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 | 11.21 | 11.44 | 10.05 | 10.37 | 289474 | 3130278 | -0.88 | -7.82% |
| 2009-11-20 | 11.40 | 11.88 | 11.10 | 11.25 | 387479 | 4403024 | -0.01 | -0.09% |
| 2009-11-13 | 10.60 | 11.29 | 10.48 | 11.26 | 319773 | 3465839 | 0.67 | 6.33% |
| 2009-11-06 | 9.49 | 11.00 | 9.35 | 10.59 | 328216 | 3445687 | 0.85 | 8.73% |
| 2009-10-30 | 10.21 | 10.83 | 9.56 | 9.74 | 274138 | 2800809 | -0.47 | -4.60% |
| 2009-10-23 | 10.15 | 10.66 | 10.00 | 10.21 | 338645 | 3504222 | 0.00 | 0.00% |
| 2009-10-16 | 9.63 | 10.72 | 9.47 | 10.21 | 543035 | 5498272 | 0.43 | 4.40% |
| 2009-10-09 | 9.36 | 9.88 | 9.14 | 9.78 | 100393 | 952658 | 0.68 | 7.47% |
| 2009-09-30 | 9.76 | 10.18 | 8.90 | 9.10 | 347394 | 3317897 | -0.41 | -4.31% |
| 2009-09-25 | 9.25 | 11.98 | 9.25 | 9.51 | 1152836 | 12286722 | 0.51 | 5.67% |
| 2009-09-18 | 8.68 | 9.98 | 8.60 | 9.00 | 338402 | 3132128 | 0.36 | 4.17% |
| 2009-09-11 | 8.44 | 8.82 | 8.22 | 8.64 | 162313 | 1382113 | 0.28 | 3.35% |
| 2009-09-04 | 8.65 | 8.95 | 7.70 | 8.36 | 231821 | 1943197 | -0.07 | -0.83% |
| 2009-08-28 | 8.12 | 8.67 | 7.79 | 8.43 | 145086 | 1202808 | 0.31 | 3.82% |
| 2009-08-21 | 8.80 | 8.85 | 7.50 | 8.12 | 106876 | 860624 | -0.65 | -7.41% |
| 2009-08-14 | 9.96 | 10.20 | 8.75 | 8.77 | 115751 | 1111618 | -1.08 | -10.96% |
| 2009-08-07 | 10.10 | 10.45 | 9.80 | 9.85 | 204887 | 2091276 | -0.23 | -2.28% |
| 2009-07-31 | 10.48 | 10.99 | 9.01 | 10.08 | 347766 | 3625525 | -0.42 | -4.00% |
| 2009-07-24 | 10.66 | 10.94 | 10.21 | 10.50 | 312985 | 3321502 | -0.10 | -0.94% |
| 2009-07-17 | 10.44 | 11.13 | 10.38 | 10.60 | 438576 | 4731665 | 0.15 | 1.44% |
| 2009-07-10 | 10.15 | 10.68 | 9.95 | 10.45 | 266385 | 2756017 | 0.28 | 2.75% |
| 2009-07-03 | 10.40 | 10.68 | 9.89 | 10.17 | 208406 | 2122563 | -0.28 | -2.68% |
| 2009-06-26 | 10.50 | 10.97 | 10.03 | 10.45 | 189681 | 1967054 | -0.02 | -0.19% |
| 2009-06-19 | 10.60 | 11.49 | 10.22 | 10.47 | 227287 | 2427374 | -0.33 | -3.06% |
| 2009-06-12 | 9.71 | 11.68 | 9.38 | 10.80 | 681822 | 7239637 | 1.09 | 11.23% |
| 2009-06-05 | 9.76 | 10.12 | 9.58 | 9.71 | 156023 | 1540299 | -0.03 | -0.31% |
| 2009-05-27 | 9.18 | 10.10 | 9.08 | 9.74 | 105769 | 1036757 | 0.34 | 3.62% |
| 2009-05-22 | 9.54 | 10.15 | 9.30 | 9.40 | 182788 | 1788160 | -0.18 | -1.88% |
| 2009-05-15 | 9.89 | 10.04 | 9.25 | 9.58 | 149198 | 1421829 | -0.34 | -3.43% |
