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 | 10.26 | 10.88 | 9.21 | 9.46 | 1729395 | 17583350 | -0.87 | -8.42% |
| 2009-11-20 | 8.34 | 10.68 | 8.34 | 10.33 | 3148126 | 31229450 | 2.05 | 24.76% |
| 2009-11-13 | 8.20 | 8.46 | 8.09 | 8.28 | 577865 | 4764126 | 0.06 | 0.73% |
| 2009-11-06 | 7.52 | 8.30 | 7.43 | 8.22 | 676535 | 5456185 | 0.48 | 6.20% |
| 2009-10-30 | 8.23 | 8.29 | 7.51 | 7.74 | 538745 | 4256941 | -0.51 | -6.18% |
| 2009-10-23 | 7.68 | 8.50 | 7.64 | 8.25 | 717844 | 5724248 | 0.57 | 7.42% |
| 2009-10-16 | 7.58 | 7.73 | 7.35 | 7.68 | 393696 | 2982378 | 0.04 | 0.52% |
| 2009-10-09 | 7.17 | 7.73 | 7.13 | 7.64 | 101387 | 756631 | 0.54 | 7.61% |
| 2009-09-30 | 7.30 | 7.38 | 6.81 | 7.10 | 131476 | 931964 | -0.19 | -2.61% |
| 2009-09-25 | 7.85 | 7.94 | 7.16 | 7.29 | 322951 | 2440360 | -0.58 | -7.37% |
| 2009-09-18 | 7.66 | 8.41 | 7.66 | 7.87 | 696737 | 5618211 | 0.16 | 2.08% |
| 2009-09-11 | 7.61 | 7.85 | 7.36 | 7.71 | 495291 | 3798373 | 0.13 | 1.72% |
| 2009-09-04 | 7.58 | 7.78 | 6.94 | 7.58 | 453449 | 3331616 | -0.12 | -1.56% |
| 2009-08-28 | 7.88 | 7.97 | 7.27 | 7.70 | 561346 | 4326853 | -0.16 | -2.04% |
| 2009-08-21 | 8.29 | 8.29 | 7.13 | 7.86 | 608811 | 4682440 | -0.54 | -6.43% |
| 2009-08-14 | 9.29 | 9.44 | 8.38 | 8.40 | 506913 | 4560154 | -0.77 | -8.40% |
| 2009-08-07 | 9.64 | 10.35 | 9.06 | 9.17 | 1291309 | 12715621 | -0.41 | -4.28% |
| 2009-07-31 | 10.18 | 10.40 | 8.70 | 9.58 | 1490845 | 14477906 | -0.35 | -3.52% |
| 2009-07-23 | 9.07 | 10.33 | 9.01 | 9.93 | 2114931 | 20787776 | 0.86 | 9.48% |
| 2009-07-17 | 8.49 | 9.25 | 8.45 | 9.07 | 1683038 | 14867453 | 0.53 | 6.21% |
| 2009-07-10 | 8.34 | 8.76 | 8.09 | 8.54 | 1295919 | 10868836 | 0.21 | 2.52% |
| 2009-07-03 | 7.97 | 8.36 | 7.88 | 8.33 | 1072301 | 8715284 | 0.36 | 4.52% |
| 2009-06-26 | 8.10 | 8.15 | 7.80 | 7.97 | 541041 | 4324545 | -0.11 | -1.36% |
| 2009-06-19 | 8.06 | 8.49 | 7.82 | 8.08 | 895224 | 7280820 | 0.02 | 0.25% |
| 2009-06-12 | 8.10 | 8.14 | 7.78 | 8.06 | 857748 | 6810895 | -0.06 | -0.74% |
| 2009-06-05 | 7.95 | 8.35 | 7.85 | 8.12 | 801962 | 6507315 | 0.30 | 3.84% |
| 2009-05-27 | 8.00 | 8.30 | 7.61 | 7.82 | 718399 | 5691245 | -0.49 | -5.90% |
| 2009-05-22 | 8.06 | 9.00 | 7.83 | 8.31 | 1565110 | 13320525 | 0.25 | 3.10% |
| 2009-05-15 | 8.27 | 8.37 | 7.62 | 8.06 | 891274 | 7186880 | -0.21 | -2.54% |
| 2009-05-08 | 9.43 | 10.23 | 7.62 | 8.27 | 1431687 | 12275830 | -1.14 | -12.12% |
