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 | 12.10 | 12.49 | 10.63 | 10.83 | 482350 | 5702731 | -1.34 | -11.01% |
| 2009-11-20 | 11.44 | 12.28 | 11.40 | 12.17 | 424118 | 5049165 | 0.71 | 6.20% |
| 2009-11-13 | 11.60 | 12.08 | 11.18 | 11.46 | 327545 | 3804489 | -0.16 | -1.38% |
| 2009-11-06 | 10.53 | 11.98 | 10.53 | 11.62 | 499881 | 5696428 | 0.68 | 6.22% |
| 2009-10-30 | 10.34 | 11.40 | 9.90 | 10.94 | 548438 | 5855728 | 0.81 | 8.00% |
| 2009-10-23 | 10.37 | 10.80 | 9.80 | 10.13 | 466356 | 4815873 | -0.29 | -2.78% |
| 2009-10-16 | 9.35 | 10.50 | 0.00 | 10.42 | 361382 | 3577972 | 1.03 | 10.97% |
| 2009-10-09 | 8.76 | 9.45 | 8.65 | 9.39 | 73903 | 663492 | 0.76 | 8.81% |
| 2009-09-30 | 10.61 | 10.71 | 8.50 | 8.63 | 246122 | 2319981 | -1.99 | -18.74% |
| 2009-09-25 | 9.80 | 11.69 | 9.80 | 10.62 | 829219 | 9070833 | 0.65 | 6.52% |
| 2009-09-18 | 9.50 | 10.60 | 9.41 | 9.97 | 384920 | 3840938 | 0.49 | 5.17% |
| 2009-09-11 | 9.24 | 9.64 | 9.00 | 9.48 | 249445 | 2335939 | 0.25 | 2.71% |
| 2009-09-04 | 9.35 | 9.50 | 8.08 | 9.23 | 294927 | 2602897 | -0.28 | -2.94% |
| 2009-08-28 | 8.86 | 9.75 | 8.48 | 9.51 | 309468 | 2852554 | 0.61 | 6.85% |
| 2009-08-21 | 8.70 | 9.00 | 8.20 | 8.90 | 211296 | 1826462 | 0.09 | 1.02% |
| 2009-08-14 | 9.72 | 10.18 | 8.80 | 8.81 | 369195 | 3553982 | -0.80 | -8.32% |
| 2009-08-07 | 8.98 | 10.26 | 8.84 | 9.61 | 885777 | 8710576 | 0.65 | 7.25% |
| 2009-07-31 | 9.20 | 9.70 | 8.50 | 8.96 | 446494 | 4081425 | -0.20 | -2.18% |
| 2009-07-24 | 9.48 | 9.80 | 9.06 | 9.16 | 649931 | 6163974 | -0.24 | -2.55% |
| 2009-07-17 | 9.35 | 9.71 | 9.12 | 9.40 | 653276 | 6152881 | 0.17 | 1.84% |
| 2009-07-10 | 8.81 | 9.39 | 8.61 | 9.23 | 473235 | 4227378 | 0.42 | 4.77% |
| 2009-07-03 | 8.78 | 8.88 | 8.49 | 8.81 | 304593 | 2641940 | 0.11 | 1.26% |
| 2009-06-26 | 9.30 | 9.31 | 8.64 | 8.70 | 329877 | 2916572 | -0.52 | -5.64% |
| 2009-06-19 | 8.90 | 9.32 | 8.85 | 9.22 | 210112 | 1912204 | 0.22 | 2.44% |
| 2009-06-12 | 9.41 | 9.75 | 8.99 | 9.00 | 356093 | 3323742 | -0.40 | -4.25% |
| 2009-06-05 | 9.99 | 10.00 | 9.22 | 9.40 | 281996 | 2694066 | -0.38 | -3.88% |
| 2009-05-27 | 9.24 | 9.85 | 9.03 | 9.78 | 303128 | 2876389 | 0.25 | 2.62% |
