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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 11.02 | 11.30 | 9.88 | 10.02 | 294486 | 3167026 | -0.94 | -8.58% |
| 2009-11-20 | 10.38 | 11.18 | 10.38 | 10.96 | 432038 | 4689932 | 0.58 | 5.59% |
| 2009-11-13 | 10.61 | 10.77 | 10.10 | 10.38 | 277432 | 2907549 | -0.30 | -2.81% |
| 2009-11-06 | 9.66 | 11.05 | 9.47 | 10.68 | 461236 | 4813278 | 0.78 | 7.88% |
| 2009-10-30 | 10.20 | 10.80 | 9.66 | 9.90 | 580571 | 5998152 | 0.11 | 1.12% |
| 2009-10-23 | 9.90 | 10.47 | 9.51 | 9.79 | 569218 | 5695724 | -0.17 | -1.71% |
| 2009-10-16 | 8.01 | 10.04 | 7.93 | 9.96 | 655752 | 6135178 | 1.95 | 24.34% |
| 2009-10-09 | 7.70 | 8.02 | 7.63 | 8.01 | 21356 | 168606 | 0.37 | 4.84% |
| 2009-09-30 | 8.10 | 8.21 | 7.40 | 7.64 | 53744 | 416236 | -0.45 | -5.56% |
| 2009-09-25 | 8.53 | 9.04 | 7.92 | 8.09 | 161013 | 1367546 | -0.61 | -7.01% |
| 2009-09-18 | 8.65 | 9.28 | 8.56 | 8.70 | 410166 | 3669901 | 0.11 | 1.28% |
| 2009-09-11 | 8.43 | 8.74 | 8.22 | 8.59 | 246075 | 2090582 | 0.22 | 2.63% |
| 2009-09-04 | 8.61 | 8.65 | 7.77 | 8.37 | 168993 | 1379465 | -0.39 | -4.45% |
| 2009-08-28 | 9.40 | 9.48 | 8.45 | 8.76 | 253721 | 2300822 | -0.73 | -7.69% |
| 2009-08-21 | 9.19 | 9.78 | 8.72 | 9.49 | 440638 | 4088486 | -0.03 | -0.32% |
| 2009-08-14 | 9.88 | 10.14 | 9.16 | 9.52 | 197194 | 1913820 | -0.31 | -3.15% |
| 2009-08-07 | 10.18 | 10.57 | 9.77 | 9.83 | 275669 | 2811035 | -0.40 | -3.91% |
| 2009-07-31 | 11.06 | 11.24 | 9.45 | 10.23 | 321258 | 3391090 | -0.84 | -7.59% |
| 2009-07-24 | 11.06 | 11.72 | 10.88 | 11.07 | 488303 | 5472452 | -0.14 | -1.25% |
| 2009-07-17 | 11.49 | 11.66 | 11.06 | 11.21 | 321030 | 3653044 | -0.34 | -2.94% |
| 2009-07-10 | 11.46 | 11.91 | 11.04 | 11.55 | 402270 | 4627072 | 0.08 | 0.70% |
| 2009-07-03 | 10.66 | 11.68 | 10.39 | 11.47 | 521400 | 5691556 | 0.83 | 7.80% |
| 2009-06-26 | 10.48 | 10.80 | 9.88 | 10.64 | 414803 | 4305415 | 0.35 | 3.40% |
| 2009-06-19 | 9.33 | 10.59 | 9.28 | 10.29 | 487807 | 4943349 | 0.84 | 8.89% |
| 2009-06-12 | 9.05 | 10.80 | 9.05 | 9.45 | 1226209 | 12284547 | 0.47 | 5.23% |
| 2009-06-05 | 8.27 | 9.30 | 8.27 | 8.98 | 434729 | 3879689 | 0.74 | 8.98% |
| 2009-05-27 | 8.05 | 8.38 | 7.95 | 8.24 | 89298 | 737086 | -0.11 | -1.32% |
| 2009-05-22 | 8.49 | 8.96 | 8.20 | 8.35 | 271656 | 2344857 | -0.18 | -2.11% |
| 2009-05-15 | 9.08 | 9.11 | 8.08 | 8.53 | 213099 | 1818716 | -0.37 | -4.16% |
| 2009-05-08 | 8.46 | 9.05 | 8.40 | 8.90 | 399675 | 3494251 | 0.47 | 5.58% |
| 2009-04-30 | 8.35 | 8.66 | 7.86 | 8.43 | 205974 | 1690941 | 0.08 | 0.96% |