| 2009-04-30 | 9.05 | 9.58 | 8.60 | 9.41 | 331915 | 3032254 | 0.30 | 3.29% |
| 2009-04-24 | 9.70 | 10.13 | 9.08 | 9.11 | 422641 | 4084460 | -0.63 | -6.47% |
| 2009-04-17 | 9.69 | 10.46 | 9.62 | 9.74 | 909880 | 9124173 | 0.10 | 1.04% |
| 2009-04-10 | 9.62 | 9.90 | 9.01 | 9.64 | 594151 | 5655384 | 0.03 | 0.31% |
| 2009-04-03 | 9.12 | 9.98 | 8.70 | 9.61 | 964386 | 9135928 | 0.51 | 5.60% |
| 2009-03-27 | 9.24 | 9.50 | 8.65 | 9.10 | 951619 | 8694932 | 0.02 | 0.22% |
| 2009-03-20 | 7.87 | 9.30 | 7.70 | 9.08 | 799322 | 6998525 | 1.17 | 14.79% |
| 2009-03-13 | 8.37 | 8.64 | 7.65 | 7.91 | 393886 | 3201663 | -0.41 | -4.93% |
| 2009-03-06 | 7.30 | 8.46 | 7.23 | 8.32 | 526918 | 4206007 | 0.90 | 12.13% |
| 2009-02-27 | 9.29 | 9.68 | 7.33 | 7.42 | 722823 | 6328549 | -1.86 | -20.04% |
| 2009-02-20 | 9.07 | 10.00 | 8.50 | 9.28 | 1055326 | 9699434 | 0.40 | 4.50% |
| 2009-02-13 | 8.35 | 9.07 | 8.06 | 8.88 | 1112623 | 9538244 | 0.66 | 8.03% |
| 2009-02-06 | 7.28 | 8.28 | 7.10 | 8.22 | 1108200 | 8675547 | 1.00 | 13.85% |
| 2009-01-23 | 7.11 | 7.58 | 6.87 | 7.22 | 657320 | 4730712 | 0.17 | 2.41% |
| 2009-01-16 | 6.80 | 7.30 | 6.42 | 7.05 | 763420 | 5300512 | 0.20 | 2.92% |
| 2009-01-09 | 5.99 | 6.99 | 5.96 | 6.85 | 724911 | 4858782 | 0.69 | 11.20% |
| 2008-12-26 | 7.00 | 7.08 | 6.06 | 6.16 | 426234 | 2777874 | -0.84 | -12.00% |
| 2008-12-19 | 6.65 | 7.23 | 6.18 | 7.00 | 701972 | 4772946 | 0.45 | 6.87% |
| 2008-12-12 | 7.10 | 7.65 | 6.38 | 6.55 | 1114380 | 8022659 | -0.51 | -7.22% |
| 2008-12-05 | 5.39 | 7.28 | 5.18 | 7.06 | 1372536 | 8977664 | 1.57 | 28.60% |
| 2008-11-28 | 6.00 | 6.29 | 5.46 | 5.49 | 528774 | 3101504 | -0.42 | -7.11% |
| 2008-11-21 | 6.30 | 6.83 | 5.58 | 5.91 | 1034340 | 6477726 | -0.37 | -5.89% |
| 2008-11-14 | 4.62 | 6.28 | 4.60 | 6.28 | 809726 | 4463192 | 1.76 | 38.94% |
| 2008-11-07 | 5.02 | 5.14 | 4.28 | 4.52 | 269559 | 1265074 | -0.50 | -9.96% |
| 2008-10-31 | 5.69 | 5.70 | 4.95 | 5.02 | 433397 | 2275421 | -0.80 | -13.75% |
| 2008-10-24 | 5.08 | 6.12 | 4.99 | 5.82 | 604551 | 3382827 | 0.74 | 14.57% |
| 2008-10-17 | 5.80 | 6.41 | 4.98 | 5.08 | 339086 | 1900029 | -1.02 | -16.72% |
| 2008-10-10 | 7.56 | 7.56 | 6.10 | 6.10 | 350137 | 2384278 | -1.84 | -23.17% |
| 2008-09-26 | 8.60 | 9.07 | 7.50 | 7.94 | 869064 | 7203222 | 0.02 | 0.25% |
| 2008-09-19 | 7.20 | 7.92 | 6.41 | 7.92 | 341969 | 2465797 | 0.56 | 7.61% |
| 2008-09-12 | 8.18 | 8.28 | 7.25 | 7.36 | 332549 | 2550708 | -1.18 | -13.82% |