| 2009-05-22 | 9.66 | 10.38 | 9.36 | 9.53 | 856703 | 8365975 | -0.43 | -4.32% |
| 2009-05-15 | 9.19 | 10.09 | 8.28 | 9.96 | 934033 | 8768566 | 0.79 | 8.62% |
| 2009-05-08 | 8.28 | 9.35 | 8.20 | 9.17 | 681462 | 5986930 | 0.90 | 10.88% |
| 2009-04-30 | 8.88 | 9.20 | 7.85 | 8.27 | 552891 | 4563805 | -0.62 | -6.97% |
| 2009-04-24 | 8.08 | 9.38 | 8.03 | 8.89 | 985513 | 8602398 | 0.75 | 9.21% |
| 2009-04-17 | 8.37 | 8.60 | 8.11 | 8.14 | 518664 | 4326225 | -0.16 | -1.93% |
| 2009-04-10 | 8.10 | 8.40 | 7.90 | 8.30 | 272659 | 2231650 | 0.20 | 2.47% |
| 2009-04-03 | 8.69 | 8.78 | 8.00 | 8.10 | 545324 | 4548118 | -0.59 | -6.79% |
| 2009-03-27 | 8.18 | 9.26 | 7.90 | 8.69 | 836037 | 7115771 | 0.43 | 5.21% |
| 2009-03-20 | 7.72 | 8.41 | 7.72 | 8.26 | 475323 | 3855611 | 1.24 | 17.66% |
| 2009-03-12 | 6.92 | 7.16 | 6.61 | 7.02 | 234544 | 1618227 | 0.14 | 2.04% |
| 2009-03-06 | 6.58 | 7.37 | 6.43 | 6.88 | 389987 | 2715805 | 0.03 | 0.44% |
| 2009-02-27 | 7.96 | 8.75 | 6.85 | 6.85 | 927234 | 7527248 | -1.26 | -15.54% |
| 2009-02-20 | 7.63 | 8.23 | 7.25 | 8.11 | 891260 | 6880097 | 0.49 | 6.43% |
| 2009-02-13 | 7.08 | 7.75 | 6.93 | 7.62 | 791500 | 5806345 | 0.59 | 8.39% |
| 2009-02-06 | 6.75 | 7.11 | 6.60 | 7.03 | 493246 | 3395126 | 0.42 | 6.35% |
| 2009-01-23 | 6.40 | 6.84 | 6.15 | 6.61 | 376165 | 2441282 | 0.21 | 3.28% |
| 2009-01-16 | 6.37 | 6.74 | 6.21 | 6.40 | 426256 | 2774305 | 0.02 | 0.31% |
| 2009-01-09 | 5.90 | 6.55 | 5.80 | 6.38 | 438479 | 2726477 | 0.53 | 9.06% |
| 2008-12-31 | 5.35 | 5.97 | 5.13 | 5.85 | 198775 | 1134728 | 0.50 | 9.35% |
| 2008-12-26 | 6.09 | 6.13 | 5.19 | 5.35 | 172220 | 970418 | -0.69 | -11.42% |
| 2008-12-19 | 5.65 | 6.25 | 5.38 | 6.04 | 263213 | 1550397 | 0.42 | 7.47% |
| 2008-12-12 | 5.81 | 6.55 | 5.46 | 5.62 | 510835 | 3109596 | -0.10 | -1.75% |
| 2008-12-05 | 4.65 | 5.75 | 4.51 | 5.72 | 325126 | 1762713 | 0.98 | 20.68% |
| 2008-11-28 | 5.48 | 5.77 | 4.72 | 4.74 | 229893 | 1216927 | -0.78 | -14.13% |
| 2008-11-21 | 5.40 | 5.62 | 4.90 | 5.52 | 326507 | 1737501 | 0.07 | 1.28% |
| 2008-11-14 | 4.53 | 5.55 | 4.49 | 5.45 | 345022 | 1747616 | 1.01 | 22.75% |
| 2008-11-07 | 4.28 | 4.79 | 4.20 | 4.44 | 170613 | 771981 | 0.10 | 2.30% |
