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 | 14.50 | 15.30 | 13.00 | 13.20 | 957410 | 13613221 | -1.32 | -9.09% |
| 2009-11-20 | 13.26 | 14.58 | 13.26 | 14.52 | 978067 | 13733499 | 1.31 | 9.92% |
| 2009-11-13 | 11.15 | 13.95 | 11.08 | 13.21 | 1535649 | 18892536 | 2.13 | 19.22% |
| 2009-11-06 | 9.50 | 11.31 | 9.36 | 11.08 | 986169 | 10442713 | 1.36 | 13.99% |
| 2009-10-30 | 10.80 | 11.03 | 9.70 | 9.72 | 541683 | 5555262 | -1.04 | -9.66% |
| 2009-10-23 | 10.56 | 11.30 | 10.50 | 10.76 | 828548 | 9048982 | 0.05 | 0.47% |
| 2009-10-16 | 9.64 | 10.75 | 9.35 | 10.71 | 803790 | 8130095 | 1.05 | 10.87% |
| 2009-10-09 | 9.12 | 9.69 | 9.08 | 9.66 | 88397 | 837284 | 0.59 | 6.50% |
| 2009-09-30 | 9.20 | 9.29 | 8.90 | 9.07 | 138725 | 1257888 | -0.46 | -4.83% |
| 2009-09-25 | 10.40 | 10.40 | 9.20 | 9.53 | 490861 | 4849308 | -1.06 | -10.01% |
| 2009-09-18 | 11.06 | 11.65 | 10.40 | 10.59 | 768298 | 8542606 | -0.29 | -2.67% |
| 2009-09-10 | 10.26 | 11.36 | 9.70 | 10.88 | 865728 | 9137830 | 0.81 | 8.04% |
| 2009-09-04 | 10.34 | 10.34 | 9.00 | 10.07 | 537373 | 5197684 | -0.42 | -4.00% |
| 2009-08-28 | 11.58 | 11.85 | 10.33 | 10.49 | 613594 | 6749477 | -1.06 | -9.18% |
| 2009-08-21 | 12.40 | 12.40 | 10.70 | 11.55 | 656212 | 7565091 | -0.97 | -7.75% |
| 2009-08-14 | 13.50 | 13.53 | 12.29 | 12.52 | 584830 | 7494102 | -0.80 | -6.01% |
| 2009-08-07 | 13.66 | 15.87 | 13.09 | 13.32 | 947411 | 13885512 | -0.29 | -2.13% |
| 2009-07-31 | 13.09 | 14.80 | 12.96 | 13.61 | 1150884 | 15792352 | 0.51 | 3.89% |
| 2009-07-24 | 13.51 | 13.80 | 12.85 | 13.10 | 529112 | 7026393 | -0.41 | -3.04% |
| 2009-07-17 | 13.10 | 13.90 | 12.85 | 13.51 | 707252 | 9454696 | 0.29 | 2.19% |
| 2009-07-10 | 12.80 | 13.94 | 12.80 | 13.22 | 641845 | 8588749 | 0.56 | 4.42% |
| 2009-07-03 | 11.80 | 12.92 | 11.41 | 12.66 | 864644 | 10535916 | 0.83 | 7.02% |
| 2009-06-26 | 10.71 | 12.10 | 10.55 | 11.83 | 1026471 | 11763909 | 1.15 | 10.77% |
| 2009-06-19 | 10.17 | 10.93 | 9.81 | 10.68 | 521278 | 5458499 | 0.48 | 4.71% |
| 2009-06-12 | 10.64 | 10.99 | 10.00 | 10.20 | 599184 | 6314934 | -0.53 | -4.94% |
| 2009-06-05 | 9.58 | 11.34 | 9.50 | 10.73 | 864608 | 9079654 | 1.15 | 12.00% |
| 2009-05-27 | 9.20 | 9.70 | 9.01 | 9.58 | 309471 | 2893624 | 0.06 | 0.63% |
| 2009-05-22 | 9.41 | 10.15 | 9.20 | 9.52 | 655789 | 6314898 | 0.11 | 1.17% |
| 2009-05-15 | 9.20 | 10.25 | 8.80 | 9.41 | 1289857 | 12365986 | 0.21 | 2.28% |
