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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 11.50 | 11.83 | 10.62 | 11.12 | 533138 | 6019790 | -0.42 | -3.64% |
| 2009-11-20 | 10.99 | 11.93 | 10.95 | 11.54 | 912920 | 10327372 | 0.58 | 5.29% |
| 2009-11-13 | 11.81 | 11.97 | 10.70 | 10.96 | 1032971 | 11601058 | -0.23 | -2.06% |
| 2009-11-06 | 9.29 | 11.19 | 9.22 | 11.19 | 503592 | 5167060 | 1.79 | 19.04% |
| 2009-10-30 | 10.34 | 10.42 | 9.33 | 9.40 | 374823 | 3661254 | -0.99 | -9.53% |
| 2009-10-23 | 9.71 | 10.55 | 9.71 | 10.39 | 525140 | 5335097 | 0.56 | 5.70% |
| 2009-10-16 | 9.54 | 10.18 | 9.36 | 9.83 | 367551 | 3605300 | 0.29 | 3.04% |
| 2009-10-09 | 9.13 | 9.55 | 9.06 | 9.54 | 43448 | 408858 | 0.49 | 5.41% |
| 2009-09-30 | 9.46 | 9.66 | 8.80 | 9.05 | 118263 | 1078458 | -0.40 | -4.23% |
| 2009-09-25 | 9.95 | 10.34 | 9.18 | 9.45 | 271741 | 2667955 | -0.69 | -6.80% |
| 2009-09-18 | 10.14 | 10.98 | 9.89 | 10.14 | 692754 | 7301714 | 0.01 | 0.10% |
| 2009-09-11 | 9.93 | 10.42 | 9.70 | 10.13 | 466972 | 4714483 | 0.32 | 3.26% |
| 2009-09-04 | 9.47 | 10.48 | 8.56 | 9.81 | 348208 | 3236950 | 0.20 | 2.08% |
| 2009-08-28 | 9.88 | 10.71 | 9.53 | 9.61 | 856165 | 8739169 | -0.10 | -1.03% |
| 2009-08-21 | 9.95 | 9.95 | 8.45 | 9.71 | 498032 | 4644164 | -0.64 | -6.18% |
| 2009-08-13 | 10.86 | 11.12 | 10.01 | 10.35 | 212026 | 2256926 | -0.51 | -4.70% |
| 2009-08-07 | 11.62 | 11.84 | 10.73 | 10.86 | 547980 | 6233106 | -0.75 | -6.46% |
| 2009-07-31 | 11.91 | 12.18 | 10.39 | 11.61 | 728324 | 8381022 | -0.28 | -2.35% |
| 2009-07-24 | 12.76 | 13.00 | 11.61 | 11.89 | 751733 | 9099815 | -0.75 | -5.93% |
| 2009-07-17 | 11.90 | 13.23 | 11.35 | 12.64 | 746825 | 9267423 | 0.82 | 6.94% |
| 2009-07-10 | 10.90 | 12.10 | 10.10 | 11.82 | 812280 | 9101695 | 0.93 | 8.54% |
| 2009-07-03 | 9.05 | 11.02 | 9.01 | 10.89 | 1249365 | 12635944 | 1.79 | 19.67% |
| 2009-06-26 | 8.50 | 9.23 | 8.28 | 9.10 | 863491 | 7570083 | 0.67 | 7.95% |
| 2009-06-19 | 8.39 | 8.67 | 8.07 | 8.43 | 532234 | 4452716 | 0.09 | 1.08% |
| 2009-06-12 | 8.40 | 8.86 | 7.90 | 8.34 | 1030487 | 8788638 | -0.08 | -0.95% |
| 2009-06-05 | 8.45 | 8.63 | 8.00 | 8.42 | 592133 | 4955303 | 0.02 | 0.24% |
| 2009-05-27 | 7.90 | 8.50 | 7.81 | 8.40 | 369691 | 3035568 | 0.31 | 3.83% |
| 2009-05-22 | 8.48 | 8.65 | 7.78 | 8.09 | 622841 | 5090069 | -0.41 | -4.82% |
