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 | 11.35 | 12.29 | 10.25 | 10.34 | 862347 | 9640060 | -1.07 | -9.38% |
| 2009-11-20 | 11.00 | 11.78 | 10.78 | 11.41 | 1104065 | 12508168 | 1.20 | 11.75% |
| 2009-11-12 | 9.07 | 10.21 | 8.97 | 10.21 | 891099 | 8636064 | 1.16 | 12.82% |
| 2009-11-06 | 8.50 | 9.33 | 8.38 | 9.05 | 894031 | 8042164 | 0.38 | 4.38% |
| 2009-10-30 | 8.69 | 9.00 | 8.34 | 8.67 | 848026 | 7334019 | -0.01 | -0.12% |
| 2009-10-23 | 8.03 | 9.08 | 7.95 | 8.68 | 1438725 | 12352019 | 0.51 | 6.24% |
| 2009-10-16 | 6.50 | 8.35 | 6.45 | 8.17 | 1319853 | 9876786 | 1.72 | 26.67% |
| 2009-10-09 | 6.28 | 6.47 | 6.25 | 6.45 | 65674 | 420491 | 0.23 | 3.70% |
| 2009-09-30 | 6.98 | 7.13 | 6.20 | 6.22 | 306092 | 2024293 | -0.69 | -9.99% |
| 2009-09-25 | 6.42 | 7.22 | 6.38 | 6.91 | 741606 | 5125663 | 0.44 | 6.80% |
| 2009-09-18 | 6.18 | 6.92 | 6.15 | 6.47 | 482662 | 3168433 | 0.33 | 5.38% |
| 2009-09-11 | 6.04 | 6.24 | 5.92 | 6.14 | 284688 | 1735441 | 0.11 | 1.82% |
| 2009-09-04 | 6.00 | 6.08 | 5.52 | 6.03 | 215523 | 1250204 | -0.19 | -3.06% |
| 2009-08-27 | 5.95 | 6.40 | 5.60 | 6.22 | 260165 | 1572148 | 0.29 | 4.89% |
| 2009-08-21 | 6.04 | 6.25 | 5.51 | 5.93 | 265732 | 1573486 | -0.17 | -2.79% |
| 2009-08-14 | 7.13 | 7.15 | 6.08 | 6.10 | 334954 | 2251711 | -0.85 | -12.23% |
| 2009-08-07 | 6.86 | 7.61 | 6.74 | 6.95 | 881250 | 6224968 | 0.05 | 0.72% |
| 2009-07-31 | 6.52 | 6.98 | 6.14 | 6.90 | 670025 | 4513155 | 0.39 | 5.99% |
| 2009-07-24 | 6.90 | 7.08 | 6.42 | 6.51 | 587128 | 3942417 | -0.28 | -4.12% |
| 2009-07-17 | 6.31 | 7.02 | 6.25 | 6.79 | 953818 | 6445804 | 0.46 | 7.27% |
| 2009-07-10 | 6.08 | 6.45 | 5.92 | 6.33 | 449399 | 2773763 | 0.25 | 4.11% |
| 2009-07-03 | 6.21 | 6.28 | 5.96 | 6.08 | 376957 | 2295739 | -0.15 | -2.41% |
| 2009-06-26 | 6.16 | 6.41 | 6.08 | 6.23 | 457856 | 2840846 | 0.13 | 2.13% |
| 2009-06-19 | 6.24 | 6.33 | 6.05 | 6.10 | 496647 | 3065087 | -0.13 | -2.09% |
| 2009-06-12 | 6.51 | 7.16 | 6.10 | 6.23 | 863107 | 5807938 | -0.15 | -2.35% |
| 2009-06-05 | 5.89 | 6.80 | 5.75 | 6.38 | 682559 | 4261590 | 0.55 | 9.43% |
| 2009-05-27 | 5.49 | 6.05 | 5.35 | 5.83 | 398498 | 2297191 | 0.21 | 3.74% |
| 2009-05-22 | 5.14 | 5.97 | 5.02 | 5.62 | 875657 | 4886388 | 0.47 | 9.13% |