| 2009-05-08 | 7.95 | 9.65 | 7.95 | 9.20 | 1459393 | 13046797 | 1.43 | 18.40% |
| 2009-04-30 | 8.04 | 8.04 | 7.22 | 7.77 | 481021 | 3649176 | -0.37 | -4.54% |
| 2009-04-23 | 8.50 | 8.69 | 8.00 | 8.14 | 529187 | 4445307 | -0.42 | -4.91% |
| 2009-04-17 | 8.40 | 9.26 | 8.15 | 8.56 | 1789334 | 15630440 | 0.19 | 2.27% |
| 2009-04-10 | 8.42 | 8.48 | 8.01 | 8.37 | 475983 | 3936610 | -0.12 | -1.41% |
| 2009-04-03 | 8.61 | 8.91 | 8.11 | 8.49 | 1075461 | 9194295 | -0.25 | -2.86% |
| 2009-03-27 | 8.68 | 9.18 | 8.00 | 8.74 | 1617582 | 14039619 | 0.15 | 1.75% |
| 2009-03-20 | 7.36 | 8.90 | 7.36 | 8.59 | 1441750 | 11902935 | 1.24 | 16.87% |
| 2009-03-13 | 7.83 | 8.00 | 7.01 | 7.35 | 807222 | 6061790 | -0.44 | -5.65% |
| 2009-03-06 | 6.70 | 8.15 | 6.69 | 7.79 | 1033195 | 7853043 | 0.96 | 14.06% |
| 2009-02-27 | 8.40 | 8.55 | 6.67 | 6.83 | 1251747 | 9813362 | -1.63 | -19.27% |
| 2009-02-20 | 7.86 | 8.92 | 7.45 | 8.46 | 2133449 | 17467944 | 0.65 | 8.32% |
| 2009-02-13 | 7.70 | 7.99 | 7.07 | 7.81 | 1868764 | 14243487 | 0.07 | 0.90% |
| 2009-02-06 | 6.94 | 7.98 | 6.75 | 7.74 | 1170999 | 8671545 | 0.86 | 12.50% |
| 2009-01-23 | 6.87 | 7.00 | 6.45 | 6.88 | 1031808 | 6941054 | 0.12 | 1.77% |
| 2009-01-16 | 6.24 | 6.97 | 6.12 | 6.76 | 1492424 | 9881302 | 0.43 | 6.79% |
| 2009-01-09 | 5.15 | 6.34 | 5.14 | 6.33 | 1296483 | 7686048 | 0.94 | 17.44% |
| 2008-12-26 | 6.38 | 6.45 | 5.30 | 5.39 | 613442 | 3539094 | -0.99 | -15.52% |
| 2008-12-19 | 6.06 | 6.61 | 5.75 | 6.38 | 890629 | 5602954 | 0.43 | 7.23% |
| 2008-12-12 | 6.81 | 7.19 | 5.83 | 5.95 | 1278741 | 8423913 | -0.70 | -10.53% |
| 2008-12-05 | 6.06 | 7.00 | 5.75 | 6.65 | 1738299 | 11004229 | 0.58 | 9.55% |
| 2008-11-28 | 5.26 | 6.78 | 4.91 | 6.07 | 2076800 | 12159967 | 0.81 | 15.40% |
| 2008-11-21 | 5.25 | 5.52 | 4.71 | 5.26 | 1647771 | 8512527 | -0.13 | -2.41% |
| 2008-11-14 | 4.09 | 5.40 | 4.04 | 5.39 | 2266411 | 10845990 | 1.44 | 36.46% |
| 2008-11-07 | 3.62 | 4.10 | 3.34 | 3.95 | 822168 | 3139358 | 0.31 | 8.52% |
| 2008-10-31 | 4.22 | 4.22 | 3.63 | 3.64 | 297154 | 1144399 | -0.66 | -15.35% |
| 2008-10-24 | 4.35 | 4.61 | 4.20 | 4.30 | 312287 | 1373967 | -0.05 | -1.15% |
| 2008-10-17 | 4.86 | 5.06 | 4.23 | 4.35 | 460548 | 2117290 | -0.61 | -12.30% |
| 2008-10-10 | 6.30 | 6.30 | 4.95 | 4.96 | 231431 | 1297036 | -1.45 | -22.62% |
| 2008-09-26 | 6.60 | 6.78 | 5.80 | 6.41 | 585831 | 3693088 | 0.25 | 4.06% |
| 2008-09-19 | 6.24 | 6.33 | 5.30 | 6.16 | 200335 | 1184474 | -0.08 | -1.28% |
