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 | 10.89 | 11.22 | 9.76 | 9.77 | 482072 | 5104888 | -1.12 | -10.29% |
| 2009-11-20 | 10.35 | 11.00 | 10.35 | 10.89 | 460887 | 4918676 | 0.60 | 5.83% |
| 2009-11-13 | 10.25 | 10.74 | 10.00 | 10.29 | 364550 | 3741423 | -0.13 | -1.25% |
| 2009-11-06 | 8.78 | 11.00 | 8.63 | 10.42 | 586274 | 5949831 | 1.53 | 17.21% |
| 2009-10-30 | 9.59 | 9.59 | 8.78 | 8.89 | 162367 | 1475444 | -0.64 | -6.72% |
| 2009-10-23 | 9.09 | 9.76 | 9.03 | 9.53 | 222615 | 2105530 | 0.43 | 4.72% |
| 2009-10-16 | 8.99 | 9.35 | 8.88 | 9.10 | 111569 | 1016417 | 0.13 | 1.45% |
| 2009-10-09 | 8.55 | 9.02 | 8.53 | 8.97 | 29678 | 262729 | 0.41 | 4.79% |
| 2009-09-30 | 9.11 | 9.11 | 8.31 | 8.56 | 67083 | 579689 | -0.37 | -4.14% |
| 2009-09-25 | 9.70 | 10.15 | 8.85 | 8.93 | 160418 | 1531878 | -1.04 | -10.43% |
| 2009-09-18 | 9.70 | 10.64 | 9.50 | 9.97 | 411027 | 4148041 | 0.31 | 3.21% |
| 2009-09-11 | 9.20 | 9.82 | 9.01 | 9.66 | 289051 | 2706316 | 0.43 | 4.66% |
| 2009-09-04 | 9.20 | 9.26 | 8.30 | 9.23 | 203822 | 1789125 | -0.14 | -1.49% |
| 2009-08-28 | 9.19 | 9.65 | 8.45 | 9.37 | 292221 | 2680987 | 0.25 | 2.74% |
| 2009-08-21 | 9.85 | 9.87 | 8.38 | 9.12 | 257823 | 2324491 | -0.95 | -9.43% |
| 2009-08-14 | 12.35 | 12.55 | 10.07 | 10.07 | 279278 | 3154418 | -2.24 | -18.20% |
| 2009-08-07 | 12.20 | 12.66 | 11.88 | 12.31 | 506329 | 6200223 | 0.11 | 0.90% |
| 2009-07-31 | 12.80 | 14.13 | 11.16 | 12.20 | 1155780 | 14942164 | -0.57 | -4.46% |
| 2009-07-24 | 11.94 | 13.10 | 11.80 | 12.77 | 1101519 | 13894694 | 0.86 | 7.22% |
| 2009-07-17 | 11.57 | 12.30 | 11.45 | 11.91 | 627346 | 7395365 | 0.38 | 3.30% |
| 2009-07-10 | 11.14 | 11.76 | 10.80 | 11.53 | 445681 | 5013608 | 0.41 | 3.69% |
| 2009-07-03 | 11.90 | 11.90 | 10.96 | 11.12 | 507827 | 5717024 | -1.03 | -8.48% |
| 2009-06-26 | 12.24 | 13.89 | 11.91 | 12.15 | 974328 | 12390463 | 0.15 | 1.25% |
| 2009-06-19 | 11.35 | 12.18 | 10.90 | 12.00 | 647602 | 7479291 | 0.69 | 6.10% |
| 2009-06-12 | 10.82 | 11.92 | 10.46 | 11.31 | 740420 | 8352945 | 0.66 | 6.20% |
| 2009-06-05 | 10.40 | 11.26 | 10.09 | 10.65 | 402596 | 4339836 | 0.41 | 4.00% |
| 2009-05-27 | 16.61 | 16.93 | 9.94 | 10.24 | 196233 | 2311640 | -6.76 | -39.77% |
