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 | 11.96 | 12.45 | 10.20 | 10.40 | 1841115 | 20820940 | -1.57 | -13.12% |
| 2009-11-20 | 11.94 | 12.57 | 11.70 | 11.97 | 2086938 | 25262802 | 0.04 | 0.34% |
| 2009-11-13 | 11.21 | 12.98 | 11.21 | 11.93 | 3490625 | 42380580 | 0.87 | 7.87% |
| 2009-11-06 | 8.87 | 11.61 | 8.87 | 11.06 | 2923422 | 30297004 | 2.35 | 26.98% |
| 2009-10-30 | 8.68 | 9.38 | 8.36 | 8.71 | 965510 | 8550919 | 0.04 | 0.46% |
| 2009-10-23 | 8.52 | 8.90 | 8.45 | 8.67 | 566328 | 4890742 | 0.18 | 2.12% |
| 2009-10-16 | 8.28 | 8.55 | 0.00 | 8.49 | 365192 | 3059362 | 0.24 | 2.91% |
| 2009-10-09 | 7.86 | 8.31 | 7.80 | 8.25 | 78161 | 634017 | 0.44 | 5.63% |
| 2009-09-30 | 8.30 | 8.42 | 7.50 | 7.81 | 203195 | 1606220 | -0.42 | -5.10% |
| 2009-09-25 | 9.35 | 9.55 | 8.10 | 8.23 | 541440 | 4766513 | -1.10 | -11.79% |
| 2009-09-18 | 9.98 | 10.18 | 9.10 | 9.33 | 1661848 | 16135037 | -0.15 | -1.58% |
| 2009-09-11 | 8.65 | 9.48 | 8.40 | 9.48 | 929444 | 8343219 | 0.96 | 11.27% |
| 2009-09-04 | 8.40 | 8.82 | 7.51 | 8.52 | 518402 | 4280729 | -0.01 | -0.12% |
| 2009-08-28 | 8.21 | 9.26 | 7.83 | 8.53 | 793378 | 6856864 | 0.19 | 2.28% |
| 2009-08-21 | 8.51 | 8.96 | 7.46 | 8.34 | 507346 | 4097916 | -0.33 | -3.81% |
| 2009-08-14 | 9.56 | 10.10 | 8.64 | 8.67 | 720945 | 6931123 | -0.83 | -8.74% |
| 2009-08-07 | 9.50 | 9.95 | 9.21 | 9.50 | 821818 | 7896672 | 0.01 | 0.10% |
| 2009-07-31 | 10.15 | 10.28 | 8.88 | 9.49 | 948250 | 9205226 | -0.46 | -4.62% |
| 2009-07-24 | 9.84 | 10.88 | 9.80 | 9.95 | 1359440 | 13892902 | 0.17 | 1.74% |
| 2009-07-17 | 9.70 | 10.14 | 9.64 | 9.78 | 998306 | 9829486 | 0.13 | 1.35% |
| 2009-07-10 | 9.47 | 9.95 | 9.28 | 9.65 | 995908 | 9563987 | 0.20 | 2.12% |
| 2009-07-03 | 9.21 | 9.55 | 9.10 | 9.45 | 595067 | 5546022 | 0.24 | 2.61% |
| 2009-06-26 | 9.48 | 9.69 | 9.16 | 9.21 | 630154 | 5934827 | -0.22 | -2.33% |
| 2009-06-19 | 9.30 | 9.54 | 9.10 | 9.43 | 511590 | 4782965 | 0.05 | 0.53% |
| 2009-06-12 | 9.71 | 9.93 | 9.22 | 9.38 | 730227 | 7015749 | -0.23 | -2.39% |
| 2009-06-05 | 9.75 | 9.89 | 9.56 | 9.61 | 537304 | 5224099 | -0.07 | -0.72% |
| 2009-05-27 | 9.75 | 10.37 | 9.61 | 9.68 | 677627 | 6777389 | -0.36 | -3.59% |
| 2009-05-22 | 9.60 | 10.30 | 9.27 | 10.04 | 1227193 | 12159889 | 0.47 | 4.91% |
| 2009-05-14 | 10.27 | 10.27 | 9.23 | 9.57 | 878714 | 8504247 | -0.60 | -5.90% |
| 2009-05-08 | 9.92 | 10.63 | 9.61 | 10.17 | 2165326 | 21804444 | 0.30 | 3.04% |
