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 | 11.29 | 11.29 | 10.01 | 10.20 | 318003 | 3414589 | -1.03 | -9.17% |
| 2009-11-20 | 11.00 | 11.79 | 10.95 | 11.23 | 514877 | 5805314 | 0.32 | 2.93% |
| 2009-11-13 | 10.79 | 11.19 | 10.64 | 10.91 | 251685 | 2742645 | 0.09 | 0.83% |
| 2009-11-06 | 10.05 | 11.35 | 9.82 | 10.82 | 449974 | 4877734 | 0.75 | 7.45% |
| 2009-10-30 | 10.77 | 10.79 | 9.98 | 10.07 | 253427 | 2612530 | -0.59 | -5.54% |
| 2009-10-23 | 9.58 | 11.32 | 9.41 | 10.66 | 736228 | 7830646 | 1.09 | 11.39% |
| 2009-10-16 | 8.75 | 9.58 | 8.55 | 9.57 | 281285 | 2544077 | 0.83 | 9.50% |
| 2009-10-09 | 8.47 | 9.33 | 8.37 | 8.74 | 62640 | 539869 | 0.35 | 4.17% |
| 2009-09-30 | 9.41 | 9.80 | 8.32 | 8.39 | 298332 | 2689304 | -2.06 | -19.71% |
| 2009-09-18 | 8.89 | 10.45 | 8.89 | 10.45 | 469866 | 4650323 | 1.58 | 17.81% |
| 2009-09-11 | 8.85 | 9.10 | 8.70 | 8.87 | 166911 | 1480112 | 0.05 | 0.57% |
| 2009-09-04 | 9.04 | 9.09 | 8.11 | 8.82 | 124910 | 1069891 | -0.37 | -4.03% |
| 2009-08-28 | 9.25 | 9.57 | 8.60 | 9.19 | 214750 | 1970712 | 0.02 | 0.22% |
| 2009-08-21 | 9.86 | 9.86 | 8.60 | 9.17 | 192070 | 1741552 | -0.75 | -7.56% |
| 2009-08-14 | 10.88 | 11.08 | 9.88 | 9.92 | 190990 | 2016237 | -0.84 | -7.81% |
| 2009-08-07 | 11.25 | 12.01 | 10.66 | 10.76 | 668364 | 7690014 | -0.31 | -2.80% |
| 2009-07-31 | 10.69 | 11.17 | 9.85 | 11.07 | 564133 | 6044096 | 0.45 | 4.24% |
| 2009-07-24 | 10.60 | 10.89 | 10.25 | 10.62 | 425739 | 4517701 | 0.01 | 0.09% |
| 2009-07-17 | 10.10 | 11.09 | 10.05 | 10.61 | 552171 | 5820779 | 0.50 | 4.95% |
| 2009-07-10 | 10.05 | 10.74 | 9.93 | 10.11 | 450749 | 4615063 | 0.06 | 0.60% |
| 2009-07-03 | 9.76 | 10.17 | 9.70 | 10.05 | 321148 | 3183052 | 0.33 | 3.40% |
| 2009-06-26 | 9.75 | 9.87 | 9.46 | 9.72 | 176933 | 1713572 | 0.01 | 0.10% |
| 2009-06-19 | 9.54 | 9.88 | 9.45 | 9.71 | 167537 | 1626811 | 0.19 | 2.00% |
| 2009-06-12 | 10.38 | 10.40 | 9.39 | 9.52 | 241306 | 2409960 | -1.05 | -9.93% |
| 2009-06-04 | 10.43 | 10.59 | 10.14 | 10.57 | 250208 | 2581177 | 0.36 | 3.53% |
| 2009-05-27 | 9.49 | 10.80 | 9.35 | 10.21 | 413239 | 4244864 | 0.41 | 4.18% |
| 2009-05-22 | 9.38 | 10.59 | 9.25 | 9.80 | 745396 | 7345705 | 0.41 | 4.37% |
| 2009-05-15 | 9.08 | 9.80 | 9.02 | 9.39 | 273328 | 2575421 | -0.16 | -1.68% |
| 2009-05-08 | 9.40 | 10.09 | 9.33 | 9.55 | 521254 | 5021982 | 0.31 | 3.35% |
| 2009-04-30 | 8.98 | 9.26 | 8.18 | 9.24 | 331497 | 2902582 | 0.01 | 0.11% |