| 2009-05-15 | 8.45 | 8.84 | 8.08 | 8.50 | 1121921 | 9486135 | -0.01 | -0.12% |
| 2009-05-08 | 7.57 | 8.65 | 7.47 | 8.51 | 1162195 | 9415596 | 0.94 | 12.42% |
| 2009-04-30 | 7.60 | 7.74 | 6.90 | 7.57 | 508810 | 3750671 | -0.19 | -2.45% |
| 2009-04-24 | 8.70 | 9.09 | 7.50 | 7.76 | 2043378 | 17074774 | -0.27 | -3.36% |
| 2009-04-17 | 7.60 | 8.29 | 7.39 | 8.03 | 1702173 | 13452546 | 0.53 | 7.07% |
| 2009-04-10 | 7.39 | 7.69 | 7.10 | 7.50 | 632707 | 4722722 | 0.05 | 0.67% |
| 2009-04-03 | 7.52 | 7.83 | 7.18 | 7.45 | 958385 | 7229728 | -0.07 | -0.93% |
| 2009-03-27 | 7.10 | 8.06 | 7.07 | 7.52 | 1860226 | 14264186 | 0.35 | 4.88% |
| 2009-03-20 | 6.89 | 7.39 | 6.61 | 7.17 | 751708 | 5352788 | 0.18 | 2.58% |
| 2009-03-12 | 7.21 | 7.38 | 6.51 | 6.99 | 482323 | 3328342 | -0.23 | -3.19% |
| 2009-03-06 | 6.00 | 7.55 | 5.80 | 7.22 | 1244933 | 8761109 | 1.21 | 20.13% |
| 2009-02-27 | 7.29 | 7.75 | 5.98 | 6.01 | 757879 | 5382086 | -1.39 | -18.78% |
| 2009-02-20 | 7.65 | 8.00 | 6.81 | 7.40 | 1078884 | 7995148 | -0.28 | -3.65% |
| 2009-02-13 | 6.85 | 8.16 | 6.61 | 7.68 | 1829388 | 13433858 | 0.85 | 12.45% |
| 2009-02-06 | 6.32 | 6.96 | 6.26 | 6.83 | 1271716 | 8478707 | 0.58 | 9.28% |
| 2009-01-23 | 6.69 | 7.10 | 6.15 | 6.25 | 1422178 | 9314453 | -0.20 | -3.10% |
| 2009-01-15 | 5.54 | 6.45 | 5.29 | 6.45 | 768081 | 4531600 | 0.94 | 17.06% |
| 2009-01-09 | 5.24 | 5.99 | 5.11 | 5.51 | 970200 | 5444457 | 0.30 | 5.76% |
| 2008-12-26 | 5.85 | 6.29 | 5.06 | 5.21 | 1044578 | 5923921 | -0.64 | -10.94% |
| 2008-12-19 | 5.62 | 6.00 | 5.34 | 5.85 | 843493 | 4884700 | 0.23 | 4.09% |
| 2008-12-12 | 6.35 | 6.78 | 5.57 | 5.62 | 1283290 | 8053573 | -0.66 | -10.51% |
| 2008-12-05 | 5.78 | 6.80 | 5.50 | 6.28 | 2036834 | 12629867 | 0.48 | 8.28% |
| 2008-11-28 | 6.28 | 6.40 | 5.46 | 5.80 | 2305169 | 13643638 | -0.27 | -4.45% |
| 2008-11-21 | 4.70 | 6.13 | 4.65 | 6.07 | 2491594 | 13914835 | 1.45 | 31.39% |
| 2008-11-14 | 3.45 | 4.62 | 3.45 | 4.62 | 980388 | 4076017 | 1.47 | 46.67% |
| 2008-11-07 | 2.50 | 3.15 | 2.28 | 3.15 | 381504 | 1101808 | 0.65 | 26.00% |
| 2008-10-31 | 2.84 | 2.90 | 2.49 | 2.50 | 105793 | 280491 | -0.41 | -14.09% |
| 2008-10-24 | 2.72 | 3.05 | 2.65 | 2.91 | 163780 | 472682 | 0.19 | 6.99% |
| 2008-10-17 | 3.00 | 3.14 | 2.63 | 2.72 | 132467 | 381652 | -0.35 | -11.40% |
| 2008-10-10 | 3.11 | 3.19 | 2.85 | 3.07 | 137189 | 418119 | -0.05 | -1.60% |
| 2008-09-26 | 3.40 | 3.49 | 2.87 | 3.12 | 174803 | 556473 | -0.05 | -1.58% |
