297 | 0.57 | 7.82% |
| 2008-02-01 | 7.94 | 8.30 | 6.95 | 7.29 | 415862 | 3287684 | -0.65 | -8.19% |
| 2008-01-25 | 7.93 | 8.14 | 7.01 | 7.94 | 345966 | 2653153 | 0.00 | 0.00% |
| 2008-01-18 | 8.17 | 8.38 | 7.50 | 7.94 | 330887 | 2673030 | -0.24 | -2.93% |
| 2008-01-11 | 7.87 | 8.44 | 7.74 | 8.18 | 360671 | 2916553 | 0.30 | 3.81% |
| 2008-01-04 | 7.60 | 7.97 | 7.51 | 7.88 | 204542 | 1604229 | 0.37 | 4.93% |
| 2007-12-28 | 7.08 | 7.69 | 7.06 | 7.51 | 415361 | 3077793 | 0.47 | 6.68% |
| 2007-12-21 | 6.85 | 7.05 | 6.76 | 7.04 | 190045 | 1317384 | 0.24 | 3.53% |
| 2007-12-14 | 6.60 | 6.97 | 6.53 | 6.80 | 206149 | 1393182 | 0.15 | 2.26% |
| 2007-12-07 | 6.32 | 6.71 | 6.27 | 6.65 | 152044 | 995156 | 0.38 | 6.06% |
| 2007-11-30 | 6.35 | 6.47 | 6.15 | 6.27 | 90574 | 573555 | -0.08 | -1.26% |
| 2007-11-23 | 6.59 | 6.79 | 6.08 | 6.35 | 152142 | 992769 | -0.22 | -3.35% |
| 2007-11-16 | 6.20 | 6.58 | 6.12 | 6.57 | 137011 | 877577 | 0.35 | 5.63% |
| 2007-11-09 | 6.08 | 6.53 | 6.06 | 6.22 | 106815 | 677282 | 0.09 | 1.47% |
| 2007-11-02 | 6.29 | 6.74 | 6.11 | 6.13 | 182861 | 1165177 | -0.16 | -2.54% |
| 2007-10-26 | 7.00 | 7.20 | 6.00 | 6.29 | 180818 | 1190103 | -0.77 | -10.91% |
| 2007-10-18 | 7.38 | 7.45 | 7.01 | 7.06 | 166234 | 1195989 | -0.30 | -4.08% |
| 2007-10-12 | 7.98 | 8.38 | 6.98 | 7.36 | 483550 | 3816323 | -0.48 | -6.12% |
| 2007-09-28 | 8.00 | 8.24 | 7.73 | 7.84 | 320894 | 2555985 | -0.07 | -0.89% |
| 2007-09-21 | 7.84 | 8.27 | 7.72 | 7.91 | 396483 | 3169763 | 0.03 | 0.38% |
| 2007-09-14 | 8.13 | 8.67 | 7.31 | 7.88 | 578454 | 4654918 | -0.28 | -3.43% |
| 2007-09-07 | 7.91 | 8.40 | 7.61 | 8.16 | 596388 | 4779076 | 0.31 | 3.95% |
| 2007-08-31 | 7.61 | 8.06 | 7.11 | 7.85 | 615387 | 4674294 | 0.28 | 3.70% |
| 2007-08-24 | 6.93 | 7.84 | 6.86 | 7.57 | 843195 | 6219397 | 0.81 | 11.98% |
| 2007-08-17 | 6.52 | 6.95 | 6.41 | 6.76 | 368910 | 2484065 | 0.31 | 4.81% |
| 2007-08-10 | 6.71 | 7.03 | 6.30 | 6.45 | 394132 | 2632266 | -0.26 | -3.88% |
| 2007-08-03 | 7.08 | 7.57 | 6.40 | 6.71 | 491113 | 3430797 | -0.32 | -4.55% |
| 2007-07-27 | 6.11 | 7.16 | 6.10 | 7.03 | 512313 | 3428517 | 0.91 | 14.87% |
| 2007-07-20 | 6.01 | 6.18 | 5.68 | 6.12 | 182911 | 1089810 | 0.12 | 2.00% |
| 2007-07-13 | 6.18 | 6.30 | 5.80 | 6.00 | 230339 | 1399537 | -0.10 | -1.64% |