| 2009-05-08 | 9.60 | 10.67 | 9.60 | 9.92 | 245441 | 2477091 | 0.34 | 3.55% |
| 2009-04-30 | 9.28 | 9.77 | 8.56 | 9.58 | 142084 | 1314270 | 0.23 | 2.46% |
| 2009-04-24 | 10.50 | 10.90 | 9.10 | 9.35 | 316994 | 3201389 | -0.98 | -9.49% |
| 2009-04-17 | 9.17 | 10.98 | 8.90 | 10.33 | 481247 | 4766593 | 1.18 | 12.90% |
| 2009-04-10 | 8.76 | 9.29 | 8.49 | 9.15 | 189902 | 1705276 | 0.17 | 1.89% |
| 2009-04-03 | 8.72 | 9.93 | 8.52 | 8.98 | 461188 | 4308356 | 0.26 | 2.98% |
| 2009-03-27 | 7.85 | 8.75 | 7.70 | 8.72 | 324509 | 2684490 | 0.98 | 12.66% |
| 2009-03-20 | 7.04 | 8.05 | 6.90 | 7.74 | 231091 | 1748301 | 0.70 | 9.94% |
| 2009-03-13 | 7.05 | 7.40 | 6.65 | 7.04 | 175377 | 1248724 | 0.08 | 1.15% |
| 2009-03-06 | 6.45 | 7.50 | 6.31 | 6.96 | 262743 | 1838685 | 0.48 | 7.41% |
| 2009-02-27 | 7.96 | 8.51 | 6.27 | 6.48 | 241961 | 1828759 | -1.48 | -18.59% |
| 2009-02-20 | 8.34 | 9.09 | 7.40 | 7.96 | 233666 | 1927787 | -0.39 | -4.67% |
| 2009-02-13 | 7.46 | 8.43 | 7.33 | 8.35 | 291981 | 2287831 | 0.90 | 12.08% |
| 2009-02-06 | 6.67 | 7.69 | 6.45 | 7.45 | 320375 | 2314793 | 0.78 | 11.69% |
| 2009-01-23 | 6.73 | 7.16 | 6.58 | 6.67 | 168840 | 1148886 | -0.04 | -0.60% |
| 2009-01-16 | 5.81 | 7.23 | 5.69 | 6.71 | 396855 | 2656445 | 0.90 | 15.49% |
| 2009-01-09 | 5.55 | 6.20 | 5.40 | 5.81 | 195766 | 1147045 | 0.56 | 10.67% |
| 2008-12-26 | 6.05 | 6.10 | 5.23 | 5.25 | 110785 | 625419 | -0.85 | -13.93% |
| 2008-12-19 | 5.43 | 6.25 | 5.30 | 6.10 | 207278 | 1229458 | 0.79 | 14.88% |
| 2008-12-12 | 5.96 | 6.40 | 5.23 | 5.31 | 251734 | 1518615 | -0.64 | -10.76% |
| 2008-12-05 | 4.95 | 6.16 | 4.95 | 5.95 | 355451 | 2062876 | 0.85 | 16.67% |
| 2008-11-27 | 5.28 | 5.77 | 4.81 | 5.10 | 238993 | 1249712 | -0.21 | -3.96% |
| 2008-11-21 | 4.91 | 5.94 | 4.91 | 5.31 | 386660 | 2103913 | 0.85 | 19.06% |
| 2008-11-14 | 3.28 | 4.46 | 3.28 | 4.46 | 78089 | 290944 | 1.21 | 37.23% |
| 2008-11-07 | 3.23 | 3.29 | 3.02 | 3.25 | 35078 | 111626 | 0.03 | 0.93% |
| 2008-10-31 | 3.71 | 3.76 | 3.20 | 3.22 | 55031 | 188597 | -0.64 | -16.58% |
| 2008-10-24 | 3.75 | 4.41 | 3.50 | 3.86 | 117520 | 478550 | 0.16 | 4.32% |
| 2008-10-17 | 4.17 | 4.55 | 3.65 | 3.70 | 54184 | 218454 | -0.61 | -14.15% |
| 2008-10-10 | 5.20 | 5.28 | 4.31 | 4.31 | 50363 | 243672 | -1.08 | -20.04% |
| 2008-09-26 | 5.76 | 5.85 | 5.02 | 5.39 | 111501 | 605854 | 0.07 | 1.32% |
| 2008-09-19 | 5.94 | 5.95 | 4.58 | 5.32 | 98254 | 510561 | -0.66 | -11.04% |