| 2009-04-30 | 8.91 | 10.10 | 8.75 | 9.87 | 1276606 | 12142746 | 1.10 | 12.54% |
| 2009-04-24 | 9.15 | 9.58 | 8.53 | 8.77 | 711588 | 6515382 | -0.43 | -4.67% |
| 2009-04-17 | 9.30 | 9.85 | 9.13 | 9.20 | 1172776 | 11081980 | -0.08 | -0.86% |
| 2009-04-10 | 9.36 | 9.66 | 8.82 | 9.28 | 627854 | 5788984 | -0.14 | -1.49% |
| 2009-04-03 | 9.71 | 10.60 | 9.31 | 9.42 | 1923986 | 19104940 | -0.25 | -2.58% |
| 2009-03-27 | 8.73 | 9.97 | 8.59 | 9.67 | 1344809 | 12417408 | 0.97 | 11.15% |
| 2009-03-20 | 8.15 | 9.02 | 8.00 | 8.70 | 866891 | 7518108 | 0.53 | 6.49% |
| 2009-03-13 | 8.57 | 8.76 | 7.90 | 8.17 | 629318 | 5214291 | -0.36 | -4.22% |
| 2009-03-06 | 8.04 | 9.29 | 7.88 | 8.53 | 1196804 | 10255857 | 0.74 | 9.50% |
| 2009-02-27 | 9.88 | 10.58 | 7.65 | 7.79 | 1373536 | 12909693 | -2.18 | -21.87% |
| 2009-02-20 | 9.62 | 10.75 | 8.70 | 9.97 | 2242690 | 22013368 | 0.73 | 7.90% |
| 2009-02-13 | 8.69 | 9.36 | 8.45 | 9.24 | 1932656 | 17166456 | 0.61 | 7.07% |
| 2009-02-06 | 7.96 | 8.86 | 7.85 | 8.63 | 1684584 | 14266521 | 0.73 | 9.24% |
| 2009-01-23 | 7.78 | 8.10 | 7.54 | 7.90 | 1071154 | 8444100 | 0.20 | 2.60% |
| 2009-01-16 | 7.29 | 8.44 | 7.21 | 7.70 | 2374251 | 18561836 | 0.60 | 8.45% |
| 2009-01-09 | 6.43 | 7.28 | 6.40 | 7.10 | 1170467 | 8077716 | 0.77 | 12.16% |
| 2008-12-26 | 7.20 | 7.28 | 6.04 | 6.33 | 1098264 | 7334042 | -0.93 | -12.81% |
| 2008-12-19 | 7.25 | 7.45 | 6.64 | 7.26 | 2011990 | 14381984 | 0.67 | 10.17% |
| 2008-12-12 | 7.19 | 7.88 | 6.40 | 6.59 | 2184418 | 15738184 | -0.68 | -9.35% |
| 2008-12-05 | 5.50 | 7.45 | 5.43 | 7.27 | 2736689 | 18316572 | 1.89 | 35.13% |
| 2008-11-28 | 5.50 | 5.64 | 4.66 | 5.38 | 1347138 | 6905890 | -0.23 | -4.10% |
| 2008-11-21 | 4.51 | 5.98 | 4.44 | 5.61 | 2379788 | 12694251 | 1.06 | 23.30% |
| 2008-11-14 | 4.02 | 4.59 | 3.95 | 4.55 | 1227064 | 5269576 | 0.65 | 16.67% |
| 2008-11-07 | 3.70 | 3.94 | 3.42 | 3.90 | 686440 | 2536501 | 0.11 | 2.90% |
| 2008-10-31 | 4.50 | 4.58 | 3.68 | 3.79 | 496591 | 2018837 | -0.92 | -19.53% |
| 2008-10-24 | 4.89 | 5.28 | 4.64 | 4.71 | 642074 | 3196429 | -0.23 | -4.66% |
| 2008-10-17 | 5.64 | 6.13 | 4.89 | 4.94 | 614675 | 3394683 | -0.89 | -15.27% |
| 2008-10-10 | 6.50 | 6.73 | 5.83 | 5.83 | 621798 | 3964075 | -0.83 | -12.46% |
| 2008-09-26 | 6.67 | 7.11 | 6.10 | 6.66 | 1236341 | 8240142 | 0.33 | 5.21% |
| 2008-09-19 | 6.33 | 6.33 | 5.33 | 6.33 | 611331 | 3601485 | 0.02 | 0.32% |