| 2009-04-24 | 9.48 | 9.61 | 8.20 | 8.35 | 502017 | 4539290 | -1.06 | -11.27% |
| 2009-04-17 | 8.69 | 9.62 | 8.59 | 9.41 | 537402 | 4867506 | 0.73 | 8.41% |
| 2009-04-10 | 8.72 | 8.94 | 8.15 | 8.68 | 245000 | 2106432 | -0.13 | -1.48% |
| 2009-04-03 | 8.79 | 9.67 | 8.63 | 8.81 | 692312 | 6372987 | 0.04 | 0.46% |
| 2009-03-27 | 8.41 | 8.99 | 8.38 | 8.77 | 589981 | 5133440 | 0.38 | 4.53% |
| 2009-03-20 | 7.71 | 8.74 | 7.58 | 8.39 | 569107 | 4735036 | 0.56 | 7.15% |
| 2009-03-13 | 8.02 | 8.62 | 7.40 | 7.83 | 567986 | 4606759 | -0.20 | -2.49% |
| 2009-03-06 | 7.80 | 8.82 | 7.53 | 8.03 | 729260 | 6011969 | 0.12 | 1.52% |
| 2009-02-27 | 8.98 | 9.58 | 7.52 | 7.91 | 788663 | 6749788 | -1.22 | -13.36% |
| 2009-02-20 | 10.05 | 10.25 | 8.80 | 9.13 | 1294967 | 12544050 | -0.01 | -0.11% |
| 2009-02-13 | 6.66 | 9.14 | 6.41 | 9.14 | 534376 | 3995573 | 2.59 | 39.54% |
| 2009-02-06 | 5.59 | 6.70 | 5.57 | 6.55 | 577978 | 3544234 | 0.96 | 17.17% |
| 2009-01-23 | 5.34 | 5.97 | 5.20 | 5.59 | 417748 | 2369057 | 0.34 | 6.48% |
| 2009-01-16 | 4.95 | 5.48 | 4.81 | 5.25 | 267834 | 1375064 | 0.27 | 5.42% |
| 2009-01-09 | 4.44 | 4.99 | 4.41 | 4.98 | 202657 | 970921 | 0.62 | 14.22% |
| 2008-12-31 | 4.64 | 4.66 | 4.35 | 4.36 | 63388 | 286010 | -0.28 | -6.03% |
| 2008-12-26 | 5.63 | 5.63 | 4.52 | 4.64 | 167149 | 832643 | -1.03 | -18.17% |
| 2008-12-19 | 5.15 | 5.77 | 5.07 | 5.67 | 313418 | 1718154 | 0.53 | 10.31% |
| 2008-12-12 | 5.95 | 6.28 | 5.05 | 5.14 | 601920 | 3532066 | -0.78 | -13.18% |
| 2008-12-05 | 4.73 | 5.92 | 4.66 | 5.92 | 693868 | 3823651 | 1.19 | 25.16% |
| 2008-11-28 | 5.04 | 5.18 | 4.42 | 4.73 | 279663 | 1337127 | -0.31 | -6.15% |
| 2008-11-21 | 4.46 | 5.29 | 4.30 | 5.04 | 389526 | 1844294 | 0.47 | 10.28% |
| 2008-11-14 | 3.66 | 4.64 | 3.58 | 4.57 | 300477 | 1257082 | 1.03 | 29.10% |
| 2008-11-07 | 3.90 | 3.96 | 3.30 | 3.54 | 126225 | 450511 | -0.32 | -8.29% |
| 2008-10-31 | 4.81 | 4.81 | 3.72 | 3.86 | 109054 | 449436 | -1.09 | -22.02% |
| 2008-10-24 | 4.80 | 5.29 | 4.70 | 4.95 | 157327 | 794166 | 0.22 | 4.65% |
| 2008-10-17 | 5.22 | 5.80 | 4.60 | 4.73 | 132750 | 684687 | -0.90 | -15.99% |
| 2008-10-10 | 7.00 | 7.07 | 5.63 | 5.63 | 100980 | 642462 | -1.66 | -22.77% |
| 2008-09-26 | 7.39 | 7.79 | 6.56 | 7.29 | 183793 | 1324154 | 0.16 | 2.24% |
| 2008-09-19 | 7.60 | 7.98 | 6.18 | 7.13 | 140905 | 985399 | -0.56 | -7.28% |
| 2008-09-12 | 6.75 | 8.23 | 6.61 | 7.69 | 271909 | 2055780 | 1.01 | 15.12% |
| 2008-09-05 | 7.51 | 7.54 | 6.60 | 6.68 | 65526 | 461172 | -1.00 | -13.02% |
| 2008-08-29 | 7.40 | 7.82 | 6.64 | 7.68 | 126475 | 927921 | 0.21 | 2.81% |