| 2008-09-12 | 6.45 | 6.87 | 5.97 | 5.98 | 156226 | 993128 | -0.51 | -7.86% |
| 2008-09-05 | 6.14 | 6.65 | 5.80 | 6.49 | 139473 | 868156 | 0.30 | 4.85% |
| 2008-08-29 | 6.65 | 6.65 | 5.40 | 6.19 | 92365 | 560205 | -0.34 | -5.21% |
| 2008-08-22 | 6.55 | 6.94 | 5.33 | 6.53 | 127654 | 804540 | 0.14 | 2.19% |
| 2008-08-15 | 7.35 | 7.68 | 6.00 | 6.39 | 98228 | 648128 | -1.14 | -15.14% |
| 2008-08-08 | 7.50 | 8.54 | 7.27 | 7.53 | 202324 | 1618436 | -0.10 | -1.31% |
| 2008-08-01 | 8.08 | 8.35 | 7.12 | 7.63 | 148790 | 1162894 | -0.45 | -5.57% |
| 2008-07-25 | 6.63 | 8.37 | 6.50 | 8.08 | 272713 | 2118503 | 1.44 | 21.69% |
| 2008-07-18 | 7.05 | 7.68 | 6.22 | 6.64 | 108683 | 754015 | -0.52 | -7.26% |
| 2008-07-11 | 6.53 | 7.60 | 6.51 | 7.16 | 146167 | 1045043 | 0.47 | 7.03% |
| 2008-07-04 | 6.37 | 7.00 | 6.00 | 6.69 | 98634 | 640526 | -0.33 | -4.70% |
| 2008-06-26 | 5.99 | 7.19 | 5.80 | 7.02 | 130876 | 873902 | 0.77 | 12.32% |
| 2008-06-20 | 8.00 | 8.27 | 5.87 | 6.25 | 232223 | 1625093 | -2.22 | -26.21% |
| 2008-06-13 | 8.80 | 8.80 | 7.41 | 8.47 | 160061 | 1334609 | -0.57 | -6.30% |
| 2008-06-06 | 10.28 | 10.46 | 8.90 | 9.04 | 85978 | 841376 | -1.26 | -12.23% |
| 2008-05-30 | 9.00 | 10.47 | 8.80 | 10.30 | 169129 | 1689039 | 1.18 | 12.94% |
| 2008-05-23 | 9.74 | 9.89 | 8.45 | 9.12 | 74222 | 683559 | -0.63 | -6.46% |
| 2008-05-16 | 10.00 | 10.88 | 9.56 | 9.75 | 207547 | 2152482 | -0.14 | -1.42% |
| 2008-05-09 | 8.78 | 9.89 | 8.50 | 9.89 | 105524 | 978928 | 1.12 | 12.77% |
| 2008-04-30 | 8.60 | 8.84 | 8.05 | 8.77 | 51311 | 432169 | 0.09 | 1.04% |
| 2008-04-25 | 8.36 | 9.10 | 6.93 | 8.68 | 101890 | 839931 | 0.96 | 12.44% |
| 2008-04-18 | 9.84 | 10.00 | 7.72 | 7.72 | 44314 | 399366 | -2.48 | -24.31% |
| 2008-04-11 | 10.45 | 10.97 | 9.40 | 10.20 | 60608 | 628311 | 0.20 | 2.00% |
| 2008-04-03 | 12.52 | 13.19 | 9.27 | 10.00 | 53933 | 592288 | -3.23 | -24.41% |
| 2008-03-28 | 14.15 | 14.69 | 11.71 | 13.23 | 142321 | 1970003 | -0.12 | -0.90% |
| 2008-03-20 | 15.51 | 15.55 | 11.88 | 13.35 | 69756 | 927529 | -2.16 | -13.93% |
| 2008-03-14 | 15.50 | 16.20 | 14.81 | 15.51 | 80972 | 1246811 | -0.12 | -0.77% |
| 2008-03-07 | 15.50 | 17.28 | 15.20 | 15.63 | 309408 | 5019114 | -0.11 | -0.70% |
| 2008-02-29 | 14.28 | 15.74 | 13.30 | 15.74 | 139290 | 2138608 | 1.35 | 9.38% |
| 2008-02-22 | 14.20 | 14.97 | 13.70 | 14.39 | 43471 | 622807 | 0.61 | 4.43% |
| 2008-02-15 | 13.71 | 14.20 | 13.20 | 13.78 | 15353 | 211497 | -0.03 | -0.22% |