| 2008-09-19 | 3.26 | 3.30 | 2.65 | 3.17 | 108809 | 327269 | -0.08 | -2.46% |
| 2008-09-12 | 3.52 | 3.58 | 3.18 | 3.25 | 72720 | 244057 | -0.30 | -8.45% |
| 2008-09-05 | 3.72 | 3.90 | 3.52 | 3.55 | 124515 | 467845 | -0.20 | -5.33% |
| 2008-08-29 | 3.80 | 3.90 | 3.42 | 3.75 | 95680 | 350219 | -0.04 | -1.05% |
| 2008-08-22 | 4.07 | 4.23 | 3.48 | 3.79 | 149166 | 584888 | -0.27 | -6.65% |
| 2008-08-15 | 5.06 | 5.06 | 3.75 | 4.06 | 198903 | 848218 | -1.01 | -19.92% |
| 2008-08-08 | 5.01 | 5.07 | 4.58 | 5.07 | 187880 | 933513 | 0.07 | 1.40% |
| 2008-08-01 | 5.00 | 5.32 | 4.79 | 5.00 | 190018 | 968091 | -0.02 | -0.40% |
| 2008-07-25 | 4.93 | 5.22 | 4.86 | 5.02 | 179279 | 910442 | 0.09 | 1.83% |
| 2008-07-18 | 5.12 | 5.45 | 4.59 | 4.93 | 216231 | 1082220 | -0.30 | -5.74% |
| 2008-07-11 | 4.48 | 5.67 | 4.44 | 5.23 | 421660 | 2142848 | 0.75 | 16.74% |
| 2008-07-04 | 4.20 | 4.60 | 4.10 | 4.48 | 149741 | 654408 | 0.18 | 4.19% |
| 2008-06-27 | 4.06 | 4.94 | 3.84 | 4.30 | 345026 | 1547239 | 0.17 | 4.12% |
| 2008-06-20 | 4.82 | 4.95 | 3.82 | 4.13 | 218441 | 948305 | -0.68 | -14.14% |
| 2008-06-13 | 5.88 | 5.90 | 4.79 | 4.81 | 178356 | 945290 | -1.33 | -21.66% |
| 2008-06-06 | 6.59 | 6.93 | 6.00 | 6.14 | 264175 | 1694316 | -0.49 | -7.39% |
| 2008-05-30 | 7.20 | 7.86 | 6.42 | 6.63 | 668429 | 4658095 | -0.71 | -9.67% |
| 2008-05-23 | 6.58 | 8.70 | 6.55 | 7.34 | 1073411 | 8341613 | 0.76 | 11.55% |
| 2008-05-16 | 5.71 | 6.96 | 5.48 | 6.58 | 300777 | 1954918 | 0.88 | 15.44% |
| 2008-05-09 | 5.85 | 6.34 | 5.60 | 5.70 | 241289 | 1442350 | -0.15 | -2.56% |
| 2008-04-30 | 5.95 | 6.00 | 5.59 | 5.85 | 146664 | 845995 | -0.19 | -3.15% |
| 2008-04-25 | 5.64 | 6.29 | 4.74 | 6.04 | 204183 | 1167858 | 0.86 | 16.60% |
| 2008-04-18 | 6.60 | 6.65 | 5.16 | 5.18 | 102271 | 604391 | -1.59 | -23.49% |
| 2008-04-11 | 6.29 | 7.20 | 6.10 | 6.77 | 163485 | 1114211 | 0.28 | 4.31% |
| 2008-04-03 | 7.50 | 7.60 | 5.70 | 6.49 | 108030 | 709787 | -1.20 | -15.61% |
| 2008-03-28 | 8.20 | 8.29 | 7.20 | 7.69 | 127807 | 991973 | -0.37 | -4.59% |
| 2008-03-21 | 8.78 | 8.78 | 7.11 | 8.06 | 215901 | 1671892 | -0.72 | -8.20% |
| 2008-03-14 | 9.66 | 9.92 | 8.60 | 8.78 | 140255 | 1314540 | -0.98 | -10.04% |
| 2008-03-07 | 9.42 | 10.32 | 9.15 | 9.76 | 339084 | 3294534 | 0.35 | 3.72% |
| 2008-02-29 | 9.79 | 9.80 | 8.88 | 9.41 | 195664 | 1839235 | -0.34 | -3.49% |