| 2009-05-15 | 5.11 | 5.25 | 4.90 | 5.15 | 394750 | 2011249 | 0.05 | 0.98% |
| 2009-05-08 | 4.98 | 5.45 | 4.93 | 5.10 | 579770 | 2984867 | 0.08 | 1.59% |
| 2009-04-30 | 4.99 | 5.04 | 4.54 | 5.02 | 321006 | 1535793 | 0.10 | 2.03% |
| 2009-04-24 | 4.77 | 5.09 | 4.63 | 4.92 | 511942 | 2509825 | 0.14 | 2.93% |
| 2009-04-17 | 4.59 | 5.16 | 4.58 | 4.78 | 749213 | 3662046 | 0.19 | 4.14% |
| 2009-04-10 | 4.59 | 4.69 | 4.34 | 4.59 | 215170 | 976683 | 0.01 | 0.22% |
| 2009-04-03 | 4.70 | 4.83 | 4.50 | 4.58 | 480151 | 2256850 | -0.05 | -1.08% |
| 2009-03-27 | 4.65 | 4.73 | 4.27 | 4.63 | 414506 | 1902935 | 0.01 | 0.22% |
| 2009-03-20 | 4.20 | 4.67 | 4.10 | 4.62 | 376525 | 1687044 | 0.45 | 10.79% |
| 2009-03-13 | 4.61 | 4.67 | 4.03 | 4.17 | 194454 | 831384 | -0.46 | -9.94% |
| 2009-03-06 | 4.42 | 4.85 | 4.16 | 4.63 | 548066 | 2498983 | 0.23 | 5.23% |
| 2009-02-27 | 4.77 | 4.93 | 4.23 | 4.40 | 637431 | 2931620 | -0.46 | -9.46% |
| 2009-02-20 | 4.60 | 4.99 | 4.38 | 4.86 | 404822 | 1912032 | 0.19 | 4.07% |
| 2009-02-13 | 3.88 | 4.73 | 3.82 | 4.67 | 742951 | 3149730 | 0.84 | 21.93% |
| 2009-02-06 | 3.69 | 3.90 | 3.62 | 3.83 | 347876 | 1310223 | 0.20 | 5.51% |
| 2009-01-23 | 3.55 | 3.85 | 3.41 | 3.63 | 264521 | 962549 | 0.13 | 3.71% |
| 2009-01-16 | 3.35 | 3.64 | 3.34 | 3.50 | 330511 | 1162341 | 0.09 | 2.64% |
| 2009-01-09 | 3.30 | 3.54 | 3.24 | 3.41 | 156782 | 524847 | 0.03 | 0.89% |
| 2008-12-26 | 3.66 | 3.73 | 3.13 | 3.38 | 300101 | 1056523 | -0.28 | -7.65% |
| 2008-12-19 | 3.51 | 3.67 | 3.39 | 3.66 | 189744 | 674986 | 0.22 | 6.39% |
| 2008-12-12 | 3.75 | 4.14 | 3.40 | 3.44 | 535286 | 2000593 | -0.32 | -8.51% |
| 2008-12-05 | 3.20 | 3.83 | 3.17 | 3.76 | 791421 | 2838502 | 0.84 | 28.77% |
| 2008-11-28 | 3.08 | 3.17 | 2.84 | 2.92 | 136839 | 408525 | -0.19 | -6.11% |
| 2008-11-21 | 3.08 | 3.39 | 2.84 | 3.11 | 351068 | 1097062 | 0.03 | 0.97% |
| 2008-11-14 | 2.50 | 3.13 | 2.50 | 3.08 | 306788 | 877640 | 0.59 | 23.70% |
| 2008-11-07 | 2.34 | 2.55 | 2.33 | 2.49 | 117722 | 288474 | 0.09 | 3.75% |
| 2008-10-31 | 2.59 | 2.59 | 2.25 | 2.40 | 138936 | 345167 | -0.22 | -8.40% |
| 2008-10-24 | 2.54 | 2.72 | 2.47 | 2.62 | 67566 | 178493 | 0.08 | 3.15% |
| 2008-10-17 | 2.59 | 2.75 | 2.47 | 2.54 | 46042 | 118618 | -0.04 | -1.55% |