| 2008-09-12 | 7.78 | 7.79 | 6.27 | 6.31 | 604958 | 4141757 | -1.44 | -18.58% |
| 2008-09-05 | 7.70 | 8.17 | 7.15 | 7.75 | 766042 | 5946295 | -0.05 | -0.64% |
| 2008-08-29 | 7.77 | 8.19 | 6.83 | 7.80 | 842684 | 6466438 | -0.03 | -0.38% |
| 2008-08-22 | 8.52 | 8.56 | 7.01 | 7.83 | 746389 | 5911548 | -0.64 | -7.56% |
| 2008-08-15 | 9.75 | 10.25 | 8.26 | 8.47 | 849460 | 7617140 | -1.19 | -12.32% |
| 2008-08-08 | 10.36 | 10.77 | 9.63 | 9.66 | 634971 | 6546838 | -0.92 | -8.70% |
| 2008-08-01 | 10.26 | 11.45 | 10.03 | 10.58 | 1236078 | 13285889 | 0.37 | 3.62% |
| 2008-07-25 | 9.60 | 10.59 | 9.50 | 10.21 | 733957 | 7503508 | 0.47 | 4.83% |
| 2008-07-18 | 10.50 | 11.39 | 8.88 | 9.74 | 1167874 | 12194972 | -0.98 | -9.14% |
| 2008-07-11 | 9.96 | 11.05 | 9.96 | 10.72 | 1428088 | 15156870 | 0.78 | 7.85% |
| 2008-07-04 | 9.40 | 10.29 | 9.01 | 9.94 | 870312 | 8401328 | 0.63 | 6.77% |
| 2008-06-27 | 8.89 | 10.59 | 8.76 | 9.31 | 1088699 | 10617744 | 0.06 | 0.65% |
| 2008-06-20 | 10.54 | 10.65 | 8.52 | 9.25 | 1000015 | 9859204 | -1.37 | -12.90% |
| 2008-06-13 | 12.75 | 12.95 | 10.62 | 10.62 | 731129 | 8506333 | -2.90 | -21.45% |
| 2008-06-06 | 13.00 | 14.26 | 12.95 | 13.52 | 1124915 | 15236075 | 0.26 | 1.96% |
| 2008-05-30 | 12.90 | 13.56 | 11.80 | 13.26 | 1354173 | 17502924 | 0.02 | 0.15% |
| 2008-05-23 | 14.31 | 14.58 | 12.01 | 13.24 | 1274494 | 16970832 | -1.41 | -9.62% |
| 2008-05-16 | 14.10 | 15.63 | 13.43 | 14.65 | 2240657 | 32511488 | 0.20 | 1.38% |
| 2008-05-09 | 12.20 | 14.83 | 11.70 | 14.45 | 2716528 | 36980728 | 2.34 | 19.32% |
| 2008-04-30 | 11.10 | 12.36 | 11.00 | 12.11 | 888910 | 10565725 | 0.63 | 5.49% |
| 2008-04-25 | 11.68 | 12.36 | 9.20 | 11.48 | 1517287 | 16576192 | 0.61 | 5.61% |
| 2008-04-18 | 11.85 | 12.58 | 10.72 | 10.87 | 1422279 | 16816632 | -1.58 | -12.69% |
| 2008-04-11 | 11.70 | 13.65 | 11.40 | 12.45 | 1736699 | 22000578 | 0.11 | 0.89% |
| 2008-04-03 | 13.80 | 13.80 | 10.60 | 12.34 | 1489986 | 18532016 | -1.84 | -12.98% |
| 2008-03-28 | 15.90 | 16.76 | 12.75 | 14.18 | 2572659 | 39399640 | -1.09 | -7.14% |
| 2008-03-21 | 13.60 | 15.98 | 11.68 | 15.27 | 2506050 | 35144864 | 1.54 | 11.22% |
| 2008-03-14 | 14.60 | 16.00 | 12.75 | 13.73 | 1693448 | 24430928 | -1.26 | -8.41% |
| 2008-03-07 | 15.10 | 17.48 | 14.51 | 14.99 | 3362130 | 53479184 | 0.58 | 4.03% |
| 2008-02-29 | 11.80 | 14.41 | 11.00 | 14.41 | 2666229 | 33629792 | 2.38 | 19.78% |
| 2008-02-22 | 10.58 | 12.57 | 10.19 | 12.03 | 1820363 | 20412096 | 1.31 | 12.22% |
