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 | 12.43 | 14.10 | 11.60 | 11.89 | 635470 | 8249493 | -0.65 | -5.18% |
| 2009-11-20 | 11.85 | 13.26 | 11.29 | 12.54 | 801327 | 9660834 | 0.60 | 5.03% |
| 2009-11-13 | 11.10 | 12.28 | 11.01 | 11.94 | 699472 | 8188147 | 0.64 | 5.66% |
| 2009-11-06 | 9.18 | 11.66 | 8.99 | 11.30 | 1227046 | 13075404 | 2.42 | 27.25% |
| 2009-10-30 | 9.08 | 9.35 | 8.34 | 8.88 | 398144 | 3524841 | -0.23 | -2.52% |
| 2009-10-23 | 8.65 | 9.50 | 8.55 | 9.11 | 491661 | 4471982 | 0.46 | 5.32% |
| 2009-10-16 | 8.30 | 9.10 | 8.09 | 8.65 | 343742 | 2995504 | 0.37 | 4.47% |
| 2009-10-09 | 7.95 | 8.35 | 7.80 | 8.28 | 38903 | 316943 | 0.50 | 6.43% |
| 2009-09-30 | 8.40 | 8.65 | 7.45 | 7.78 | 126525 | 1007902 | -0.63 | -7.49% |
| 2009-09-25 | 8.22 | 9.65 | 8.04 | 8.41 | 535883 | 4721166 | 0.02 | 0.24% |
| 2009-09-18 | 7.87 | 9.47 | 7.87 | 8.39 | 822313 | 7254821 | 0.37 | 4.61% |
| 2009-09-11 | 7.55 | 8.18 | 7.43 | 8.02 | 570767 | 4451234 | 0.41 | 5.39% |
| 2009-09-04 | 8.09 | 8.10 | 6.85 | 7.61 | 527157 | 3849713 | -0.67 | -8.09% |
| 2009-08-28 | 8.65 | 9.06 | 8.10 | 8.28 | 482888 | 4164600 | -0.43 | -4.94% |
| 2009-08-21 | 8.52 | 8.90 | 7.92 | 8.71 | 458811 | 3892076 | 0.01 | 0.12% |
| 2009-08-14 | 10.91 | 11.06 | 8.43 | 8.70 | 635849 | 6147625 | -2.02 | -18.84% |
| 2009-08-06 | 8.89 | 11.30 | 8.81 | 10.72 | 1246363 | 12374050 | 1.80 | 20.18% |
| 2009-07-31 | 9.45 | 9.69 | 8.35 | 8.92 | 1036670 | 9452895 | -0.71 | -7.37% |
| 2009-07-24 | 9.40 | 9.93 | 8.90 | 9.63 | 1530069 | 14172805 | 0.48 | 5.25% |
| 2009-07-17 | 6.60 | 9.72 | 6.60 | 9.15 | 1915853 | 16078869 | 2.61 | 39.91% |
| 2009-07-10 | 6.35 | 6.69 | 6.22 | 6.54 | 546008 | 3503974 | 0.17 | 2.67% |
| 2009-07-03 | 6.26 | 6.45 | 6.10 | 6.37 | 305854 | 1912637 | 0.11 | 1.76% |
| 2009-06-26 | 6.34 | 6.35 | 6.03 | 6.26 | 328889 | 2030470 | 0.00 | 0.00% |
| 2009-06-19 | 5.88 | 6.69 | 5.81 | 6.26 | 730616 | 4614490 | 0.41 | 7.01% |
| 2009-06-12 | 5.84 | 6.09 | 5.70 | 5.85 | 306507 | 1814511 | 0.00 | 0.00% |
| 2009-06-05 | 6.07 | 6.14 | 5.80 | 5.85 | 279701 | 1673376 | -0.10 | -1.68% |
| 2009-05-27 | 5.77 | 6.04 | 5.63 | 5.95 | 157255 | 927550 | 0.09 | 1.54% |
| 2009-05-22 | 5.95 | 6.58 | 5.84 | 5.86 | 716498 | 4440378 | -0.14 | -2.33% |
| 2009-05-15 | 5.90 | 6.17 | 5.53 | 6.00 | 373499 | 2198263 | 0.10 | 1.70% |
| 2009-05-08 | 5.44 | 6.22 | 5.40 | 5.90 | 680994 | 4001445 | 0.46 | 8.46% |