| 2009-05-22 | 16.71 | 17.30 | 16.30 | 17.00 | 272068 | 4581744 | 0.33 | 1.98% |
| 2009-05-14 | 17.00 | 17.00 | 15.35 | 16.67 | 260100 | 4230048 | -0.41 | -2.40% |
| 2009-05-08 | 16.86 | 18.93 | 16.78 | 17.08 | 676579 | 12053225 | 0.22 | 1.30% |
| 2009-04-30 | 17.09 | 17.55 | 16.46 | 16.86 | 362838 | 6162349 | -0.32 | -1.86% |
| 2009-04-24 | 20.84 | 20.84 | 17.15 | 17.18 | 562905 | 10472463 | -5.98 | -25.82% |
| 2009-04-16 | 19.14 | 23.16 | 19.14 | 23.16 | 352921 | 7939155 | 5.76 | 33.10% |
| 2009-04-09 | 16.80 | 18.00 | 16.18 | 17.40 | 331729 | 5701045 | 0.65 | 3.88% |
| 2009-04-03 | 14.24 | 17.06 | 13.73 | 16.75 | 408597 | 6354744 | 2.24 | 15.44% |
| 2009-03-27 | 13.62 | 14.80 | 13.23 | 14.51 | 290785 | 4075754 | 0.81 | 5.91% |
| 2009-03-20 | 12.66 | 13.84 | 12.45 | 13.70 | 218422 | 2914322 | 1.02 | 8.04% |
| 2009-03-13 | 13.80 | 13.85 | 12.26 | 12.68 | 163028 | 2114225 | -0.92 | -6.76% |
| 2009-03-06 | 11.36 | 13.92 | 11.22 | 13.60 | 316711 | 4161415 | 2.20 | 19.30% |
| 2009-02-27 | 13.66 | 14.30 | 11.01 | 11.40 | 289746 | 3842108 | -2.24 | -16.42% |
| 2009-02-20 | 13.33 | 13.76 | 12.45 | 13.64 | 312503 | 4129952 | 0.33 | 2.48% |
| 2009-02-13 | 12.02 | 13.52 | 11.93 | 13.31 | 366956 | 4714347 | 1.50 | 12.70% |
| 2009-02-06 | 11.73 | 11.95 | 11.28 | 11.81 | 303622 | 3536165 | 0.13 | 1.11% |
| 2009-01-22 | 11.15 | 11.90 | 11.06 | 11.68 | 250533 | 2881667 | 0.83 | 7.65% |
| 2009-01-16 | 10.18 | 11.23 | 9.90 | 10.85 | 339978 | 3602046 | 0.71 | 7.00% |
| 2009-01-09 | 9.25 | 10.46 | 9.18 | 10.14 | 282216 | 2806215 | 1.07 | 11.80% |
| 2008-12-26 | 9.73 | 10.44 | 8.82 | 9.07 | 215893 | 2077452 | -0.64 | -6.59% |
| 2008-12-19 | 9.27 | 9.99 | 8.80 | 9.71 | 179419 | 1711430 | 0.25 | 2.64% |
| 2008-12-12 | 9.45 | 10.62 | 9.28 | 9.46 | 329695 | 3281016 | 0.21 | 2.27% |
| 2008-12-05 | 8.05 | 9.30 | 8.05 | 9.25 | 266314 | 2375698 | 1.09 | 13.36% |
| 2008-11-28 | 8.75 | 8.97 | 7.93 | 8.16 | 144809 | 1217481 | -0.54 | -6.21% |
| 2008-11-21 | 8.60 | 9.28 | 8.05 | 8.70 | 322139 | 2789239 | 0.03 | 0.35% |
| 2008-11-14 | 6.90 | 8.79 | 6.90 | 8.67 | 410245 | 3238225 | 1.89 | 27.88% |
| 2008-11-07 | 7.05 | 7.29 | 6.54 | 6.78 | 119407 | 828506 | -0.61 | -8.25% |