| 2008-02-22 | 9.50 | 9.76 | 9.27 | 9.75 | 209817 | 1993489 | 0.51 | 5.52% |
| 2008-02-15 | 9.42 | 9.78 | 8.55 | 9.24 | 70213 | 653891 | -0.04 | -0.43% |
| 2008-02-05 | 8.50 | 9.47 | 8.50 | 9.28 | 82203 | 750053 | 0.95 | 11.40% |
| 2008-02-01 | 10.23 | 10.23 | 8.01 | 8.33 | 176626 | 1607664 | -1.91 | -18.65% |
| 2008-01-25 | 11.60 | 11.90 | 9.42 | 10.24 | 375664 | 3946569 | -1.37 | -11.80% |
| 2008-01-18 | 10.60 | 11.85 | 10.05 | 11.61 | 449719 | 4961913 | 1.01 | 9.53% |
| 2008-01-11 | 10.88 | 11.50 | 10.40 | 10.60 | 286887 | 3153098 | -0.36 | -3.29% |
| 2008-01-04 | 10.06 | 11.27 | 10.05 | 10.96 | 260955 | 2835298 | 0.89 | 8.84% |
| 2007-12-28 | 9.70 | 10.40 | 9.70 | 10.07 | 254218 | 2566971 | 0.37 | 3.81% |
| 2007-12-21 | 9.45 | 9.75 | 8.97 | 9.70 | 183987 | 1728700 | 0.40 | 4.30% |
| 2007-12-14 | 9.24 | 9.72 | 8.91 | 9.30 | 135292 | 1271221 | -0.03 | -0.32% |
| 2007-12-07 | 8.85 | 9.35 | 8.60 | 9.33 | 90627 | 819359 | 0.36 | 4.01% |
| 2007-11-30 | 10.20 | 10.23 | 8.70 | 8.97 | 127617 | 1191396 | -0.98 | -9.85% |
| 2007-11-23 | 9.85 | 10.60 | 9.50 | 9.95 | 169526 | 1717069 | 0.23 | 2.37% |
| 2007-11-16 | 9.90 | 10.25 | 9.00 | 9.72 | 161480 | 1560904 | -0.27 | -2.70% |
| 2007-11-09 | 9.03 | 10.78 | 9.03 | 9.99 | 409742 | 4146519 | 0.99 | 11.00% |
| 2007-11-02 | 9.15 | 10.00 | 8.88 | 9.00 | 211060 | 2009676 | 0.68 | 8.17% |
| 2007-10-26 | 8.78 | 9.45 | 8.15 | 8.32 | 162389 | 1416320 | -0.98 | -10.54% |
| 2007-10-18 | 10.19 | 10.28 | 9.18 | 9.30 | 213632 | 2071289 | -0.89 | -8.73% |
| 2007-10-12 | 10.60 | 11.38 | 10.01 | 10.19 | 471986 | 5080652 | -0.27 | -2.58% |
| 2007-09-28 | 10.42 | 10.95 | 9.95 | 10.46 | 266458 | 2788300 | 0.00 | 0.00% |
| 2007-09-21 | 10.65 | 11.25 | 10.12 | 10.46 | 508531 | 5470615 | -0.07 | -0.67% |
| 2007-09-14 | 10.31 | 10.99 | 9.48 | 10.53 | 397857 | 4083191 | 0.14 | 1.35% |
| 2007-09-07 | 11.39 | 11.74 | 10.30 | 10.39 | 560872 | 6237784 | -0.87 | -7.73% |
| 2007-08-31 | 10.03 | 11.89 | 9.54 | 11.26 | 957563 | 10531288 | 1.37 | 13.85% |
| 2007-08-24 | 9.90 | 10.32 | 9.50 | 9.89 | 428087 | 4243805 | 0.01 | 0.10% |
| 2007-08-17 | 9.75 | 10.48 | 9.60 | 9.88 | 346166 | 3496155 | 0.10 | 1.02% |
| 2007-08-10 | 10.00 | 10.73 | 9.20 | 9.78 | 444596 | 4482295 | -0.17 | -1.71% |
| 2007-08-03 | 9.45 | 11.10 | 9.30 | 9.95 | 647613 | 6549860 | 0.77 | 8.39% |
| 2007-07-27 | 7.73 | 9.20 | 7.73 | 9.18 | 457238 | 4011401 | 1.48 | 19.22% |