| 2008-08-22 | 7.51 | 7.88 | 6.40 | 7.47 | 107228 | 772783 | -0.10 | -1.32% |
| 2008-08-15 | 8.60 | 8.89 | 6.96 | 7.57 | 88783 | 686414 | -1.27 | -14.37% |
| 2008-08-08 | 9.30 | 10.18 | 8.11 | 8.84 | 123265 | 1139723 | -0.49 | -5.25% |
| 2008-08-01 | 10.75 | 10.86 | 9.02 | 9.33 | 186283 | 1877847 | -1.12 | -10.72% |
| 2008-07-25 | 8.59 | 10.45 | 8.31 | 10.45 | 150819 | 1505327 | 1.76 | 20.25% |
| 2008-07-18 | 9.89 | 10.32 | 8.02 | 8.69 | 61415 | 563394 | -1.28 | -12.84% |
| 2008-07-11 | 8.37 | 10.11 | 8.18 | 9.97 | 84396 | 783188 | 1.62 | 19.40% |
| 2008-07-04 | 8.86 | 9.08 | 7.50 | 8.35 | 48390 | 391155 | -0.50 | -5.65% |
| 2008-06-27 | 8.98 | 10.15 | 8.68 | 8.85 | 37300 | 351403 | -0.13 | -1.45% |
| 2008-06-20 | 11.09 | 11.68 | 8.37 | 8.98 | 71198 | 709722 | -2.05 | -18.59% |
| 2008-06-13 | 12.50 | 12.90 | 10.70 | 11.03 | 51343 | 599003 | -2.31 | -17.32% |
| 2008-06-06 | 12.98 | 13.77 | 12.58 | 13.34 | 69456 | 917964 | 0.34 | 2.62% |
| 2008-05-30 | 12.75 | 13.59 | 12.02 | 13.00 | 101862 | 1328271 | 0.09 | 0.70% |
| 2008-05-23 | 13.59 | 13.87 | 12.20 | 12.91 | 69152 | 900757 | -0.96 | -6.92% |
| 2008-05-16 | 13.81 | 14.50 | 12.77 | 13.87 | 135525 | 1857098 | -0.33 | -2.32% |
| 2008-05-09 | 12.49 | 14.35 | 12.06 | 14.20 | 221191 | 2932537 | 2.14 | 17.75% |
| 2008-04-30 | 10.11 | 12.06 | 9.70 | 12.06 | 142615 | 1569410 | 1.64 | 15.74% |
| 2008-04-25 | 11.50 | 11.68 | 8.82 | 10.42 | 279180 | 2836825 | -0.46 | -4.23% |
| 2008-04-18 | 14.50 | 14.77 | 10.76 | 10.88 | 307076 | 3780322 | -5.17 | -32.21% |
| 2008-04-11 | 17.15 | 19.70 | 14.17 | 16.05 | 291814 | 4725510 | -0.83 | -4.92% |
| 2007-12-21 | 17.51 | 17.52 | 15.89 | 16.88 | 187016 | 3127296 | -0.77 | -4.36% |
| 2007-12-14 | 18.40 | 19.30 | 16.48 | 17.65 | 123421 | 2203304 | -0.93 | -5.00% |
| 2007-12-07 | 16.55 | 18.93 | 16.13 | 18.58 | 108798 | 1909773 | 2.02 | 12.20% |
| 2007-11-30 | 15.49 | 17.69 | 15.35 | 16.56 | 160370 | 2688341 | 1.41 | 9.31% |
| 2007-11-23 | 15.98 | 16.70 | 14.51 | 15.15 | 107623 | 1704378 | -0.85 | -5.31% |
| 2007-11-16 | 13.80 | 17.68 | 13.75 | 16.00 | 274353 | 4434591 | 1.95 | 13.88% |
| 2007-11-09 | 14.12 | 15.23 | 12.86 | 14.05 | 100568 | 1446717 | 0.01 | 0.07% |
| 2007-11-02 | 12.75 | 14.29 | 12.00 | 14.04 | 83779 | 1128922 | 1.20 | 9.35% |
| 2007-10-26 | 13.60 | 14.64 | 12.83 | 12.84 | 133087 | 1820850 | -1.12 | -8.02% |
| 2007-10-18 | 14.90 | 15.40 | 13.83 | 13.96 | 96126 | 1392777 | -0.62 | -4.25% |
| 2007-10-12 | 12.95 | 14.58 | 12.91 | 14.58 | 156366 | 2109421 | 1.75 | 13.64% |
| 2007-09-28 | 14.00 | 14.80 | 12.41 | 12.83 | 131150 | 1744295 | -2.69 | -17.33% |