| 2008-10-10 | 2.98 | 2.98 | 2.56 | 2.58 | 50917 | 141333 | -0.42 | -14.00% |
| 2008-09-26 | 3.21 | 3.36 | 2.83 | 3.00 | 102029 | 311719 | -0.05 | -1.64% |
| 2008-09-19 | 3.01 | 3.05 | 2.61 | 3.05 | 50760 | 147136 | 0.05 | 1.67% |
| 2008-09-12 | 3.20 | 3.20 | 2.97 | 3.00 | 38883 | 118395 | -0.15 | -4.76% |
| 2008-09-05 | 3.30 | 3.41 | 3.14 | 3.15 | 65265 | 214281 | -0.15 | -4.54% |
| 2008-08-29 | 3.31 | 3.44 | 3.03 | 3.30 | 70094 | 228930 | 0.00 | 0.00% |
| 2008-08-22 | 3.48 | 3.55 | 3.07 | 3.30 | 76689 | 255190 | -0.16 | -4.62% |
| 2008-08-15 | 3.91 | 3.95 | 3.20 | 3.46 | 62288 | 219429 | -0.49 | -12.40% |
| 2008-08-08 | 4.47 | 4.57 | 3.95 | 3.95 | 72449 | 312236 | -0.56 | -12.42% |
| 2008-08-01 | 4.81 | 4.86 | 4.28 | 4.51 | 127741 | 585832 | -0.23 | -4.85% |
| 2008-07-25 | 4.18 | 5.13 | 4.13 | 4.74 | 368264 | 1739893 | 0.56 | 13.40% |
| 2008-07-18 | 4.22 | 4.51 | 3.96 | 4.18 | 110645 | 468274 | -0.14 | -3.24% |
| 2008-07-11 | 4.06 | 4.67 | 4.02 | 4.32 | 206630 | 910899 | 0.28 | 6.93% |
| 2008-07-04 | 3.99 | 4.16 | 3.69 | 4.04 | 96833 | 382353 | 0.08 | 2.02% |
| 2008-06-27 | 3.84 | 4.50 | 3.72 | 3.96 | 240219 | 1020605 | 0.06 | 1.54% |
| 2008-06-20 | 4.36 | 4.48 | 3.58 | 3.90 | 117103 | 475005 | -0.50 | -11.36% |
| 2008-06-13 | 5.29 | 5.29 | 4.39 | 4.40 | 51683 | 245313 | -1.08 | -19.71% |
| 2008-06-06 | 5.61 | 5.72 | 5.36 | 5.48 | 84794 | 472115 | -0.13 | -2.32% |
| 2008-05-30 | 5.50 | 5.68 | 5.23 | 5.61 | 96875 | 531382 | 0.07 | 1.26% |
| 2008-05-23 | 6.08 | 6.10 | 5.20 | 5.54 | 109135 | 615724 | -0.56 | -9.18% |
| 2008-05-16 | 6.10 | 6.49 | 5.80 | 6.10 | 221829 | 1361507 | -0.06 | -0.97% |
| 2008-05-09 | 5.86 | 6.33 | 5.75 | 6.16 | 223566 | 1354063 | 0.37 | 6.39% |
| 2008-04-30 | 5.60 | 5.88 | 5.34 | 5.79 | 71540 | 403193 | 0.19 | 3.39% |
| 2008-04-25 | 5.50 | 5.75 | 4.60 | 5.60 | 126063 | 676646 | 0.51 | 10.02% |
| 2008-04-18 | 6.00 | 6.31 | 5.09 | 5.09 | 106340 | 625844 | -1.05 | -17.10% |
| 2008-04-11 | 5.61 | 6.15 | 5.53 | 6.14 | 98530 | 586684 | 0.41 | 7.16% |
| 2008-04-03 | 6.78 | 6.85 | 5.35 | 5.73 | 68734 | 412186 | -1.16 | -16.84% |
| 2008-03-28 | 7.21 | 7.38 | 6.48 | 6.89 | 100140 | 699494 | -0.23 | -3.23% |
| 2008-03-21 | 7.68 | 7.68 | 6.22 | 7.12 | 137206 | 939259 | -0.54 | -7.05% |