| 2009-04-30 | 5.71 | 5.76 | 5.08 | 5.44 | 317002 | 1712651 | -0.28 | -4.89% |
| 2009-04-24 | 5.68 | 6.37 | 5.60 | 5.72 | 649013 | 3884177 | -0.01 | -0.17% |
| 2009-04-17 | 5.57 | 6.03 | 5.50 | 5.73 | 601815 | 3456685 | 0.31 | 5.72% |
| 2009-04-09 | 5.65 | 5.69 | 5.30 | 5.42 | 190923 | 1048928 | -0.23 | -4.07% |
| 2009-04-03 | 5.54 | 5.84 | 5.46 | 5.65 | 719666 | 4097634 | 0.12 | 2.17% |
| 2009-03-27 | 5.31 | 5.55 | 5.22 | 5.53 | 440545 | 2385238 | 0.21 | 3.95% |
| 2009-03-20 | 5.17 | 5.58 | 5.01 | 5.32 | 550234 | 2954740 | 0.15 | 2.90% |
| 2009-03-13 | 5.08 | 5.25 | 4.72 | 5.17 | 350886 | 1771634 | 0.07 | 1.37% |
| 2009-03-06 | 4.88 | 5.42 | 4.72 | 5.10 | 446027 | 2267379 | 0.22 | 4.51% |
| 2009-02-27 | 5.35 | 5.99 | 4.82 | 4.88 | 776173 | 4328669 | -0.52 | -9.63% |
| 2009-02-20 | 5.95 | 6.10 | 5.18 | 5.40 | 647308 | 3632811 | -0.51 | -8.63% |
| 2009-02-13 | 5.39 | 6.00 | 5.31 | 5.91 | 682359 | 3819595 | 0.51 | 9.44% |
| 2009-02-06 | 4.78 | 5.45 | 4.77 | 5.40 | 568093 | 2939721 | 0.61 | 12.73% |
| 2009-01-23 | 4.97 | 5.19 | 4.75 | 4.79 | 319200 | 1586634 | -0.17 | -3.43% |
| 2009-01-16 | 4.80 | 5.13 | 4.68 | 4.96 | 238990 | 1173248 | 0.12 | 2.48% |
| 2009-01-09 | 4.78 | 5.09 | 4.65 | 4.84 | 260233 | 1270370 | -0.06 | -1.22% |
| 2008-12-26 | 5.56 | 5.56 | 4.65 | 4.90 | 714174 | 3702240 | -0.25 | -4.85% |
| 2008-12-19 | 4.52 | 5.15 | 4.31 | 5.15 | 300184 | 1407055 | 0.65 | 14.44% |
| 2008-12-12 | 4.38 | 5.26 | 4.28 | 4.50 | 661334 | 3188928 | 0.22 | 5.14% |
| 2008-12-05 | 3.75 | 4.50 | 3.72 | 4.28 | 331439 | 1382035 | 0.47 | 12.34% |
| 2008-11-28 | 3.99 | 4.15 | 3.70 | 3.81 | 198985 | 780447 | -0.20 | -4.99% |
| 2008-11-21 | 3.70 | 4.33 | 3.54 | 4.01 | 466945 | 1849654 | 0.27 | 7.22% |
| 2008-11-14 | 3.43 | 3.77 | 3.42 | 3.74 | 223924 | 806774 | 0.34 | 10.00% |
| 2008-11-07 | 3.13 | 3.46 | 3.05 | 3.40 | 144516 | 472404 | 0.23 | 7.26% |
| 2008-10-31 | 3.38 | 3.42 | 3.00 | 3.17 | 140248 | 442489 | -0.26 | -7.58% |
| 2008-10-24 | 3.40 | 3.56 | 3.26 | 3.43 | 105756 | 362805 | -0.01 | -0.29% |
| 2008-10-17 | 3.50 | 3.75 | 3.20 | 3.44 | 87207 | 298527 | -0.05 | -1.43% |
| 2008-10-10 | 4.15 | 4.15 | 3.47 | 3.49 | 90501 | 345671 | -0.69 | -16.51% |
| 2008-09-26 | 4.39 | 4.55 | 3.87 | 4.18 | 191392 | 796285 | 0.04 | 0.97% |
| 2008-09-19 | 4.10 | 4.16 | 3.59 | 4.14 | 130213 | 509913 | -0.04 | -0.96% |
| 2008-09-12 | 4.28 | 4.30 | 4.04 | 4.18 | 53895 | 225423 | -0.10 | -2.34% |