| 2008-02-05 | 13.00 | 14.20 | 12.82 | 13.81 | 17463 | 239372 | 1.10 | 8.65% |
| 2008-02-01 | 14.85 | 14.85 | 12.05 | 12.71 | 50715 | 687603 | -2.26 | -15.10% |
| 2008-01-25 | 15.94 | 16.40 | 13.50 | 14.97 | 82512 | 1208376 | -0.98 | -6.14% |
| 2008-01-18 | 17.57 | 17.77 | 15.20 | 15.95 | 123475 | 2054253 | -1.62 | -9.22% |
| 2008-01-11 | 17.01 | 18.90 | 16.88 | 17.57 | 198138 | 3550720 | 0.27 | 1.56% |
| 2008-01-04 | 16.66 | 17.86 | 16.25 | 17.30 | 80611 | 1380631 | 0.50 | 2.98% |
| 2007-12-28 | 16.58 | 17.56 | 16.29 | 16.80 | 174406 | 2945859 | 0.24 | 1.45% |
| 2007-12-21 | 15.95 | 16.80 | 15.25 | 16.56 | 102755 | 1651733 | 0.66 | 4.15% |
| 2007-12-14 | 14.80 | 17.10 | 14.75 | 15.90 | 157467 | 2532619 | 0.61 | 3.99% |
| 2007-12-07 | 16.00 | 17.95 | 14.66 | 15.29 | 286626 | 4627086 | 0.45 | 3.03% |
| 2007-11-30 | 12.71 | 14.84 | 12.42 | 14.84 | 80169 | 1116867 | 2.24 | 17.78% |
| 2007-11-23 | 12.02 | 13.18 | 11.82 | 12.60 | 35651 | 450936 | 0.66 | 5.53% |
| 2007-11-16 | 12.00 | 12.40 | 11.45 | 11.94 | 41975 | 499927 | -0.78 | -6.13% |
| 2007-11-09 | 11.90 | 14.28 | 11.60 | 12.72 | 73386 | 973539 | 0.79 | 6.62% |
| 2007-11-02 | 11.50 | 12.92 | 11.50 | 11.93 | 34797 | 425709 | 0.43 | 3.74% |
| 2007-10-26 | 14.40 | 14.42 | 11.04 | 11.50 | 41443 | 533929 | -2.80 | -19.58% |
| 2007-10-18 | 14.44 | 15.85 | 13.90 | 14.30 | 67547 | 1008898 | -0.18 | -1.24% |
| 2007-10-12 | 16.10 | 16.29 | 13.55 | 14.48 | 60680 | 912712 | -1.44 | -9.04% |
| 2007-09-28 | 15.23 | 18.10 | 14.96 | 15.92 | 100202 | 1645594 | 0.96 | 6.42% |
| 2007-09-21 | 15.70 | 16.88 | 14.52 | 14.96 | 112603 | 1788820 | -0.77 | -4.89% |
| 2007-09-14 | 17.01 | 18.37 | 14.50 | 15.73 | 247913 | 4097444 | -1.28 | -7.53% |
| 2007-09-07 | 14.45 | 17.01 | 13.50 | 17.01 | 229044 | 3559679 | 2.56 | 17.72% |
| 2007-08-31 | 14.25 | 15.50 | 13.61 | 14.45 | 171556 | 2507860 | 0.13 | 0.91% |
| 2007-08-24 | 12.30 | 15.28 | 12.20 | 14.32 | 164272 | 2233185 | 2.27 | 18.84% |
| 2007-08-17 | 11.82 | 12.88 | 11.03 | 12.05 | 83831 | 1012629 | 0.17 | 1.43% |
| 2007-08-10 | 13.10 | 13.67 | 11.54 | 11.88 | 112914 | 1446960 | -1.09 | -8.40% |
| 2007-08-03 | 14.01 | 14.70 | 12.55 | 12.97 | 130650 | 1777859 | -1.18 | -8.34% |
| 2007-07-27 | 12.01 | 14.55 | 12.01 | 14.15 | 170437 | 2278562 | 2.23 | 18.71% |
| 2007-07-20 | 12.70 | 12.80 | 10.82 | 11.92 | 103231 | 1210205 | -0.73 | -5.77% |