| 2008-10-31 | 7.51 | 8.10 | 6.52 | 7.39 | 168206 | 1269044 | -0.46 | -5.86% |
| 2008-10-24 | 6.87 | 8.09 | 6.58 | 7.85 | 146063 | 1105893 | 0.97 | 14.10% |
| 2008-10-17 | 7.08 | 8.27 | 6.79 | 6.88 | 115675 | 868807 | -0.46 | -6.27% |
| 2008-10-10 | 8.31 | 8.45 | 7.27 | 7.34 | 153705 | 1222276 | -0.21 | -2.78% |
| 2008-09-26 | 7.68 | 7.95 | 6.24 | 7.55 | 168264 | 1210539 | 0.29 | 3.99% |
| 2008-09-19 | 7.30 | 7.72 | 6.58 | 7.26 | 130550 | 932210 | -0.03 | -0.41% |
| 2008-09-12 | 8.06 | 8.15 | 6.95 | 7.29 | 153471 | 1163600 | -0.71 | -8.88% |
| 2008-09-05 | 9.95 | 10.18 | 7.30 | 8.00 | 132628 | 1118510 | -2.00 | -20.00% |
| 2008-08-29 | 9.96 | 10.65 | 9.72 | 10.00 | 71992 | 728797 | 0.02 | 0.20% |
| 2008-08-22 | 11.46 | 11.46 | 9.32 | 9.98 | 61497 | 635030 | -0.86 | -7.93% |
| 2008-08-15 | 11.39 | 11.76 | 10.51 | 10.84 | 121561 | 1353687 | -0.51 | -4.49% |
| 2008-08-08 | 12.12 | 12.39 | 11.18 | 11.35 | 72717 | 868219 | -1.00 | -8.10% |
| 2008-08-01 | 11.70 | 12.96 | 11.70 | 12.35 | 207331 | 2573951 | 0.65 | 5.56% |
| 2008-07-25 | 10.30 | 12.03 | 10.28 | 11.70 | 200182 | 2274541 | 1.61 | 15.96% |
| 2008-07-17 | 10.22 | 10.99 | 9.75 | 10.09 | 93782 | 983606 | -0.39 | -3.72% |
| 2008-07-11 | 10.27 | 11.39 | 10.02 | 10.48 | 204644 | 2192828 | 0.59 | 5.97% |
| 2008-07-04 | 10.10 | 10.58 | 8.87 | 9.89 | 234097 | 2241241 | -0.10 | -1.00% |
| 2008-06-27 | 10.00 | 11.46 | 9.80 | 9.99 | 139728 | 1489129 | -0.51 | -4.86% |
| 2008-06-20 | 13.86 | 14.20 | 9.43 | 10.50 | 233091 | 2662407 | -3.48 | -24.89% |
| 2008-06-13 | 13.00 | 15.19 | 12.81 | 13.98 | 239539 | 3397415 | 0.41 | 3.02% |
| 2008-06-06 | 13.40 | 14.52 | 13.26 | 13.57 | 117031 | 1633314 | 0.13 | 0.97% |
| 2008-05-30 | 12.30 | 13.58 | 11.91 | 13.44 | 81065 | 1048425 | 1.26 | 10.35% |
| 2008-05-23 | 13.65 | 13.99 | 11.81 | 12.18 | 111326 | 1420514 | -1.67 | -12.06% |
| 2008-05-16 | 14.10 | 14.88 | 13.60 | 13.85 | 136032 | 1941476 | -0.53 | -3.69% |
| 2008-05-09 | 13.70 | 14.67 | 12.68 | 14.38 | 195259 | 2674632 | 0.95 | 7.07% |
| 2008-04-30 | 12.20 | 13.43 | 11.78 | 13.43 | 68211 | 868218 | 1.15 | 9.37% |
| 2008-04-25 | 12.26 | 12.82 | 10.02 | 12.28 | 125489 | 1501299 | -0.05 | -0.41% |