| 2008-02-15 | 9.10 | 10.98 | 9.07 | 10.72 | 1075978 | 11204243 | 0.56 | 5.51% |
| 2008-02-05 | 8.70 | 10.16 | 8.51 | 10.16 | 642836 | 6038376 | 1.76 | 20.95% |
| 2008-02-01 | 10.50 | 10.80 | 8.40 | 8.40 | 1805947 | 17839166 | -2.55 | -23.29% |
| 2008-01-25 | 9.00 | 11.81 | 8.60 | 10.95 | 3472757 | 34527232 | 2.55 | 30.36% |
| 2008-01-18 | 8.05 | 8.40 | 7.36 | 8.40 | 527833 | 4285183 | 0.32 | 3.96% |
| 2008-01-11 | 7.76 | 8.46 | 7.55 | 8.08 | 654045 | 5294329 | 0.32 | 4.12% |
| 2008-01-04 | 7.51 | 7.99 | 7.45 | 7.76 | 322319 | 2503458 | 0.28 | 3.74% |
| 2007-12-28 | 7.31 | 7.58 | 7.15 | 7.48 | 414275 | 3030947 | 0.30 | 4.18% |
| 2007-12-21 | 6.95 | 7.24 | 6.78 | 7.18 | 340346 | 2384970 | 0.25 | 3.61% |
| 2007-12-14 | 6.50 | 7.01 | 6.47 | 6.93 | 439629 | 2991051 | 0.31 | 4.68% |
| 2007-12-07 | 6.50 | 6.78 | 6.42 | 6.62 | 335348 | 2209240 | 0.28 | 4.42% |
| 2007-11-30 | 6.33 | 6.62 | 6.03 | 6.34 | 241298 | 1538555 | 0.09 | 1.44% |
| 2007-11-23 | 6.51 | 6.80 | 5.90 | 6.25 | 262220 | 1692269 | -0.28 | -4.29% |
| 2007-11-16 | 5.82 | 6.68 | 5.79 | 6.53 | 523968 | 3316033 | 0.68 | 11.62% |
| 2007-11-09 | 5.88 | 6.29 | 5.77 | 5.85 | 188143 | 1134332 | -0.08 | -1.35% |
| 2007-11-02 | 5.95 | 6.44 | 5.71 | 5.93 | 255993 | 1551762 | 0.01 | 0.17% |
| 2007-10-26 | 6.85 | 6.85 | 5.72 | 5.92 | 264638 | 1655952 | -1.02 | -14.70% |
| 2007-10-18 | 7.21 | 7.43 | 6.88 | 6.94 | 259322 | 1855067 | -0.25 | -3.48% |
| 2007-10-12 | 8.34 | 8.38 | 6.96 | 7.19 | 466359 | 3640676 | -1.02 | -12.42% |
| 2007-09-28 | 8.31 | 8.34 | 7.80 | 8.21 | 458538 | 3716854 | -0.04 | -0.48% |
| 2007-09-21 | 8.40 | 8.87 | 7.87 | 8.25 | 815297 | 6860133 | -0.17 | -2.02% |
| 2007-09-14 | 8.44 | 9.78 | 7.90 | 8.42 | 1434945 | 12644754 | -0.23 | -2.66% |
| 2007-09-07 | 8.29 | 9.04 | 7.81 | 8.65 | 1443978 | 11991433 | 0.71 | 8.94% |
| 2007-08-31 | 7.28 | 8.30 | 6.83 | 7.94 | 1168348 | 8915167 | 0.67 | 9.22% |
| 2007-08-24 | 7.15 | 7.50 | 7.08 | 7.27 | 557856 | 4072884 | 0.25 | 3.56% |
| 2007-08-17 | 6.90 | 7.25 | 6.76 | 7.02 | 400411 | 2797072 | 0.05 | 0.72% |
| 2007-08-10 | 7.75 | 7.78 | 6.75 | 6.97 | 592456 | 4332138 | -0.70 | -9.13% |
| 2007-08-03 | 7.20 | 7.80 | 6.70 | 7.67 | 1068527 | 7842145 | 0.52 | 7.27% |
| 2007-07-27 | 6.58 | 7.26 | 6.53 | 7.15 | 698899 | 4869140 | 0.59 | 8.99% |
| 2007-07-20 | 6.24 | 6.65 | 5.95 | 6.56 | 589015 | 3766031 | 0.32 | 5.13% |