| 2007-07-13 | 11.40 | 13.17 | 10.55 | 12.65 | 166363 | 1980140 | 1.24 | 10.87% |
| 2007-07-06 | 12.70 | 13.90 | 9.95 | 11.41 | 129304 | 1537950 | -2.55 | -18.27% |
| 2007-06-28 | 17.82 | 18.28 | 13.96 | 13.96 | 131869 | 2017312 | -3.84 | -21.57% |
| 2007-06-22 | 17.01 | 19.36 | 15.80 | 17.80 | 295709 | 5181359 | 1.10 | 6.59% |
| 2007-06-15 | 16.28 | 18.55 | 15.00 | 16.70 | 329254 | 5580853 | 1.33 | 8.65% |
| 2007-06-08 | 12.93 | 15.37 | 11.20 | 15.37 | 336879 | 4423300 | 2.46 | 19.05% |
| 2007-06-01 | 16.82 | 18.36 | 12.91 | 12.91 | 312209 | 5004127 | -3.72 | -22.37% |
| 2007-05-25 | 16.10 | 19.48 | 15.94 | 16.63 | 362302 | 6324932 | 1.99 | 13.59% |
| 2007-05-18 | 10.00 | 14.64 | 10.00 | 14.64 | 132392 | 1658872 | 5.56 | 61.23% |
| 2007-05-10 | 8.99 | 9.30 | 8.66 | 9.08 | 111078 | 1001363 | -0.01 | -0.11% |
| 2007-04-27 | 8.80 | 9.60 | 8.40 | 9.09 | 141398 | 1263054 | 0.13 | 1.45% |
| 2007-04-20 | 7.56 | 9.13 | 7.45 | 8.96 | 182972 | 1522610 | 1.45 | 19.31% |
| 2007-04-13 | 6.70 | 7.57 | 6.41 | 7.51 | 180316 | 1275605 | 0.79 | 11.76% |
| 2007-04-06 | 6.67 | 6.97 | 6.56 | 6.72 | 85617 | 579247 | 0.05 | 0.75% |
| 2007-03-30 | 7.00 | 7.17 | 6.49 | 6.67 | 152897 | 1028887 | -0.53 | -7.36% |
| 2007-03-23 | 6.35 | 7.44 | 6.03 | 7.20 | 144269 | 982955 | 0.93 | 14.83% |
| 2007-03-16 | 6.45 | 6.80 | 6.10 | 6.27 | 177768 | 1150103 | -0.02 | -0.32% |
| 2007-03-09 | 4.88 | 6.29 | 4.88 | 6.29 | 92155 | 539507 | 1.38 | 28.11% |
| 2007-03-02 | 5.20 | 5.50 | 4.70 | 4.91 | 167470 | 875425 | -0.04 | -0.81% |
| 2007-02-16 | 4.28 | 4.95 | 4.28 | 4.95 | 19251 | 87297 | 0.87 | 21.32% |
| 2007-02-09 | 3.70 | 4.08 | 3.60 | 4.08 | 57571 | 218082 | 0.41 | 11.17% |
| 2007-02-02 | 3.46 | 4.08 | 3.46 | 3.67 | 119877 | 447550 | 0.18 | 5.16% |
| 2007-01-26 | 3.35 | 3.78 | 3.32 | 3.49 | 118268 | 413764 | 0.14 | 4.18% |
| 2007-01-19 | 3.32 | 3.49 | 3.16 | 3.35 | 140651 | 467077 | 0.19 | 6.01% |
| 2007-01-12 | 2.69 | 3.16 | 2.67 | 3.16 | 104432 | 310677 | 0.48 | 17.91% |
| 2007-01-05 | 2.69 | 2.79 | 2.60 | 2.68 | 13985 | 37468 | -0.01 | -0.37% |
| 2006-12-29 | 2.92 | 2.99 | 2.66 | 2.69 | 50188 | 140524 | -0.23 | -7.88% |
| 2006-12-22 | 2.78 | 2.93 | 2.71 | 2.92 | 72886 | 205645 | 0.15 | 5.42% |
| 2006-12-15 | 2.75 | 2.84 | 2.70 | 2.77 | 26570 | 73106 | 0.02 | 0.73% |
| 2006-12-08 | 2.81 | 2.92 | 2.74 | 2.75 | 66612 | 186504 | -0.05 | -1.79% |
| 2006-12-01 | 2.75 | 2.93 | 2.71 | 2.80 | 48227 | 135486 | -0.02 | -0.71% |