| 2008-09-05 | 4.54 | 4.59 | 4.27 | 4.28 | 65649 | 289430 | -0.24 | -5.31% |
| 2008-08-29 | 4.56 | 4.66 | 4.16 | 4.52 | 68208 | 300915 | -0.03 | -0.66% |
| 2008-08-22 | 5.03 | 5.03 | 4.37 | 4.55 | 108636 | 509756 | -0.45 | -9.00% |
| 2008-08-15 | 5.41 | 5.46 | 4.75 | 5.00 | 98793 | 493116 | -0.40 | -7.41% |
| 2008-08-08 | 6.32 | 6.42 | 5.37 | 5.40 | 88980 | 535273 | -0.99 | -15.49% |
| 2008-08-01 | 6.71 | 6.99 | 6.14 | 6.39 | 315079 | 2117123 | -0.27 | -4.05% |
| 2008-07-25 | 6.15 | 6.78 | 6.11 | 6.66 | 217340 | 1419633 | 0.45 | 7.25% |
| 2008-07-18 | 6.18 | 6.44 | 5.70 | 6.21 | 144159 | 881123 | -0.05 | -0.80% |
| 2008-07-11 | 6.01 | 6.75 | 5.97 | 6.26 | 260344 | 1660792 | 0.29 | 4.86% |
| 2008-07-04 | 5.61 | 6.13 | 5.58 | 5.97 | 109591 | 639491 | 0.31 | 5.48% |
| 2008-06-27 | 5.85 | 6.44 | 5.61 | 5.66 | 163860 | 984912 | -0.31 | -5.19% |
| 2008-06-20 | 6.53 | 6.67 | 5.56 | 5.97 | 132804 | 804472 | -0.54 | -8.29% |
| 2008-06-13 | 7.85 | 7.97 | 6.48 | 6.51 | 112485 | 786375 | -1.69 | -20.61% |
| 2008-06-06 | 8.20 | 8.70 | 8.03 | 8.20 | 166443 | 1395655 | 0.00 | 0.00% |
| 2008-05-30 | 8.70 | 8.87 | 8.00 | 8.20 | 207487 | 1735501 | -0.87 | -9.59% |
| 2008-05-23 | 9.04 | 9.85 | 8.15 | 9.07 | 482276 | 4376275 | -0.06 | -0.66% |
| 2008-05-16 | 8.56 | 9.28 | 8.34 | 9.13 | 364215 | 3220137 | 0.45 | 5.18% |
| 2008-05-09 | 8.70 | 9.34 | 8.44 | 8.68 | 496605 | 4452185 | 0.19 | 2.24% |
| 2008-04-30 | 8.31 | 8.64 | 7.89 | 8.49 | 240957 | 1988039 | -0.15 | -1.74% |
| 2008-04-25 | 8.09 | 8.96 | 7.20 | 8.64 | 346961 | 2909482 | 1.08 | 14.29% |
| 2008-04-18 | 8.96 | 8.96 | 7.52 | 7.56 | 98212 | 819214 | -1.42 | -15.81% |
| 2008-04-11 | 8.33 | 9.21 | 8.10 | 8.98 | 157424 | 1390015 | 0.58 | 6.91% |
| 2008-04-03 | 9.88 | 10.19 | 7.80 | 8.40 | 171998 | 1545238 | -1.78 | -17.48% |
| 2008-03-28 | 10.63 | 10.98 | 9.21 | 10.18 | 142487 | 1475337 | -0.42 | -3.96% |
| 2008-03-21 | 12.03 | 12.05 | 9.35 | 10.60 | 179558 | 1863218 | -1.35 | -11.30% |
| 2008-03-14 | 13.40 | 13.40 | 11.52 | 11.95 | 156329 | 1966867 | -1.52 | -11.28% |
| 2008-03-07 | 13.33 | 13.92 | 12.97 | 13.47 | 347237 | 4687508 | 0.18 | 1.35% |
| 2008-02-29 | 12.90 | 13.38 | 12.05 | 13.29 | 185737 | 2373508 | 0.38 | 2.94% |
| 2008-02-22 | 12.40 | 13.40 | 12.25 | 12.91 | 201843 | 2598296 | 0.92 | 7.67% |
| 2008-02-15 | 12.45 | 12.50 | 11.69 | 11.99 | 92700 | 1122391 | -0.49 | -3.93% |