| 2009-04-24 | 8.67 | 9.23 | 8.36 | 9.23 | 406785 | 3680226 | 0.50 | 5.73% |
| 2009-04-17 | 9.02 | 9.22 | 8.50 | 8.73 | 301111 | 2671478 | -0.27 | -3.00% |
| 2009-04-10 | 8.91 | 9.22 | 8.18 | 9.00 | 246652 | 2145024 | 0.09 | 1.01% |
| 2009-04-03 | 8.00 | 9.15 | 7.91 | 8.91 | 728184 | 6410690 | 0.83 | 10.27% |
| 2009-03-27 | 7.99 | 8.50 | 7.76 | 8.08 | 570518 | 4650048 | 0.02 | 0.25% |
| 2009-03-20 | 6.83 | 8.16 | 6.71 | 8.06 | 364553 | 2746930 | 1.26 | 18.53% |
| 2009-03-13 | 7.25 | 7.37 | 6.65 | 6.80 | 211951 | 1476437 | -0.40 | -5.56% |
| 2009-03-06 | 6.39 | 7.30 | 6.30 | 7.20 | 230791 | 1593392 | 0.81 | 12.68% |
| 2009-02-27 | 8.27 | 8.49 | 6.26 | 6.39 | 379564 | 2909570 | -1.85 | -22.45% |
| 2009-02-20 | 8.15 | 8.65 | 7.50 | 8.24 | 646366 | 5271968 | 0.14 | 1.73% |
| 2009-02-13 | 7.00 | 8.12 | 6.96 | 8.10 | 528737 | 3920832 | 1.18 | 17.05% |
| 2009-02-06 | 6.65 | 7.11 | 6.45 | 6.92 | 251343 | 1720281 | 0.39 | 5.97% |
| 2009-01-23 | 6.86 | 6.90 | 6.46 | 6.53 | 187284 | 1247586 | -0.24 | -3.54% |
| 2009-01-16 | 6.10 | 7.22 | 5.92 | 6.77 | 489199 | 3205132 | 0.73 | 12.09% |
| 2009-01-09 | 5.25 | 6.10 | 5.13 | 6.04 | 390720 | 2227597 | -0.01 | -0.17% |
| 2008-12-26 | 5.91 | 6.64 | 5.74 | 6.05 | 685485 | 4220944 | 0.12 | 2.02% |
| 2008-12-19 | 5.50 | 6.10 | 5.36 | 5.93 | 299483 | 1722337 | 0.57 | 10.63% |
| 2008-12-12 | 5.83 | 6.24 | 5.35 | 5.36 | 407299 | 2389690 | -0.34 | -5.96% |
| 2008-12-05 | 4.94 | 5.74 | 4.93 | 5.70 | 401606 | 2197595 | 0.71 | 14.23% |
| 2008-11-28 | 5.01 | 5.30 | 4.68 | 4.99 | 153958 | 772318 | -0.02 | -0.40% |
| 2008-11-21 | 5.01 | 5.67 | 4.69 | 5.01 | 356637 | 1867246 | -0.18 | -3.47% |
| 2008-11-14 | 4.21 | 5.28 | 4.21 | 5.19 | 368055 | 1784163 | 1.00 | 23.87% |
| 2008-11-07 | 4.00 | 4.33 | 3.90 | 4.19 | 98084 | 404317 | 0.20 | 5.01% |
| 2008-10-31 | 4.42 | 4.42 | 3.88 | 3.99 | 80792 | 327661 | -0.47 | -10.54% |
| 2008-10-24 | 4.50 | 4.65 | 4.28 | 4.46 | 87644 | 392116 | -0.11 | -2.41% |
| 2008-10-17 | 4.52 | 4.95 | 4.26 | 4.57 | 162595 | 761742 | -0.01 | -0.22% |
| 2008-10-10 | 5.13 | 5.40 | 4.58 | 4.58 | 136750 | 691787 | -0.69 | -13.09% |
| 2008-09-26 | 5.66 | 5.75 | 4.81 | 5.27 | 185585 | 981199 | 0.04 | 0.77% |
| 2008-09-19 | 5.20 | 5.23 | 4.53 | 5.23 | 98757 | 491509 | 0.01 | 0.19% |
| 2008-09-12 | 5.34 | 5.46 | 4.71 | 5.22 | 100239 | 511657 | -0.14 | -2.61% |
| 2008-09-05 | 5.72 | 5.84 | 5.33 | 5.36 | 86881 | 486893 | -0.38 | -6.62% |