| 2008-09-12 | 6.60 | 6.78 | 6.10 | 6.24 | 157439 | 992707 | -0.45 | -6.73% |
| 2008-09-05 | 7.28 | 7.33 | 6.65 | 6.69 | 219193 | 1525100 | -0.70 | -9.47% |
| 2008-08-29 | 7.61 | 8.25 | 6.91 | 7.39 | 346328 | 2534748 | -0.23 | -3.02% |
| 2008-08-22 | 8.05 | 8.16 | 7.20 | 7.62 | 371401 | 2854699 | -0.39 | -4.87% |
| 2008-08-15 | 8.08 | 8.30 | 7.29 | 8.01 | 463498 | 3681057 | -0.07 | -0.87% |
| 2008-08-08 | 9.70 | 9.80 | 8.05 | 8.08 | 312247 | 2765571 | -1.82 | -18.38% |
| 2008-08-01 | 10.76 | 10.93 | 9.45 | 9.90 | 295607 | 3056319 | -0.80 | -7.48% |
| 2008-07-25 | 10.02 | 11.30 | 9.95 | 10.70 | 546470 | 5921386 | 0.45 | 4.39% |
| 2008-07-18 | 10.67 | 11.58 | 9.15 | 10.25 | 484021 | 5051879 | -0.45 | -4.21% |
| 2008-07-11 | 9.22 | 11.70 | 9.22 | 10.70 | 766775 | 8190249 | 1.50 | 16.30% |
| 2008-07-04 | 9.04 | 9.60 | 7.80 | 9.20 | 515773 | 4488289 | 0.16 | 1.77% |
| 2008-06-27 | 9.32 | 10.20 | 8.41 | 9.04 | 315249 | 2952760 | -0.28 | -3.00% |
| 2008-06-20 | 11.67 | 11.88 | 8.80 | 9.32 | 245370 | 2494165 | -2.34 | -20.07% |
| 2008-06-13 | 13.11 | 13.11 | 11.49 | 11.66 | 115300 | 1392101 | -1.95 | -14.33% |
| 2008-06-06 | 13.94 | 14.12 | 13.50 | 13.61 | 94325 | 1304128 | -0.28 | -2.02% |
| 2008-05-30 | 14.16 | 14.58 | 13.50 | 13.89 | 178630 | 2494354 | -0.55 | -3.81% |
| 2008-05-23 | 15.45 | 15.65 | 13.50 | 14.44 | 283079 | 4184716 | -0.81 | -5.31% |
| 2008-05-16 | 19.18 | 20.19 | 14.81 | 15.25 | 500084 | 8790757 | -4.10 | -21.19% |
| 2008-05-09 | 16.40 | 20.15 | 16.30 | 19.35 | 541044 | 9905807 | 2.99 | 18.28% |
| 2008-04-30 | 16.08 | 16.70 | 15.61 | 16.36 | 160954 | 2596169 | 0.50 | 3.15% |
| 2008-04-24 | 14.05 | 15.86 | 12.50 | 15.86 | 187911 | 2761499 | 2.81 | 21.53% |
| 2008-04-18 | 14.90 | 14.90 | 13.01 | 13.05 | 111133 | 1556482 | -2.10 | -13.86% |
| 2008-04-11 | 14.31 | 16.03 | 14.01 | 15.15 | 234108 | 3555876 | 0.70 | 4.84% |
| 2008-04-03 | 15.00 | 15.38 | 12.80 | 14.45 | 160684 | 2230601 | -1.13 | -7.25% |
| 2008-03-28 | 17.69 | 17.70 | 14.14 | 15.58 | 258950 | 4187730 | -1.71 | -9.89% |
| 2008-03-21 | 16.00 | 17.29 | 13.35 | 17.29 | 311357 | 4807855 | 1.50 | 9.50% |
| 2008-03-14 | 18.80 | 18.98 | 15.40 | 15.79 | 165404 | 2844147 | -3.01 | -16.01% |
| 2008-03-07 | 20.48 | 21.35 | 18.55 | 18.80 | 237413 | 4683548 | -1.77 | -8.61% |
| 2008-02-29 | 20.96 | 21.95 | 19.51 | 20.57 | 166608 | 3453999 | -0.37 | -1.77% |
| 2008-02-22 | 20.29 | 22.23 | 19.90 | 20.94 | 221613 | 4702443 | 1.32 | 6.73% |