| 2007-09-21 | 14.50 | 15.52 | 13.81 | 15.52 | 186369 | 2719654 | 1.02 | 7.03% |
| 2007-09-14 | 11.10 | 15.15 | 10.92 | 14.50 | 378347 | 4945239 | 3.26 | 29.00% |
| 2007-09-07 | 11.84 | 11.89 | 10.88 | 11.24 | 120084 | 1363590 | -0.45 | -3.85% |
| 2007-08-31 | 11.12 | 11.99 | 10.70 | 11.69 | 153947 | 1737343 | 0.82 | 7.54% |
| 2007-08-24 | 10.93 | 11.39 | 10.60 | 10.87 | 104527 | 1146984 | 0.08 | 0.74% |
| 2007-08-17 | 9.89 | 11.19 | 9.84 | 10.79 | 110593 | 1166939 | 0.90 | 9.10% |
| 2007-08-10 | 10.80 | 11.19 | 9.80 | 9.89 | 111561 | 1175317 | -0.83 | -7.74% |
| 2007-08-03 | 10.05 | 11.57 | 10.01 | 10.72 | 209661 | 2269820 | 0.69 | 6.88% |
| 2007-07-27 | 9.70 | 10.42 | 9.50 | 10.03 | 159824 | 1605526 | 0.32 | 3.30% |
| 2007-07-20 | 8.80 | 9.90 | 8.16 | 9.71 | 131288 | 1188215 | 0.87 | 9.84% |
| 2007-07-13 | 8.71 | 9.67 | 8.62 | 8.84 | 91972 | 829488 | 0.05 | 0.57% |
| 2007-07-06 | 9.25 | 9.25 | 7.60 | 8.79 | 111950 | 965021 | -0.90 | -9.29% |
| 2007-06-28 | 9.84 | 10.69 | 9.31 | 9.69 | 136392 | 1363259 | -0.33 | -3.29% |
| 2007-06-22 | 9.80 | 12.19 | 9.80 | 10.02 | 253654 | 2864879 | 1.11 | 12.46% |
| 2007-06-15 | 8.85 | 8.91 | 7.94 | 8.91 | 119406 | 992247 | 0.11 | 1.25% |
| 2007-06-08 | 9.38 | 9.38 | 8.04 | 8.80 | 250794 | 2135590 | -1.07 | -10.84% |
| 2007-06-01 | 11.80 | 12.08 | 9.87 | 9.87 | 176335 | 2003347 | -1.74 | -14.99% |
| 2007-05-25 | 11.04 | 13.18 | 11.04 | 11.61 | 442027 | 5354328 | 0.07 | 0.61% |
| 2007-05-18 | 10.60 | 11.79 | 10.50 | 11.54 | 307679 | 3431384 | 0.75 | 6.95% |
| 2007-05-11 | 10.86 | 11.08 | 10.08 | 10.79 | 352956 | 3724742 | -0.38 | -3.40% |
| 2007-04-27 | 12.53 | 12.80 | 10.75 | 11.17 | 281972 | 3343619 | -1.36 | -10.85% |
| 2007-04-20 | 10.40 | 12.97 | 10.38 | 12.53 | 444730 | 5218591 | 2.08 | 19.90% |
| 2007-04-13 | 9.81 | 10.95 | 9.81 | 10.45 | 301539 | 3114111 | 0.66 | 6.74% |
| 2007-04-06 | 9.89 | 10.10 | 9.51 | 9.79 | 177293 | 1743061 | -0.08 | -0.81% |
| 2007-03-30 | 9.47 | 10.57 | 9.30 | 9.87 | 319940 | 3178872 | 0.41 | 4.33% |
| 2007-03-23 | 8.35 | 9.85 | 8.35 | 9.46 | 275605 | 2560799 | 0.68 | 7.75% |
| 2007-03-16 | 8.31 | 9.47 | 8.31 | 8.78 | 356949 | 3218141 | 0.39 | 4.65% |
| 2007-03-09 | 8.13 | 9.15 | 8.11 | 8.39 | 324640 | 2818850 | -0.15 | -1.76% |
| 2007-03-02 | 6.61 | 9.50 | 6.58 | 8.54 | 366107 | 3167800 | 1.94 | 29.39% |
| 2006-12-15 | 6.20 | 6.64 | 6.18 | 6.60 | 28149 | 182470 | 0.40 | 6.45% |
| 2006-12-08 | 6.50 | 6.55 | 6.08 | 6.20 | 32254 | 204548 | -0.36 | -5.49% |
| 2006-12-01 | 6.13 | 6.85 | 6.13 | 6.56 | 47582 | 315201 | 0.33 | 5.30% |