| 2008-10-31 | 5.15 | 5.15 | 4.03 | 4.34 | 148809 | 667601 | -0.85 | -16.38% |
| 2008-10-24 | 5.50 | 5.92 | 4.92 | 5.19 | 147069 | 797778 | -0.56 | -9.74% |
| 2008-10-17 | 5.96 | 7.17 | 5.45 | 5.75 | 272981 | 1764976 | -0.35 | -5.74% |
| 2008-10-10 | 6.80 | 6.80 | 5.88 | 6.10 | 154663 | 967717 | -0.82 | -11.85% |
| 2008-09-26 | 7.04 | 8.23 | 6.33 | 6.92 | 421566 | 3061803 | -0.56 | -7.49% |
| 2008-08-25 | 7.04 | 7.68 | 7.04 | 7.48 | 78290 | 581815 | 0.48 | 6.86% |
| 2008-08-22 | 6.48 | 7.12 | 6.00 | 7.00 | 199947 | 1328468 | 0.66 | 10.41% |
| 2008-08-15 | 6.88 | 6.98 | 5.80 | 6.34 | 135612 | 850421 | -0.63 | -9.04% |
| 2008-08-08 | 8.35 | 8.35 | 6.91 | 6.97 | 140339 | 1075419 | -1.42 | -16.93% |
| 2008-08-01 | 9.35 | 9.41 | 8.03 | 8.39 | 217613 | 1911794 | -0.87 | -9.39% |
| 2008-07-25 | 8.95 | 9.88 | 8.73 | 9.26 | 278149 | 2622204 | 0.30 | 3.35% |
| 2008-07-18 | 8.81 | 9.37 | 8.30 | 8.96 | 288185 | 2554810 | 0.15 | 1.70% |
| 2008-07-11 | 8.14 | 9.80 | 8.08 | 8.81 | 383977 | 3446893 | 0.67 | 8.23% |
| 2008-07-04 | 7.16 | 8.64 | 7.15 | 8.14 | 267149 | 2138486 | 0.20 | 2.52% |
| 2008-06-26 | 6.96 | 8.16 | 6.80 | 7.94 | 182669 | 1377096 | 0.81 | 11.36% |
| 2008-06-20 | 7.92 | 7.99 | 6.50 | 7.13 | 268088 | 1912590 | -0.74 | -9.40% |
| 2008-06-13 | 9.27 | 9.32 | 7.86 | 7.87 | 151865 | 1310321 | -1.86 | -19.12% |
| 2008-06-06 | 11.00 | 11.30 | 9.35 | 9.73 | 296606 | 3019306 | -1.30 | -11.79% |
| 2008-05-30 | 10.36 | 11.38 | 10.03 | 11.03 | 293131 | 3168923 | 0.67 | 6.47% |
| 2008-05-23 | 12.30 | 12.48 | 9.82 | 10.36 | 480196 | 5300608 | -1.82 | -14.94% |
| 2008-05-16 | 10.89 | 13.19 | 10.70 | 12.18 | 932024 | 11387119 | 1.10 | 9.93% |
| 2008-05-09 | 9.84 | 11.48 | 9.70 | 11.08 | 827935 | 8883556 | 1.40 | 14.46% |
| 2008-04-30 | 9.08 | 9.87 | 9.01 | 9.68 | 442362 | 4212986 | 0.30 | 3.20% |
| 2008-04-25 | 8.99 | 9.98 | 7.71 | 9.38 | 904872 | 8115577 | 0.73 | 8.44% |
| 2008-04-18 | 12.50 | 12.60 | 8.64 | 8.65 | 648640 | 6798123 | -4.13 | -32.32% |
| 2008-04-11 | 10.71 | 13.30 | 10.54 | 12.78 | 293651 | 3595746 | 1.86 | 17.03% |
| 2008-04-03 | 12.19 | 13.18 | 10.10 | 10.92 | 306425 | 3531790 | -2.62 | -19.35% |
| 2008-03-27 | 14.33 | 15.14 | 13.50 | 13.54 | 200112 | 2858620 | -0.73 | -5.12% |