| 2008-09-04 | 9.20 | 9.39 | 8.16 | 8.54 | 392552 | 3434218 | -0.93 | -9.82% |
| 2008-08-29 | 9.82 | 10.12 | 8.02 | 9.47 | 482798 | 4355220 | -0.56 | -5.58% |
| 2008-08-22 | 11.04 | 11.25 | 9.51 | 10.03 | 467471 | 4889049 | -1.33 | -11.71% |
| 2008-08-15 | 13.23 | 13.24 | 10.91 | 11.36 | 404798 | 4770955 | -2.25 | -16.53% |
| 2008-08-08 | 15.30 | 15.78 | 13.26 | 13.61 | 362321 | 5175146 | -1.89 | -12.19% |
| 2008-08-01 | 16.11 | 17.28 | 15.00 | 15.50 | 532890 | 8754415 | -0.68 | -4.20% |
| 2008-07-25 | 16.90 | 17.92 | 16.02 | 16.18 | 723126 | 12263252 | -1.03 | -5.99% |
| 2008-07-18 | 19.31 | 20.30 | 15.40 | 17.21 | 1041349 | 19019798 | -2.04 | -10.60% |
| 2008-07-11 | 15.91 | 19.33 | 15.91 | 19.25 | 1028498 | 18136784 | 3.18 | 19.79% |
| 2008-07-04 | 15.08 | 17.72 | 15.00 | 16.07 | 809860 | 13150366 | 0.67 | 4.35% |
| 2008-06-27 | 15.10 | 16.79 | 14.04 | 15.40 | 652042 | 10176955 | -0.15 | -0.96% |
| 2008-06-20 | 14.52 | 16.66 | 13.37 | 15.55 | 779803 | 11847414 | 0.83 | 5.64% |
| 2008-06-13 | 15.80 | 16.98 | 14.70 | 14.72 | 398872 | 6424196 | -1.86 | -11.22% |
| 2008-06-06 | 17.94 | 19.27 | 16.16 | 16.58 | 424080 | 7491322 | -1.36 | -7.58% |
| 2008-05-30 | 20.02 | 20.02 | 17.51 | 17.94 | 602847 | 11357592 | -2.60 | -12.66% |
| 2008-05-23 | 18.95 | 21.90 | 18.01 | 20.54 | 1031283 | 20850830 | 1.10 | 5.66% |
| 2008-05-16 | 20.25 | 22.69 | 19.40 | 19.44 | 772335 | 16218988 | -1.76 | -8.30% |
| 2008-05-09 | 18.44 | 23.50 | 18.08 | 21.20 | 1222356 | 25424036 | -5.15 | -19.55% |
| 2008-04-30 | 22.00 | 26.35 | 21.80 | 26.35 | 420069 | 10244898 | 3.89 | 17.32% |
| 2008-04-25 | 18.02 | 23.11 | 16.82 | 22.46 | 624824 | 12356030 | 6.07 | 37.03% |
| 2008-04-18 | 15.62 | 17.18 | 14.64 | 16.39 | 212007 | 3445439 | 0.44 | 2.76% |
| 2008-04-11 | 13.01 | 16.40 | 12.82 | 15.95 | 158905 | 2397933 | 2.75 | 20.83% |
| 2008-04-03 | 15.60 | 16.20 | 12.40 | 13.20 | 70609 | 991644 | -2.71 | -17.03% |
| 2008-03-28 | 16.80 | 17.12 | 14.82 | 15.91 | 84342 | 1361674 | -0.79 | -4.73% |
| 2008-03-21 | 18.08 | 18.08 | 14.90 | 16.70 | 116265 | 1895297 | -1.36 | -7.53% |
| 2008-03-14 | 17.98 | 19.09 | 17.62 | 18.06 | 99571 | 1817167 | -0.16 | -0.88% |
| 2008-03-07 | 19.09 | 19.97 | 18.15 | 18.22 | 163491 | 3117182 | -1.08 | -5.60% |
| 2008-02-29 | 19.24 | 19.52 | 18.25 | 19.30 | 159679 | 3025078 | 0.10 | 0.52% |
| 2008-02-22 | 20.36 | 20.91 | 19.06 | 19.20 | 276925 | 5525137 | 0.66 | 3.56% |