| 2008-02-05 | 11.66 | 12.72 | 11.45 | 12.48 | 76829 | 941315 | 1.26 | 11.23% |
| 2008-02-01 | 14.06 | 14.30 | 10.93 | 11.22 | 175433 | 2199108 | -2.87 | -20.37% |
| 2008-01-25 | 14.28 | 15.09 | 12.40 | 14.09 | 397989 | 5527430 | -0.26 | -1.81% |
| 2008-01-18 | 14.70 | 14.76 | 13.20 | 14.35 | 327876 | 4661838 | -0.27 | -1.85% |
| 2008-01-11 | 13.60 | 14.96 | 13.55 | 14.62 | 420075 | 6073726 | 0.85 | 6.17% |
| 2008-01-04 | 13.60 | 14.47 | 13.50 | 13.77 | 240420 | 3363294 | 0.16 | 1.18% |
| 2007-12-28 | 12.55 | 14.19 | 12.45 | 13.61 | 444264 | 5933771 | 1.09 | 8.71% |
| 2007-12-21 | 11.19 | 12.75 | 10.89 | 12.52 | 517603 | 6273045 | 1.19 | 10.50% |
| 2007-12-14 | 11.30 | 11.80 | 11.00 | 11.33 | 280598 | 3224519 | -0.13 | -1.13% |
| 2007-12-07 | 10.70 | 11.48 | 10.50 | 11.46 | 249116 | 2779809 | 0.60 | 5.53% |
| 2007-11-30 | 11.18 | 11.30 | 10.45 | 10.86 | 183975 | 1997304 | -0.14 | -1.27% |
| 2007-11-23 | 10.58 | 11.58 | 10.40 | 11.00 | 226986 | 2504372 | 0.43 | 4.07% |
| 2007-11-16 | 10.15 | 10.80 | 9.83 | 10.57 | 160249 | 1648756 | 0.09 | 0.86% |
| 2007-11-09 | 10.80 | 11.35 | 9.81 | 10.48 | 222045 | 2361132 | -0.53 | -4.81% |
| 2007-11-02 | 10.35 | 12.09 | 10.30 | 11.01 | 383513 | 4343164 | 0.63 | 6.07% |
| 2007-10-26 | 11.98 | 13.13 | 10.22 | 10.38 | 721670 | 8746183 | -0.86 | -7.65% |
| 2007-10-18 | 10.60 | 12.20 | 10.22 | 11.24 | 688628 | 7779306 | 0.69 | 6.54% |
| 2007-10-12 | 9.60 | 10.86 | 9.18 | 10.55 | 729043 | 7299419 | 1.14 | 12.12% |
| 2007-09-28 | 10.02 | 10.12 | 9.20 | 9.41 | 328398 | 3122284 | -0.53 | -5.33% |
| 2007-09-21 | 8.47 | 10.31 | 8.47 | 9.94 | 898861 | 8501275 | 1.48 | 17.49% |
| 2007-09-14 | 8.31 | 8.65 | 7.95 | 8.46 | 307593 | 2551691 | 0.01 | 0.12% |
| 2007-09-07 | 8.70 | 9.12 | 8.39 | 8.45 | 623743 | 5430109 | -0.14 | -1.63% |
| 2007-08-31 | 8.17 | 8.86 | 7.74 | 8.59 | 790224 | 6605557 | 0.37 | 4.50% |
| 2007-08-24 | 8.10 | 8.48 | 8.06 | 8.22 | 475900 | 3926502 | 0.25 | 3.14% |
| 2007-08-17 | 7.85 | 8.23 | 7.66 | 7.97 | 321904 | 2577217 | 0.11 | 1.40% |
| 2007-08-10 | 8.05 | 8.20 | 7.47 | 7.86 | 405950 | 3204606 | -0.19 | -2.36% |
| 2007-08-03 | 8.13 | 8.79 | 7.85 | 8.05 | 701130 | 5875001 | 0.05 | 0.62% |
| 2007-07-27 | 7.00 | 8.00 | 6.99 | 8.00 | 378302 | 2840069 | 0.99 | 14.12% |
| 2007-07-20 | 6.98 | 7.09 | 6.60 | 7.01 | 139918 | 964912 | 0.06 | 0.86% |
| 2007-07-13 | 6.79 | 7.20 | 6.50 | 6.95 | 207034 | 1426485 | 0.19 | 2.81% |