| 2008-08-29 | 6.30 | 6.43 | 5.23 | 5.74 | 98684 | 567305 | -0.50 | -8.01% |
| 2008-08-22 | 7.00 | 7.26 | 5.90 | 6.24 | 204885 | 1374116 | -0.78 | -11.11% |
| 2008-08-15 | 8.66 | 8.80 | 6.55 | 7.02 | 165763 | 1173373 | -1.64 | -18.94% |
| 2008-08-08 | 10.58 | 10.58 | 8.66 | 8.66 | 132925 | 1269320 | -1.88 | -17.84% |
| 2008-08-01 | 10.85 | 11.70 | 10.15 | 10.54 | 249766 | 2777458 | -0.21 | -1.95% |
| 2008-07-25 | 10.93 | 11.36 | 10.60 | 10.75 | 227286 | 2480398 | -0.10 | -0.92% |
| 2008-07-18 | 12.33 | 12.95 | 10.01 | 10.85 | 304524 | 3507103 | -1.57 | -12.64% |
| 2008-07-11 | 12.58 | 13.50 | 12.01 | 12.42 | 516510 | 6668088 | -0.16 | -1.27% |
| 2008-07-04 | 11.15 | 13.16 | 10.92 | 12.58 | 607318 | 7371138 | 1.01 | 8.73% |
| 2008-06-27 | 12.15 | 13.45 | 10.79 | 11.57 | 903086 | 11067542 | -0.50 | -4.14% |
| 2008-06-20 | 9.61 | 12.07 | 8.79 | 12.07 | 716380 | 8001036 | 2.30 | 23.54% |
| 2008-06-13 | 10.25 | 10.25 | 8.70 | 9.77 | 134158 | 1295836 | -0.66 | -6.33% |
| 2008-06-05 | 10.07 | 10.60 | 10.01 | 10.43 | 68952 | 715497 | 0.37 | 3.68% |
| 2008-05-30 | 10.57 | 10.68 | 9.75 | 10.06 | 78742 | 807276 | -0.66 | -6.16% |
| 2008-05-23 | 10.85 | 11.50 | 10.00 | 10.72 | 136027 | 1469403 | -0.25 | -2.28% |
| 2008-05-16 | 10.58 | 11.92 | 10.30 | 10.97 | 182478 | 2025340 | 0.25 | 2.33% |
| 2008-05-09 | 11.25 | 11.78 | 10.28 | 10.72 | 176637 | 1972895 | -0.44 | -3.94% |
| 2008-04-30 | 10.46 | 11.22 | 10.33 | 11.16 | 110060 | 1202388 | 0.48 | 4.49% |
| 2008-04-25 | 9.19 | 10.95 | 7.81 | 10.68 | 182002 | 1782610 | 2.32 | 27.75% |
| 2008-04-18 | 10.70 | 10.80 | 8.32 | 8.36 | 86024 | 829108 | -2.66 | -24.14% |
| 2008-04-11 | 11.05 | 11.80 | 10.18 | 11.02 | 148013 | 1644727 | 0.91 | 9.00% |
| 2008-04-03 | 12.63 | 12.69 | 9.01 | 10.11 | 118493 | 1288801 | -2.88 | -22.17% |
| 2008-03-28 | 14.60 | 14.68 | 11.98 | 12.99 | 111637 | 1494685 | -1.40 | -9.73% |
| 2008-03-21 | 14.92 | 15.41 | 12.41 | 14.39 | 191788 | 2732012 | -0.59 | -3.94% |
| 2008-03-14 | 16.50 | 17.00 | 14.51 | 14.98 | 116668 | 1846095 | -1.77 | -10.57% |
| 2008-03-07 | 16.58 | 18.16 | 16.27 | 16.75 | 396207 | 6833538 | 0.25 | 1.51% |
| 2008-02-29 | 15.35 | 16.51 | 14.47 | 16.50 | 144153 | 2258441 | 1.20 | 7.84% |
| 2008-02-22 | 15.80 | 16.54 | 15.08 | 15.30 | 95846 | 1520572 | -0.20 | -1.29% |
| 2008-02-15 | 15.88 | 16.10 | 15.33 | 15.50 | 46864 | 735388 | -0.38 | -2.39% |