| 2007-07-06 | 5.85 | 6.38 | 5.52 | 6.10 | 287532 | 1722906 | 0.21 | 3.56% |
| 2007-06-29 | 7.48 | 7.64 | 5.76 | 5.89 | 520542 | 3445195 | -1.73 | -22.70% |
| 2007-06-22 | 7.30 | 8.99 | 7.20 | 7.62 | 1483723 | 12279609 | 0.45 | 6.28% |
| 2007-06-15 | 7.20 | 7.72 | 6.37 | 7.17 | 847058 | 6100345 | 0.01 | 0.14% |
| 2007-06-08 | 7.40 | 7.41 | 6.18 | 7.16 | 814026 | 5533674 | -0.47 | -6.16% |
| 2007-06-01 | 10.26 | 10.75 | 7.63 | 7.63 | 957039 | 9197077 | -2.53 | -24.90% |
| 2007-05-25 | 9.26 | 10.75 | 9.25 | 10.16 | 1122633 | 11428755 | 0.43 | 4.42% |
| 2007-05-18 | 9.51 | 9.91 | 8.81 | 9.73 | 729786 | 6941901 | 0.00 | 0.00% |
| 2007-05-11 | 9.34 | 10.52 | 8.99 | 9.73 | 1202031 | 11710433 | 0.59 | 6.46% |
| 2007-04-27 | 8.55 | 9.45 | 8.50 | 9.14 | 924882 | 8227424 | 0.70 | 8.29% |
| 2007-04-20 | 7.77 | 9.19 | 7.63 | 8.44 | 1112058 | 9249051 | 0.75 | 9.75% |
| 2007-04-13 | 7.32 | 7.91 | 7.11 | 7.69 | 1029532 | 7671972 | 0.39 | 5.34% |
| 2007-04-06 | 6.86 | 7.34 | 6.75 | 7.30 | 811321 | 5756817 | 0.44 | 6.41% |
| 2007-03-30 | 6.37 | 7.35 | 6.37 | 6.86 | 1095739 | 7560966 | 0.51 | 8.03% |
| 2007-03-23 | 5.61 | 6.38 | 5.55 | 6.35 | 809316 | 4973790 | 0.56 | 9.67% |
| 2007-03-16 | 6.16 | 6.61 | 5.78 | 5.79 | 810744 | 5036452 | -0.40 | -6.46% |
| 2007-03-09 | 5.94 | 6.46 | 5.88 | 6.19 | 509376 | 3162726 | 0.30 | 5.09% |
| 2007-03-02 | 6.31 | 6.61 | 5.64 | 5.89 | 582901 | 3537942 | -0.36 | -5.76% |
| 2007-02-16 | 5.80 | 6.46 | 5.67 | 6.25 | 493061 | 2998063 | 0.43 | 7.39% |
| 2007-02-09 | 5.25 | 6.14 | 5.22 | 5.82 | 698283 | 3990388 | 0.62 | 11.92% |
| 2007-02-02 | 4.90 | 5.35 | 4.71 | 5.20 | 567492 | 2911457 | 0.33 | 6.78% |
| 2007-01-26 | 5.17 | 5.40 | 4.56 | 4.87 | 593841 | 3057256 | -0.28 | -5.44% |
| 2007-01-19 | 4.53 | 5.25 | 4.48 | 5.15 | 639830 | 3148172 | 0.62 | 13.69% |
| 2007-01-12 | 4.58 | 5.03 | 4.50 | 4.53 | 704578 | 3362542 | -0.02 | -0.44% |
| 2007-01-05 | 4.07 | 4.55 | 4.01 | 4.55 | 387349 | 1696549 | 0.49 | 12.07% |
| 2006-12-29 | 4.05 | 4.27 | 4.01 | 4.06 | 438416 | 1801707 | 0.07 | 1.75% |
| 2006-12-22 | 3.98 | 4.10 | 3.85 | 3.99 | 334128 | 1329465 | 0.00 | 0.00% |
| 2006-12-15 | 3.81 | 4.04 | 3.81 | 3.99 | 268267 | 1051935 | 0.18 | 4.72% |
| 2006-12-08 | 3.95 | 4.07 | 3.75 | 3.81 | 279745 | 1092572 | -0.15 | -3.79% |
| 2006-12-01 | 3.77 | 3.98 | 3.74 | 3.96 | 208147 | 802310 | 0.19 | 5.04% |