| 2007-07-20 | 7.47 | 7.76 | 7.18 | 7.70 | 145324 | 1090575 | 0.23 | 3.08% |
| 2007-07-13 | 7.60 | 7.92 | 7.29 | 7.47 | 194594 | 1476850 | -0.12 | -1.58% |
| 2007-07-06 | 7.28 | 7.95 | 6.90 | 7.59 | 336335 | 2515141 | 0.34 | 4.69% |
| 2007-06-29 | 8.03 | 8.27 | 6.50 | 7.25 | 601290 | 4367582 | -0.78 | -9.71% |
| 2007-06-22 | 9.14 | 9.76 | 7.97 | 8.03 | 525335 | 4726918 | -1.02 | -11.27% |
| 2007-06-15 | 9.45 | 9.85 | 8.65 | 9.05 | 660119 | 6113148 | -0.14 | -1.52% |
| 2007-06-08 | 9.25 | 9.52 | 7.82 | 9.19 | 664166 | 5739601 | -0.79 | -7.92% |
| 2007-06-01 | 12.60 | 13.80 | 9.98 | 9.98 | 828613 | 9884417 | -3.22 | -24.39% |
| 2007-05-25 | 10.69 | 13.59 | 10.69 | 13.20 | 868262 | 10797929 | 3.48 | 35.80% |
| 2007-05-18 | 7.81 | 9.78 | 7.81 | 9.72 | 1205945 | 10856810 | 1.98 | 25.58% |
| 2007-04-20 | 7.10 | 7.87 | 6.95 | 7.74 | 858643 | 6397387 | 0.64 | 9.01% |
| 2007-04-13 | 7.00 | 7.49 | 6.92 | 7.10 | 862158 | 6175315 | 0.38 | 5.66% |
| 2007-04-05 | 6.22 | 6.79 | 6.22 | 6.72 | 397012 | 2575970 | 0.50 | 8.04% |
| 2007-03-30 | 6.25 | 6.85 | 6.01 | 6.22 | 613598 | 3971810 | 0.02 | 0.32% |
| 2007-03-23 | 5.59 | 6.25 | 5.50 | 6.20 | 521329 | 3129338 | 0.40 | 6.90% |
| 2007-03-16 | 5.15 | 6.23 | 5.07 | 5.80 | 1086161 | 6216671 | 0.64 | 12.40% |
| 2007-03-09 | 5.07 | 5.47 | 4.88 | 5.16 | 621181 | 3216084 | 0.09 | 1.77% |
| 2007-03-02 | 5.18 | 5.62 | 4.60 | 5.07 | 788142 | 4029995 | -0.11 | -2.12% |
| 2007-02-16 | 4.50 | 5.34 | 4.45 | 5.18 | 553704 | 2703588 | 0.66 | 14.60% |
| 2007-02-09 | 4.22 | 4.58 | 4.20 | 4.52 | 469811 | 2045114 | 0.30 | 7.11% |
| 2007-02-02 | 4.01 | 4.64 | 4.01 | 4.22 | 924189 | 3971299 | 0.22 | 5.50% |
| 2007-01-26 | 4.25 | 4.55 | 3.74 | 4.00 | 697443 | 2954925 | -0.28 | -6.54% |
| 2007-01-19 | 3.49 | 4.30 | 3.48 | 4.28 | 730046 | 2810857 | 0.75 | 21.25% |
| 2007-01-12 | 3.30 | 3.83 | 3.30 | 3.53 | 645249 | 2323817 | 0.23 | 6.97% |
| 2007-01-05 | 3.22 | 3.33 | 3.15 | 3.30 | 137585 | 445394 | 0.08 | 2.48% |
| 2006-12-29 | 3.32 | 3.49 | 3.13 | 3.22 | 434083 | 1445717 | -0.07 | -2.13% |
| 2006-12-22 | 3.09 | 3.47 | 3.07 | 3.29 | 458079 | 1501386 | 0.20 | 6.47% |
| 2006-12-15 | 2.98 | 3.14 | 2.94 | 3.09 | 177482 | 542990 | 0.11 | 3.69% |
| 2006-12-08 | 3.33 | 3.34 | 2.96 | 2.98 | 380403 | 1216331 | -0.27 | -8.31% |
| 2006-12-01 | 3.06 | 3.35 | 3.02 | 3.25 | 393883 | 1263567 | 0.17 | 5.52% |