| 2008-02-15 | 18.24 | 18.60 | 17.68 | 18.54 | 85575 | 1569524 | 0.43 | 2.37% |
| 2008-02-05 | 17.06 | 18.28 | 16.73 | 18.11 | 66816 | 1193694 | 1.61 | 9.76% |
| 2008-02-01 | 18.01 | 18.50 | 15.60 | 16.50 | 165346 | 2924920 | -1.49 | -8.28% |
| 2008-01-25 | 17.99 | 18.77 | 15.31 | 17.99 | 197271 | 3430706 | 0.00 | 0.00% |
| 2008-01-18 | 18.50 | 19.00 | 16.60 | 17.99 | 169954 | 3106262 | -0.48 | -2.60% |
| 2008-01-11 | 17.25 | 18.74 | 16.90 | 18.47 | 178011 | 3193737 | 1.26 | 7.32% |
| 2008-01-04 | 16.21 | 17.50 | 16.05 | 17.21 | 72902 | 1235662 | 0.99 | 6.10% |
| 2007-12-28 | 15.45 | 16.80 | 15.23 | 16.22 | 123299 | 1959571 | 0.83 | 5.39% |
| 2007-12-21 | 14.60 | 15.48 | 14.14 | 15.39 | 124065 | 1860016 | 0.92 | 6.36% |
| 2007-12-14 | 14.30 | 15.22 | 14.01 | 14.47 | 90552 | 1335404 | 0.02 | 0.14% |
| 2007-12-07 | 13.96 | 14.54 | 13.66 | 14.45 | 61770 | 875515 | 0.46 | 3.29% |
| 2007-11-30 | 14.07 | 14.50 | 13.50 | 13.99 | 62376 | 877116 | 0.14 | 1.01% |
| 2007-11-23 | 13.31 | 14.80 | 12.91 | 13.85 | 75161 | 1050124 | 0.66 | 5.00% |
| 2007-11-16 | 12.85 | 13.82 | 12.05 | 13.19 | 75325 | 976505 | -0.08 | -0.60% |
| 2007-11-09 | 14.63 | 15.00 | 13.10 | 13.27 | 48103 | 684772 | -1.40 | -9.54% |
| 2007-11-02 | 14.39 | 16.29 | 14.36 | 14.67 | 106761 | 1635442 | 0.31 | 2.16% |
| 2007-10-26 | 18.76 | 18.76 | 13.80 | 14.36 | 144239 | 2333647 | -5.10 | -26.21% |
| 2007-10-18 | 18.00 | 19.93 | 17.20 | 19.46 | 202126 | 3824359 | 1.37 | 7.57% |
| 2007-10-12 | 20.11 | 20.41 | 17.00 | 18.09 | 185058 | 3517013 | -1.75 | -8.82% |
| 2007-09-28 | 19.51 | 21.24 | 18.50 | 19.84 | 299466 | 6009824 | 0.53 | 2.75% |
| 2007-09-21 | 17.88 | 19.95 | 17.62 | 19.31 | 293965 | 5600243 | 1.33 | 7.40% |
| 2007-09-14 | 17.80 | 19.08 | 16.66 | 17.98 | 199843 | 3581501 | -0.29 | -1.59% |
| 2007-09-07 | 18.68 | 20.55 | 18.20 | 18.27 | 436595 | 8465046 | -0.12 | -0.65% |
| 2007-08-31 | 18.58 | 18.82 | 16.90 | 18.39 | 298802 | 5358912 | -0.01 | -0.05% |
| 2007-08-24 | 16.80 | 19.89 | 16.65 | 18.40 | 468760 | 8463767 | 1.81 | 10.91% |
| 2007-08-17 | 16.95 | 17.39 | 16.19 | 16.59 | 207149 | 3483428 | -0.11 | -0.66% |
| 2007-08-10 | 16.81 | 17.60 | 16.00 | 16.70 | 294176 | 4936150 | -0.06 | -0.36% |
| 2007-08-03 | 16.49 | 18.27 | 16.05 | 16.76 | 518465 | 8797870 | 0.45 | 2.76% |
| 2007-07-27 | 12.98 | 16.53 | 12.98 | 16.31 | 377755 | 5754246 | 3.40 | 26.34% |
| 2007-07-20 | 13.00 | 13.29 | 12.40 | 12.91 | 75972 | 976523 | -0.02 | -0.15% |