| 2008-02-05 | 14.86 | 16.15 | 14.80 | 15.88 | 54651 | 854536 | 1.51 | 10.51% |
| 2008-02-01 | 15.23 | 16.27 | 13.98 | 14.37 | 210725 | 3229395 | -0.91 | -5.96% |
| 2008-01-25 | 16.84 | 16.90 | 14.00 | 15.28 | 162048 | 2437090 | -1.59 | -9.43% |
| 2008-01-18 | 17.89 | 18.24 | 16.08 | 16.87 | 168379 | 2927578 | -0.84 | -4.74% |
| 2008-01-11 | 18.58 | 19.25 | 17.32 | 17.71 | 281567 | 5146367 | -1.18 | -6.25% |
| 2008-01-04 | 19.00 | 19.20 | 18.00 | 18.89 | 185894 | 3494623 | 1.11 | 6.24% |
| 2007-12-28 | 17.06 | 17.95 | 16.75 | 17.78 | 229967 | 3958316 | 0.86 | 5.08% |
| 2007-12-21 | 16.30 | 17.30 | 16.15 | 16.92 | 177523 | 2985287 | 0.78 | 4.83% |
| 2007-12-14 | 15.45 | 16.67 | 15.10 | 16.14 | 172151 | 2767216 | 0.53 | 3.40% |
| 2007-12-07 | 13.99 | 15.76 | 13.70 | 15.61 | 157430 | 2387756 | 1.55 | 11.02% |
| 2007-11-30 | 14.95 | 15.09 | 13.80 | 14.06 | 67997 | 974581 | -0.64 | -4.35% |
| 2007-11-23 | 15.15 | 15.90 | 14.16 | 14.70 | 122975 | 1879709 | -0.06 | -0.41% |
| 2007-11-16 | 14.90 | 15.00 | 13.50 | 14.76 | 124450 | 1781771 | 0.01 | 0.07% |
| 2007-11-09 | 15.01 | 15.88 | 14.70 | 14.75 | 130147 | 1995557 | -0.28 | -1.86% |
| 2007-11-02 | 15.50 | 16.50 | 14.01 | 15.03 | 168633 | 2616274 | -0.46 | -2.97% |
| 2007-10-26 | 16.20 | 17.60 | 15.47 | 15.49 | 193608 | 3232004 | -1.10 | -6.63% |
| 2007-10-18 | 17.62 | 17.85 | 16.50 | 16.59 | 204729 | 3468748 | -0.87 | -4.98% |
| 2007-10-12 | 18.60 | 19.60 | 17.03 | 17.46 | 445456 | 8136732 | -0.64 | -3.54% |
| 2007-09-28 | 19.40 | 19.48 | 17.09 | 18.10 | 315726 | 5745261 | -1.16 | -6.02% |
| 2007-09-21 | 19.25 | 20.68 | 18.40 | 19.26 | 577187 | 11154595 | -0.07 | -0.36% |
| 2007-09-14 | 13.80 | 19.33 | 13.66 | 19.33 | 1267424 | 21815332 | 5.30 | 37.78% |
| 2007-09-07 | 14.41 | 15.18 | 14.02 | 14.03 | 353144 | 5158588 | -0.34 | -2.37% |
| 2007-08-31 | 14.00 | 14.90 | 13.29 | 14.37 | 319860 | 4510404 | 0.40 | 2.86% |
| 2007-08-24 | 13.51 | 14.28 | 13.36 | 13.97 | 274380 | 3806385 | 0.67 | 5.04% |
| 2007-08-17 | 13.58 | 14.15 | 13.00 | 13.30 | 220801 | 3002146 | -0.31 | -2.28% |
| 2007-08-10 | 14.93 | 15.34 | 13.35 | 13.61 | 259634 | 3745300 | -0.89 | -6.14% |
| 2007-08-03 | 14.10 | 14.81 | 13.49 | 14.50 | 333665 | 4747316 | 0.26 | 1.83% |
| 2007-07-27 | 12.61 | 14.39 | 12.61 | 14.24 | 344556 | 4728965 | 2.06 | 16.91% |
| 2007-07-20 | 11.89 | 12.22 | 11.16 | 12.18 | 119380 | 1401006 | 0.28 | 2.35% |
| 2007-07-13 | 12.28 | 12.66 | 11.60 | 11.90 | 145139 | 1762580 | -0.19 | -1.57% |