| 2008-03-21 | 13.50 | 14.74 | 12.15 | 14.27 | 380943 | 5103918 | 0.41 | 2.96% |
| 2008-03-14 | 15.89 | 16.40 | 13.58 | 13.86 | 248154 | 3741891 | -2.00 | -12.61% |
| 2008-03-07 | 16.39 | 17.60 | 15.50 | 15.86 | 515695 | 8505806 | -0.64 | -3.88% |
| 2008-02-29 | 16.80 | 17.06 | 14.10 | 16.50 | 636561 | 10151830 | -0.28 | -1.67% |
| 2008-02-22 | 13.75 | 17.19 | 13.63 | 16.78 | 813535 | 12800327 | 2.35 | 16.29% |
| 2008-02-15 | 14.45 | 15.24 | 13.40 | 14.43 | 289762 | 4118670 | -0.77 | -5.07% |
| 2008-02-05 | 13.20 | 15.24 | 12.75 | 15.20 | 449967 | 6540549 | 2.61 | 20.73% |
| 2008-02-01 | 10.52 | 14.35 | 10.52 | 12.59 | 1338807 | 16753204 | 3.03 | 31.70% |
| 2008-01-25 | 6.50 | 9.56 | 6.45 | 9.56 | 269160 | 2035064 | 3.03 | 46.40% |
| 2007-11-02 | 6.42 | 6.96 | 6.21 | 6.53 | 135617 | 895887 | 0.19 | 3.00% |
| 2007-10-26 | 7.60 | 7.60 | 6.15 | 6.34 | 222713 | 1536972 | -1.59 | -20.05% |
| 2007-10-18 | 7.89 | 8.14 | 7.64 | 7.93 | 185803 | 1464309 | 0.03 | 0.38% |
| 2007-10-12 | 8.61 | 9.19 | 7.48 | 7.90 | 631538 | 5471270 | -0.58 | -6.84% |
| 2007-09-28 | 8.28 | 8.65 | 7.91 | 8.48 | 368298 | 3068535 | 0.23 | 2.79% |
| 2007-09-21 | 7.87 | 8.53 | 7.81 | 8.25 | 405763 | 3348437 | 0.34 | 4.30% |
| 2007-09-14 | 8.00 | 8.36 | 7.38 | 7.91 | 287287 | 2264517 | -0.24 | -2.94% |
| 2007-09-07 | 8.32 | 8.77 | 8.10 | 8.15 | 616173 | 5190845 | -0.11 | -1.33% |
| 2007-08-31 | 8.26 | 8.35 | 7.70 | 8.26 | 421215 | 3395431 | 0.11 | 1.35% |
| 2007-08-24 | 7.73 | 8.38 | 7.58 | 8.15 | 471670 | 3771687 | 0.65 | 8.67% |
| 2007-08-17 | 7.22 | 7.68 | 7.04 | 7.50 | 256367 | 1900977 | 0.22 | 3.02% |
| 2007-08-10 | 7.83 | 7.96 | 7.05 | 7.28 | 326719 | 2492503 | -0.52 | -6.67% |
| 2007-08-03 | 8.63 | 8.88 | 7.52 | 7.80 | 735109 | 6056952 | -0.07 | -0.89% |
| 2007-07-27 | 6.79 | 7.90 | 6.72 | 7.87 | 490797 | 3606720 | 1.16 | 17.29% |
| 2007-07-20 | 7.05 | 7.10 | 6.31 | 6.71 | 163998 | 1086716 | -0.38 | -5.36% |
| 2007-07-13 | 6.65 | 7.17 | 6.30 | 7.09 | 331020 | 2256553 | 0.45 | 6.78% |
| 2007-07-06 | 7.03 | 7.48 | 5.82 | 6.64 | 269000 | 1835075 | -0.35 | -5.01% |
| 2007-06-29 | 7.65 | 7.76 | 6.24 | 6.99 | 619008 | 4309482 | -0.72 | -9.34% |