| 2007-07-13 | 12.10 | 14.50 | 11.82 | 12.93 | 169239 | 2249552 | 0.93 | 7.75% |
| 2007-07-06 | 12.39 | 13.17 | 10.09 | 12.00 | 106064 | 1259279 | -0.73 | -5.73% |
| 2007-06-29 | 15.30 | 15.55 | 12.50 | 12.73 | 141040 | 1941345 | -2.46 | -16.20% |
| 2007-06-22 | 17.61 | 18.00 | 14.52 | 15.19 | 197527 | 3273230 | -1.92 | -11.22% |
| 2007-06-15 | 14.70 | 18.40 | 14.70 | 17.11 | 333744 | 5652275 | 2.47 | 16.87% |
| 2007-06-08 | 16.47 | 16.47 | 12.70 | 14.64 | 168212 | 2427438 | -2.36 | -13.88% |
| 2007-06-01 | 16.20 | 19.20 | 15.80 | 17.00 | 541378 | 9347281 | 0.93 | 5.79% |
| 2007-05-25 | 15.70 | 17.50 | 15.66 | 16.07 | 195157 | 3239202 | -0.43 | -2.61% |
| 2007-05-18 | 16.50 | 17.86 | 15.15 | 16.50 | 182195 | 3031802 | -0.43 | -2.54% |
| 2007-05-11 | 26.10 | 27.50 | 16.00 | 16.93 | 178139 | 3410618 | -8.93 | -34.53% |
| 2007-04-27 | 19.48 | 26.00 | 19.48 | 25.86 | 121243 | 2720005 | 8.04 | 45.12% |
| 2007-04-20 | 16.27 | 17.82 | 15.66 | 17.82 | 90202 | 1512344 | 1.55 | 9.53% |
| 2007-04-13 | 15.14 | 17.70 | 15.14 | 16.27 | 114323 | 1887769 | 2.00 | 14.02% |
| 2007-04-06 | 11.68 | 14.27 | 11.68 | 14.27 | 63130 | 807348 | 2.62 | 22.49% |
| 2007-03-23 | 10.80 | 11.83 | 10.61 | 11.65 | 57521 | 659240 | 0.59 | 5.33% |
| 2007-03-16 | 11.40 | 11.88 | 11.00 | 11.06 | 74462 | 852693 | -0.32 | -2.81% |
| 2007-03-09 | 10.90 | 11.60 | 10.71 | 11.38 | 75111 | 836647 | 0.58 | 5.37% |
| 2007-03-02 | 10.89 | 11.35 | 9.77 | 10.80 | 123455 | 1314734 | -0.09 | -0.83% |
| 2007-02-16 | 7.90 | 11.11 | 7.90 | 10.89 | 178514 | 1726266 | 3.02 | 38.37% |
| 2007-02-09 | 7.40 | 8.01 | 7.31 | 7.87 | 71254 | 555084 | 0.32 | 4.24% |
| 2007-02-02 | 8.87 | 9.58 | 7.55 | 7.55 | 217300 | 1925136 | -1.28 | -14.50% |
| 2007-01-26 | 7.15 | 8.99 | 7.11 | 8.83 | 201244 | 1650371 | 1.73 | 24.37% |
| 2007-01-19 | 6.71 | 7.20 | 6.61 | 7.10 | 102680 | 701947 | 0.39 | 5.81% |
| 2007-01-12 | 6.32 | 6.85 | 6.21 | 6.71 | 90608 | 597076 | 0.38 | 6.00% |
| 2007-01-05 | 6.93 | 6.99 | 6.18 | 6.33 | 74241 | 490857 | -0.48 | -7.05% |
| 2006-12-29 | 6.25 | 6.99 | 6.19 | 6.81 | 158583 | 1053411 | 0.53 | 8.44% |
| 2006-12-22 | 6.16 | 6.36 | 6.11 | 6.28 | 53183 | 331655 | 0.12 | 1.95% |
| 2006-12-15 | 6.03 | 6.20 | 6.03 | 6.16 | 29590 | 181023 | 0.08 | 1.32% |
| 2006-12-08 | 6.45 | 6.85 | 6.08 | 6.08 | 138796 | 893989 | -0.39 | -6.03% |
| 2006-12-01 | 6.03 | 6.51 | 6.03 | 6.47 | 52409 | 331858 | 0.40 | 6.59% |