| 2008-03-14 | 8.43 | 8.56 | 7.50 | 7.66 | 156746 | 1265961 | -0.82 | -9.67% |
| 2008-03-07 | 7.82 | 9.31 | 7.77 | 8.48 | 531914 | 4663381 | 0.64 | 8.16% |
| 2008-02-29 | 8.06 | 8.25 | 7.20 | 7.84 | 143585 | 1125782 | -0.16 | -2.00% |
| 2008-02-22 | 7.76 | 8.25 | 7.60 | 8.00 | 130515 | 1029902 | 0.43 | 5.68% |
| 2008-02-15 | 7.37 | 7.74 | 7.10 | 7.57 | 63834 | 476317 | 0.27 | 3.70% |
| 2008-02-05 | 6.90 | 7.42 | 6.90 | 7.30 | 39299 | 283143 | 0.62 | 9.28% |
| 2008-02-01 | 8.00 | 8.00 | 6.58 | 6.68 | 148254 | 1085393 | -1.38 | -17.12% |
| 2008-01-25 | 8.71 | 8.98 | 7.54 | 8.06 | 244753 | 1992737 | -0.65 | -7.46% |
| 2008-01-18 | 8.99 | 9.20 | 8.12 | 8.71 | 299658 | 2616232 | -0.28 | -3.12% |
| 2008-01-11 | 8.27 | 9.45 | 8.21 | 8.99 | 747994 | 6586923 | 0.72 | 8.71% |
| 2008-01-04 | 8.00 | 8.48 | 7.88 | 8.27 | 199132 | 1646746 | 0.30 | 3.76% |
| 2007-12-28 | 7.61 | 8.06 | 7.38 | 7.97 | 352791 | 2710612 | 0.59 | 8.00% |
| 2007-12-21 | 6.96 | 7.40 | 6.88 | 7.38 | 207394 | 1489864 | 0.46 | 6.65% |
| 2007-12-14 | 6.75 | 7.26 | 6.68 | 6.92 | 178507 | 1250029 | 0.07 | 1.02% |
| 2007-12-07 | 6.40 | 7.07 | 6.35 | 6.85 | 122069 | 818320 | 0.37 | 5.71% |
| 2007-11-30 | 6.77 | 6.95 | 6.36 | 6.48 | 120062 | 792107 | -0.24 | -3.57% |
| 2007-11-23 | 7.17 | 7.65 | 6.35 | 6.72 | 339504 | 2404548 | -0.27 | -3.86% |
| 2007-11-16 | 5.88 | 6.99 | 5.71 | 6.99 | 238805 | 1549956 | 1.09 | 18.48% |
| 2007-11-09 | 6.18 | 6.39 | 5.81 | 5.90 | 87824 | 540208 | -0.29 | -4.68% |
| 2007-11-02 | 6.45 | 6.78 | 5.72 | 6.19 | 114980 | 732201 | -0.16 | -2.52% |
| 2007-10-26 | 7.60 | 7.60 | 6.21 | 6.35 | 130300 | 902830 | -1.21 | -16.00% |
| 2007-10-18 | 7.23 | 8.47 | 7.13 | 7.56 | 255141 | 2031974 | 0.20 | 2.72% |
| 2007-10-12 | 8.23 | 8.31 | 7.01 | 7.36 | 241070 | 1906802 | -0.75 | -9.25% |
| 2007-09-28 | 8.06 | 8.44 | 7.76 | 8.11 | 225887 | 1832095 | 0.06 | 0.74% |
| 2007-09-21 | 8.21 | 8.64 | 7.95 | 8.05 | 256249 | 2121401 | -0.19 | -2.31% |
| 2007-09-14 | 8.75 | 9.08 | 8.01 | 8.24 | 291339 | 2475742 | -0.64 | -7.21% |
| 2007-09-07 | 9.02 | 9.27 | 8.62 | 8.88 | 480653 | 4328585 | -0.14 | -1.55% |
| 2007-08-31 | 10.85 | 11.25 | 8.52 | 9.02 | 854165 | 8214016 | -1.78 | -16.48% |