| 2007-07-06 | 6.91 | 7.29 | 6.30 | 6.76 | 283640 | 1930801 | -0.21 | -3.01% |
| 2007-06-29 | 7.72 | 8.47 | 6.86 | 6.97 | 668042 | 5294469 | -0.64 | -8.41% |
| 2007-06-22 | 8.40 | 8.63 | 7.26 | 7.61 | 653943 | 5350232 | -0.61 | -7.42% |
| 2007-06-15 | 7.59 | 8.51 | 6.85 | 8.22 | 928969 | 7336587 | 0.64 | 8.44% |
| 2007-06-08 | 7.68 | 7.85 | 6.38 | 7.58 | 871785 | 6297815 | -0.30 | -3.81% |
| 2007-06-01 | 10.79 | 11.20 | 7.88 | 7.88 | 931402 | 8980978 | -3.22 | -29.01% |
| 2007-05-25 | 10.25 | 11.40 | 10.12 | 11.10 | 823123 | 9004747 | 0.41 | 3.83% |
| 2007-05-18 | 10.12 | 10.95 | 9.55 | 10.69 | 761628 | 7918770 | 0.39 | 3.79% |
| 2007-05-11 | 10.35 | 10.98 | 9.80 | 10.30 | 992200 | 10352528 | -0.05 | -0.48% |
| 2007-04-27 | 9.11 | 10.39 | 9.02 | 10.35 | 1001076 | 9667540 | 1.29 | 14.24% |
| 2007-04-20 | 8.70 | 9.60 | 8.47 | 9.06 | 715198 | 6491116 | 0.29 | 3.31% |
| 2007-04-13 | 8.69 | 9.20 | 8.61 | 8.77 | 900257 | 8000361 | 0.20 | 2.33% |
| 2007-04-06 | 7.55 | 8.58 | 7.46 | 8.57 | 709982 | 5714569 | 1.11 | 14.88% |
| 2007-03-30 | 7.67 | 8.24 | 7.36 | 7.46 | 685042 | 5313218 | -0.17 | -2.23% |
| 2007-03-23 | 6.66 | 7.87 | 6.61 | 7.63 | 718689 | 5359992 | 0.74 | 10.74% |
| 2007-03-16 | 7.15 | 7.66 | 6.84 | 6.89 | 531726 | 3867023 | -0.24 | -3.37% |
| 2007-03-09 | 6.89 | 7.55 | 6.51 | 7.13 | 629908 | 4392863 | 0.25 | 3.63% |
| 2007-03-02 | 5.75 | 7.26 | 5.42 | 6.88 | 1310556 | 8600440 | 1.18 | 20.70% |
| 2007-02-16 | 5.35 | 5.89 | 5.33 | 5.70 | 364360 | 2038970 | 0.35 | 6.54% |
| 2007-02-09 | 5.03 | 5.46 | 4.98 | 5.35 | 231384 | 1228414 | 0.29 | 5.73% |
| 2007-02-02 | 5.28 | 5.48 | 4.96 | 5.06 | 305239 | 1603057 | -0.22 | -4.17% |
| 2007-01-26 | 4.92 | 5.86 | 4.88 | 5.28 | 766510 | 4163163 | 0.40 | 8.20% |
| 2007-01-19 | 4.46 | 4.88 | 4.44 | 4.88 | 367182 | 1732437 | 0.40 | 8.93% |
| 2007-01-12 | 4.46 | 4.83 | 4.45 | 4.48 | 322671 | 1494230 | 0.01 | 0.22% |
| 2007-01-05 | 4.38 | 4.50 | 4.32 | 4.47 | 74943 | 328583 | 0.08 | 1.82% |
| 2006-12-29 | 4.52 | 4.58 | 4.32 | 4.39 | 175252 | 775344 | -0.12 | -2.66% |
| 2006-12-22 | 4.25 | 4.73 | 4.23 | 4.51 | 559947 | 2541886 | 0.26 | 6.12% |
| 2006-12-15 | 4.05 | 4.33 | 4.05 | 4.25 | 191402 | 807785 | 0.16 | 3.91% |
| 2006-12-08 | 4.24 | 4.32 | 4.08 | 4.09 | 168374 | 710343 | -0.11 | -2.62% |
| 2006-12-01 | 4.23 | 4.27 | 4.15 | 4.20 | 114750 | 483557 | -0.03 | -0.71% |