| 2008-02-15 | 19.28 | 19.68 | 18.30 | 19.62 | 166633 | 3198382 | 2.09 | 11.92% |
| 2008-02-01 | 20.88 | 21.00 | 17.30 | 17.53 | 194183 | 3619124 | -3.72 | -17.51% |
| 2008-01-25 | 21.24 | 21.81 | 18.76 | 21.25 | 396403 | 8154180 | 0.03 | 0.14% |
| 2008-01-18 | 23.14 | 23.90 | 20.15 | 21.22 | 380304 | 8423606 | -1.93 | -8.34% |
| 2008-01-11 | 22.25 | 24.90 | 21.00 | 23.15 | 634626 | 14668153 | 0.37 | 1.62% |
| 2008-01-04 | 22.95 | 24.40 | 22.10 | 22.78 | 340004 | 7852158 | -0.13 | -0.57% |
| 2007-12-28 | 20.68 | 23.47 | 19.89 | 22.91 | 735020 | 15936403 | 3.35 | 17.13% |
| 2007-12-21 | 16.90 | 19.56 | 16.10 | 19.56 | 397585 | 7216655 | 2.61 | 15.40% |
| 2007-12-14 | 16.70 | 18.30 | 16.02 | 16.95 | 276366 | 4835277 | -0.03 | -0.18% |
| 2007-12-07 | 15.07 | 17.40 | 15.07 | 16.98 | 228334 | 3796174 | 1.43 | 9.20% |
| 2007-11-30 | 17.20 | 17.38 | 15.20 | 15.55 | 221034 | 3583135 | -1.35 | -7.99% |
| 2007-11-23 | 17.04 | 18.75 | 15.91 | 16.90 | 430643 | 7588033 | 0.05 | 0.30% |
| 2007-11-16 | 15.38 | 17.55 | 15.00 | 16.85 | 386049 | 6396500 | 1.30 | 8.36% |
| 2007-11-09 | 15.35 | 16.90 | 15.12 | 15.55 | 233157 | 3805026 | -0.13 | -0.83% |
| 2007-11-02 | 14.40 | 17.59 | 14.40 | 15.68 | 443209 | 7305395 | 0.00 | 0.00% |
| 2007-10-26 | 17.02 | 17.02 | 14.69 | 15.68 | 493446 | 7647263 | -1.63 | -9.42% |
| 2007-10-18 | 16.75 | 19.38 | 15.70 | 17.31 | 672553 | 12227494 | 0.55 | 3.28% |
| 2007-10-12 | 18.36 | 18.49 | 16.10 | 16.76 | 560297 | 9578628 | -1.27 | -7.04% |
| 2007-09-28 | 17.42 | 18.32 | 16.22 | 18.03 | 543010 | 9409505 | 0.59 | 3.38% |
| 2007-09-21 | 19.40 | 20.15 | 16.95 | 17.44 | 767325 | 14292377 | -1.95 | -10.06% |
| 2007-09-14 | 16.94 | 20.70 | 15.26 | 19.39 | 1431376 | 25383568 | 2.45 | 14.46% |
| 2007-09-07 | 13.30 | 16.94 | 13.11 | 16.94 | 1287211 | 19259112 | 3.83 | 29.21% |
| 2007-08-31 | 9.58 | 13.74 | 9.41 | 13.11 | 1824136 | 21348116 | 3.64 | 38.44% |
| 2007-08-24 | 9.21 | 9.94 | 9.13 | 9.47 | 769977 | 7357911 | 0.49 | 5.46% |
| 2007-08-17 | 8.59 | 9.04 | 8.30 | 8.98 | 389089 | 3403497 | 0.33 | 3.81% |
| 2007-08-10 | 9.06 | 9.48 | 8.50 | 8.65 | 587510 | 5310482 | -0.38 | -4.21% |
| 2007-08-03 | 8.16 | 9.88 | 8.10 | 9.03 | 1204796 | 10932919 | 0.87 | 10.66% |
| 2007-07-27 | 7.01 | 8.27 | 7.01 | 8.16 | 678365 | 5335593 | 1.14 | 16.24% |
| 2007-07-20 | 7.00 | 7.05 | 6.60 | 7.02 | 150478 | 1030009 | 0.06 | 0.86% |