| 2007-06-22 | 8.48 | 8.71 | 7.69 | 7.71 | 639512 | 5312883 | -0.67 | -8.00% |
| 2007-06-15 | 8.15 | 8.66 | 7.75 | 8.38 | 437174 | 3624374 | 0.39 | 4.88% |
| 2007-06-08 | 7.85 | 8.18 | 6.70 | 7.99 | 717343 | 5332953 | -0.28 | -3.39% |
| 2007-06-01 | 11.62 | 11.78 | 8.27 | 8.27 | 737963 | 7593049 | -3.11 | -27.33% |
| 2007-05-25 | 9.06 | 11.85 | 9.05 | 11.38 | 1327393 | 14171840 | 1.91 | 20.17% |
| 2007-05-18 | 9.18 | 9.98 | 8.52 | 9.47 | 835435 | 7756073 | 0.26 | 2.82% |
| 2007-05-11 | 8.08 | 9.47 | 7.65 | 9.21 | 1096690 | 9451205 | 1.02 | 12.45% |
| 2007-04-27 | 7.71 | 8.80 | 7.70 | 8.19 | 823500 | 6797667 | 0.47 | 6.09% |
| 2007-04-20 | 7.59 | 8.30 | 7.40 | 7.72 | 721605 | 5625525 | 0.05 | 0.65% |
| 2007-04-13 | 7.01 | 8.08 | 6.88 | 7.67 | 771168 | 5724699 | 0.65 | 9.26% |
| 2007-04-06 | 6.51 | 7.20 | 6.42 | 7.02 | 703685 | 4742538 | 0.49 | 7.50% |
| 2007-03-30 | 6.38 | 6.75 | 6.08 | 6.53 | 605532 | 3903736 | 0.23 | 3.65% |
| 2007-03-23 | 5.60 | 6.42 | 5.55 | 6.30 | 656021 | 4049142 | 0.46 | 7.88% |
| 2007-03-16 | 5.88 | 6.21 | 5.50 | 5.84 | 594634 | 3577193 | 0.00 | 0.00% |
| 2007-03-09 | 5.70 | 6.00 | 5.21 | 5.84 | 432619 | 2429175 | 0.16 | 2.82% |
| 2007-03-02 | 5.56 | 5.86 | 5.01 | 5.68 | 668341 | 3682130 | 0.13 | 2.34% |
| 2007-02-16 | 5.38 | 5.73 | 5.20 | 5.55 | 549001 | 2981784 | 0.17 | 3.16% |
| 2007-02-09 | 4.33 | 5.50 | 4.32 | 5.38 | 847804 | 4255661 | 1.05 | 24.25% |
| 2007-02-02 | 4.32 | 4.82 | 4.20 | 4.33 | 460789 | 2089104 | 0.03 | 0.70% |
| 2007-01-26 | 4.52 | 4.79 | 4.10 | 4.30 | 539392 | 2431219 | -0.19 | -4.23% |
| 2007-01-19 | 3.92 | 4.56 | 3.88 | 4.49 | 481759 | 2052063 | 0.56 | 14.25% |
| 2007-01-12 | 3.71 | 4.42 | 3.67 | 3.93 | 708738 | 2896441 | 0.22 | 5.93% |
| 2007-01-05 | 3.57 | 3.73 | 3.52 | 3.71 | 87395 | 316990 | 0.14 | 3.92% |
| 2006-12-29 | 3.70 | 3.84 | 3.53 | 3.57 | 252592 | 936914 | -0.13 | -3.51% |
| 2006-12-22 | 3.62 | 3.80 | 3.53 | 3.70 | 221047 | 814131 | 0.09 | 2.49% |
| 2006-12-15 | 3.50 | 3.63 | 3.48 | 3.61 | 108485 | 384961 | 0.10 | 2.85% |
| 2006-12-08 | 3.56 | 3.94 | 3.50 | 3.51 | 366436 | 1369609 | -0.05 | -1.40% |
| 2006-12-01 | 3.47 | 3.59 | 3.42 | 3.56 | 150330 | 530317 | 0.08 | 2.30% |