| 2007-07-13 | 6.35 | 6.44 | 5.78 | 6.24 | 496252 | 3063760 | 0.01 | 0.16% |
| 2007-07-06 | 5.70 | 6.29 | 5.61 | 6.23 | 584169 | 3485297 | 0.61 | 10.85% |
| 2007-06-29 | 7.31 | 7.55 | 5.32 | 5.62 | 668017 | 4185924 | -1.81 | -24.36% |
| 2007-06-22 | 8.53 | 8.94 | 7.43 | 7.43 | 987584 | 8289269 | -0.92 | -11.02% |
| 2007-06-14 | 8.37 | 8.99 | 7.86 | 8.35 | 930645 | 7840284 | -0.06 | -0.71% |
| 2007-06-08 | 8.68 | 8.85 | 7.05 | 8.41 | 1290201 | 10583482 | -0.08 | -0.94% |
| 2007-06-01 | 10.61 | 11.05 | 8.04 | 8.49 | 1408478 | 13738492 | -2.02 | -19.22% |
| 2007-05-25 | 8.86 | 10.72 | 8.72 | 10.51 | 1629451 | 16305836 | 1.33 | 14.49% |
| 2007-05-18 | 9.80 | 10.07 | 8.78 | 9.18 | 896919 | 8416906 | -0.88 | -8.75% |
| 2007-05-11 | 8.40 | 10.40 | 8.40 | 10.06 | 1421340 | 13515851 | 1.54 | 18.07% |
| 2007-04-27 | 8.00 | 8.64 | 7.85 | 8.52 | 1274226 | 10513121 | 0.48 | 5.97% |
| 2007-04-20 | 6.60 | 8.05 | 6.59 | 8.04 | 1481822 | 10921635 | 1.38 | 20.72% |
| 2007-04-13 | 6.58 | 7.02 | 6.45 | 6.66 | 1017603 | 6826856 | 0.08 | 1.22% |
| 2007-04-06 | 6.21 | 6.77 | 6.06 | 6.58 | 967724 | 6273351 | 0.43 | 6.99% |
| 2007-03-30 | 6.08 | 6.66 | 5.98 | 6.15 | 805455 | 5100242 | 0.14 | 2.33% |
| 2007-03-23 | 5.43 | 6.26 | 5.38 | 6.01 | 587516 | 3467439 | 0.41 | 7.32% |
| 2007-03-16 | 5.70 | 6.39 | 5.55 | 5.60 | 995323 | 5870419 | -0.13 | -2.27% |
| 2007-03-09 | 5.15 | 5.97 | 4.78 | 5.73 | 1027863 | 5504103 | 0.58 | 11.26% |
| 2007-03-02 | 5.08 | 5.63 | 4.75 | 5.15 | 949417 | 4894521 | 0.14 | 2.79% |
| 2007-02-16 | 4.71 | 5.26 | 4.50 | 5.01 | 617675 | 2989158 | 0.33 | 7.05% |
| 2007-02-09 | 4.33 | 4.90 | 4.31 | 4.68 | 481218 | 2231640 | 0.37 | 8.59% |
| 2007-02-02 | 4.55 | 4.93 | 4.25 | 4.31 | 600031 | 2752541 | -0.01 | -0.23% |
| 2007-01-25 | 4.32 | 4.72 | 4.17 | 4.32 | 685631 | 3018320 | 0.03 | 0.70% |
| 2007-01-19 | 3.99 | 4.38 | 3.95 | 4.29 | 796083 | 3304177 | 0.34 | 8.61% |
| 2007-01-12 | 3.43 | 4.09 | 3.40 | 3.95 | 923621 | 3457515 | 0.50 | 14.49% |
| 2007-01-05 | 3.37 | 3.47 | 3.30 | 3.45 | 210723 | 713477 | 0.09 | 2.68% |
| 2006-12-29 | 3.45 | 3.50 | 3.30 | 3.36 | 323302 | 1093353 | -0.09 | -2.61% |
| 2006-12-22 | 3.40 | 3.54 | 3.24 | 3.45 | 451523 | 1535879 | 0.08 | 2.37% |
| 2006-12-15 | 3.20 | 3.49 | 3.19 | 3.37 | 330452 | 1109446 | 0.13 | 4.01% |
| 2006-12-08 | 3.18 | 3.46 | 3.17 | 3.24 | 429925 | 1430346 | 0.03 | 0.94% |
| 2006-12-01 | 3.19 | 3.38 | 3.13 | 3.21 | 225910 | 727614 | 0.02 | 0.63% |