| 2007-07-13 | 6.90 | 7.13 | 6.63 | 6.96 | 211909 | 1467701 | 0.14 | 2.05% |
| 2007-07-06 | 6.95 | 7.52 | 6.31 | 6.82 | 284558 | 1975028 | -0.10 | -1.45% |
| 2007-06-29 | 7.91 | 7.98 | 6.77 | 6.92 | 496508 | 3658624 | -0.92 | -11.73% |
| 2007-06-22 | 9.50 | 9.59 | 7.72 | 7.84 | 856559 | 7665632 | -1.27 | -13.94% |
| 2007-06-15 | 8.38 | 9.13 | 7.67 | 9.11 | 1023888 | 8713567 | 0.81 | 9.76% |
| 2007-06-08 | 8.46 | 8.65 | 6.87 | 8.30 | 1193627 | 9515616 | -0.18 | -2.12% |
| 2007-06-01 | 10.86 | 11.39 | 8.48 | 8.48 | 1261952 | 12995968 | -2.27 | -21.12% |
| 2007-05-25 | 10.35 | 11.55 | 10.29 | 10.75 | 1153092 | 12567716 | -0.05 | -0.46% |
| 2007-05-18 | 10.60 | 11.30 | 10.15 | 10.80 | 1052542 | 11278053 | -0.17 | -1.55% |
| 2007-05-11 | 9.00 | 11.90 | 8.80 | 10.97 | 2025689 | 21285260 | 2.01 | 22.43% |
| 2007-04-27 | 8.48 | 9.36 | 8.41 | 8.96 | 880808 | 7862139 | 0.71 | 8.61% |
| 2007-04-20 | 7.50 | 8.59 | 7.43 | 8.25 | 1280006 | 10271479 | 0.67 | 8.84% |
| 2007-04-13 | 7.19 | 8.05 | 7.12 | 7.58 | 1352162 | 10314844 | 0.46 | 6.46% |
| 2007-04-06 | 6.33 | 7.33 | 6.33 | 7.12 | 1166679 | 7944889 | 0.86 | 13.74% |
| 2007-03-30 | 6.03 | 6.59 | 6.02 | 6.26 | 1287652 | 8185720 | 0.27 | 4.51% |
| 2007-03-23 | 5.60 | 6.10 | 5.49 | 5.99 | 732782 | 4306501 | 0.17 | 2.92% |
| 2007-03-16 | 5.73 | 6.21 | 5.69 | 5.82 | 1278885 | 7694983 | 0.11 | 1.93% |
| 2007-03-09 | 5.51 | 5.77 | 5.26 | 5.71 | 393910 | 2189396 | 0.19 | 3.44% |
| 2007-03-02 | 5.70 | 6.21 | 5.26 | 5.52 | 869578 | 4988801 | -0.15 | -2.65% |
| 2007-02-16 | 5.07 | 5.75 | 5.01 | 5.67 | 576754 | 3137683 | 0.60 | 11.83% |
| 2007-02-09 | 4.93 | 5.18 | 4.64 | 5.07 | 442955 | 2211096 | 0.14 | 2.84% |
| 2007-02-02 | 5.38 | 5.60 | 4.85 | 4.93 | 529591 | 2783235 | -0.47 | -8.70% |
| 2007-01-26 | 5.70 | 6.20 | 5.10 | 5.40 | 1071236 | 6197278 | -0.28 | -4.93% |
| 2007-01-19 | 6.17 | 6.72 | 5.40 | 5.68 | 781759 | 4618613 | 0.05 | 0.89% |
| 2007-01-11 | 4.65 | 5.63 | 4.62 | 5.63 | 671568 | 3463621 | 1.00 | 21.60% |
| 2007-01-05 | 4.45 | 4.84 | 4.45 | 4.63 | 435700 | 2032394 | 0.24 | 5.47% |
| 2006-12-29 | 3.85 | 4.45 | 3.85 | 4.39 | 612915 | 2536944 | 0.56 | 14.62% |
| 2006-12-22 | 4.08 | 4.15 | 3.79 | 3.83 | 449615 | 1776054 | -0.19 | -4.73% |
| 2006-12-15 | 3.70 | 4.14 | 3.70 | 4.02 | 469750 | 1846688 | 0.28 | 7.49% |
| 2006-12-08 | 3.90 | 4.00 | 3.66 | 3.74 | 564447 | 2161641 | -0.16 | -4.10% |
| 2006-12-01 | 3.88 | 4.08 | 3.66 | 3.90 | 709402 | 2740540 | -0.02 | -0.51% |