| 2007-07-27 | 9.99 | 11.01 | 9.99 | 10.80 | 448820 | 4776267 | 1.29 | 13.56% |
| 2007-07-20 | 8.11 | 9.51 | 7.72 | 9.51 | 84548 | 692983 | 1.27 | 15.41% |
| 2007-07-13 | 7.80 | 8.78 | 7.66 | 8.24 | 267676 | 2205421 | 0.45 | 5.78% |
| 2007-07-06 | 7.79 | 8.30 | 7.20 | 7.79 | 253017 | 1978549 | -0.39 | -4.77% |
| 2007-06-29 | 9.98 | 10.15 | 8.18 | 8.18 | 289462 | 2600073 | -1.80 | -18.04% |
| 2007-06-22 | 10.05 | 11.15 | 9.82 | 9.98 | 501132 | 5211437 | 0.18 | 1.84% |
| 2007-06-15 | 10.49 | 10.80 | 9.39 | 9.80 | 549774 | 5504018 | -0.61 | -5.86% |
| 2007-06-08 | 10.93 | 10.93 | 9.42 | 10.41 | 497147 | 5021449 | -1.09 | -9.48% |
| 2007-06-01 | 13.90 | 14.18 | 11.50 | 11.50 | 339820 | 4551261 | -2.69 | -18.96% |
| 2007-05-25 | 10.85 | 14.31 | 10.70 | 14.19 | 491677 | 6436452 | 2.98 | 26.58% |
| 2007-05-17 | 10.50 | 11.46 | 10.10 | 11.21 | 422269 | 4603596 | 0.64 | 6.05% |
| 2007-05-11 | 9.66 | 10.57 | 9.43 | 10.57 | 513945 | 5148627 | 0.91 | 9.42% |
| 2007-04-27 | 8.42 | 9.89 | 8.28 | 9.66 | 651173 | 5905564 | 1.28 | 15.27% |
| 2007-04-20 | 7.71 | 8.85 | 7.70 | 8.38 | 583993 | 4887839 | 0.73 | 9.54% |
| 2007-04-13 | 7.17 | 7.70 | 7.01 | 7.65 | 419277 | 3085505 | 0.55 | 7.75% |
| 2007-04-06 | 6.83 | 7.40 | 6.76 | 7.10 | 374942 | 2662699 | 0.34 | 5.03% |
| 2007-03-30 | 7.29 | 7.29 | 6.35 | 6.76 | 491729 | 3366022 | -0.67 | -9.02% |
| 2007-03-23 | 6.08 | 7.90 | 5.99 | 7.43 | 339636 | 2422133 | 1.18 | 18.88% |
| 2007-03-16 | 5.37 | 6.29 | 5.22 | 6.25 | 416108 | 2441068 | 0.92 | 17.26% |
| 2007-03-09 | 4.82 | 5.42 | 4.74 | 5.33 | 288976 | 1473642 | 0.51 | 10.58% |
| 2007-03-02 | 4.69 | 5.17 | 4.45 | 4.82 | 296959 | 1431845 | 0.13 | 2.77% |
| 2007-02-16 | 4.16 | 4.83 | 4.16 | 4.69 | 287020 | 1315487 | 0.54 | 13.01% |
| 2007-02-09 | 3.93 | 4.20 | 3.93 | 4.15 | 179345 | 731804 | 0.21 | 5.33% |
| 2007-02-02 | 3.75 | 4.14 | 3.75 | 3.94 | 212561 | 855640 | 0.37 | 10.36% |
| 2006-12-29 | 3.73 | 3.75 | 3.45 | 3.57 | 153969 | 554425 | -0.11 | -2.99% |
| 2006-12-22 | 3.43 | 3.77 | 3.37 | 3.68 | 245407 | 888252 | 0.25 | 7.29% |
| 2006-12-15 | 3.35 | 3.48 | 3.34 | 3.43 | 75031 | 255744 | 0.09 | 2.69% |
| 2006-12-08 | 3.32 | 3.65 | 3.26 | 3.34 | 240584 | 842554 | 0.01 | 0.30% |
| 2006-12-01 | 3.30 | 3.38 | 3.21 | 3.33 | 84612 | 280270 | 0.05 | 1.52% |