| 2007-07-06 | 12.34 | 13.07 | 11.00 | 12.09 | 229196 | 2771371 | -0.18 | -1.47% |
| 2007-06-29 | 16.48 | 16.75 | 12.08 | 12.27 | 459337 | 6516559 | -4.06 | -24.86% |
| 2007-06-22 | 15.08 | 17.44 | 14.81 | 16.33 | 851467 | 13787900 | 1.71 | 11.70% |
| 2007-06-15 | 13.84 | 15.38 | 13.80 | 14.62 | 578981 | 8484527 | 1.19 | 8.86% |
| 2007-06-08 | 14.30 | 14.50 | 11.57 | 13.43 | 458534 | 5856363 | -0.84 | -5.89% |
| 2007-06-01 | 15.13 | 16.55 | 13.03 | 14.27 | 806003 | 11897336 | -0.69 | -4.61% |
| 2007-05-25 | 14.19 | 15.70 | 14.08 | 14.96 | 604204 | 9099460 | 0.31 | 2.12% |
| 2007-05-18 | 13.93 | 14.80 | 12.71 | 14.65 | 492544 | 6897593 | 0.50 | 3.53% |
| 2007-05-11 | 13.65 | 15.25 | 13.52 | 14.15 | 497147 | 7059499 | 0.32 | 2.31% |
| 2007-04-27 | 14.30 | 15.41 | 13.61 | 13.83 | 502849 | 7179016 | 0.15 | 1.10% |
| 2007-04-20 | 11.12 | 14.57 | 11.12 | 13.68 | 666777 | 8607424 | 2.60 | 23.47% |
| 2007-04-13 | 9.97 | 11.97 | 9.70 | 11.08 | 531790 | 5697902 | 1.25 | 12.72% |
| 2007-04-06 | 9.12 | 9.86 | 9.02 | 9.83 | 355699 | 3339558 | 0.72 | 7.90% |
| 2007-03-30 | 8.90 | 9.70 | 8.50 | 9.11 | 505646 | 4609584 | 0.73 | 8.71% |
| 2007-03-23 | 7.55 | 8.45 | 7.41 | 8.38 | 331204 | 2677032 | 0.67 | 8.69% |
| 2007-03-16 | 7.29 | 8.14 | 7.10 | 7.71 | 446510 | 3446562 | 0.41 | 5.62% |
| 2007-03-09 | 7.40 | 7.48 | 6.90 | 7.30 | 276449 | 2015386 | -0.01 | -0.14% |
| 2007-03-02 | 6.75 | 7.71 | 6.25 | 7.31 | 575744 | 4059079 | 0.62 | 9.27% |
| 2007-02-16 | 6.29 | 6.90 | 6.28 | 6.69 | 261819 | 1726164 | 0.39 | 6.19% |
| 2007-02-09 | 5.82 | 6.41 | 5.78 | 6.30 | 202933 | 1243053 | 0.49 | 8.43% |
| 2007-02-02 | 6.38 | 6.85 | 5.80 | 5.81 | 310860 | 1971595 | -0.63 | -9.78% |
| 2007-01-26 | 6.03 | 6.46 | 5.88 | 6.44 | 504740 | 3089746 | 0.41 | 6.80% |
| 2007-01-19 | 5.00 | 6.04 | 4.95 | 6.03 | 616923 | 3507481 | 1.04 | 20.84% |
| 2007-01-12 | 5.10 | 5.40 | 4.98 | 4.99 | 323219 | 1680977 | -0.05 | -0.99% |
| 2007-01-05 | 4.83 | 5.06 | 4.78 | 5.04 | 97483 | 482431 | 0.21 | 4.35% |
| 2006-12-29 | 4.97 | 5.10 | 4.76 | 4.83 | 130860 | 637139 | -0.15 | -3.01% |
| 2006-12-22 | 4.67 | 5.14 | 4.64 | 4.98 | 421941 | 2086252 | 0.30 | 6.41% |
| 2006-12-15 | 4.53 | 4.75 | 4.50 | 4.68 | 140912 | 657137 | 0.14 | 3.08% |
| 2006-12-08 | 4.64 | 4.79 | 4.51 | 4.54 | 162057 | 756575 | -0.11 | -2.37% |
| 2006-12-01 | 4.60 | 4.78 | 4.54 | 4.65 | 148069 | 691575 | 0.05 | 1.09% |