| 2008-04-11 | 12.30 | 13.00 | 11.40 | 12.33 | 46774 | 577795 | 0.48 | 4.05% |
| 2008-04-03 | 15.00 | 15.35 | 11.22 | 11.85 | 62500 | 799616 | -3.58 | -23.20% |
| 2008-03-28 | 15.98 | 16.30 | 14.38 | 15.43 | 51762 | 807737 | -0.53 | -3.32% |
| 2008-03-21 | 16.35 | 16.80 | 13.50 | 15.96 | 72077 | 1092355 | -0.43 | -2.62% |
| 2008-03-14 | 16.59 | 17.94 | 15.85 | 16.39 | 51380 | 868226 | -0.43 | -2.56% |
| 2008-03-07 | 18.50 | 18.78 | 16.80 | 16.82 | 116602 | 2104355 | -1.60 | -8.69% |
| 2008-02-29 | 16.50 | 18.70 | 16.17 | 18.42 | 167031 | 2924516 | 2.16 | 13.28% |
| 2008-02-22 | 15.49 | 16.37 | 15.20 | 16.26 | 47952 | 759330 | 1.18 | 7.83% |
| 2008-02-15 | 15.30 | 15.90 | 14.86 | 15.08 | 22232 | 340677 | -0.04 | -0.27% |
| 2008-02-05 | 15.83 | 15.83 | 15.05 | 15.12 | 13271 | 203463 | 0.67 | 4.64% |
| 2008-01-31 | 16.05 | 16.20 | 14.00 | 14.45 | 45838 | 682561 | -1.86 | -11.40% |
| 2008-01-25 | 18.24 | 18.40 | 14.60 | 16.31 | 86714 | 1424550 | -1.80 | -9.94% |
| 2008-01-18 | 19.24 | 19.40 | 17.08 | 18.11 | 104908 | 1933838 | -1.16 | -6.02% |
| 2008-01-11 | 18.78 | 19.99 | 18.25 | 19.27 | 154884 | 2977684 | 0.45 | 2.39% |
| 2008-01-04 | 17.73 | 19.50 | 17.70 | 18.82 | 99952 | 1857909 | 1.07 | 6.03% |
| 2007-12-28 | 18.26 | 18.98 | 17.61 | 17.75 | 181331 | 3316252 | -0.42 | -2.31% |
| 2007-12-21 | 16.90 | 18.64 | 16.90 | 18.17 | 160463 | 2858367 | 1.37 | 8.15% |
| 2007-12-14 | 14.90 | 16.93 | 14.81 | 16.80 | 134959 | 2155343 | 1.48 | 9.66% |
| 2007-12-07 | 14.35 | 15.91 | 14.30 | 15.32 | 98678 | 1485405 | 0.95 | 6.61% |
| 2007-11-30 | 13.89 | 14.78 | 13.11 | 14.37 | 56609 | 786547 | 0.57 | 4.13% |
| 2007-11-23 | 13.75 | 15.15 | 13.11 | 13.80 | 91535 | 1310920 | 0.20 | 1.47% |
| 2007-11-16 | 12.52 | 13.85 | 12.10 | 13.60 | 109135 | 1404109 | 0.98 | 7.76% |
| 2007-11-09 | 14.16 | 14.99 | 12.48 | 12.62 | 55324 | 768586 | -1.64 | -11.50% |
| 2007-11-02 | 13.22 | 15.29 | 12.95 | 14.26 | 77143 | 1106118 | 1.04 | 7.87% |
| 2007-10-26 | 16.90 | 17.80 | 13.03 | 13.22 | 89797 | 1367978 | -4.38 | -24.89% |
| 2007-10-18 | 18.10 | 18.79 | 17.10 | 17.60 | 63170 | 1121932 | -0.26 | -1.46% |
| 2007-10-12 | 19.69 | 20.79 | 16.98 | 17.86 | 135242 | 2612360 | -1.79 | -9.11% |
| 2007-09-28 | 20.12 | 20.46 | 18.60 | 19.65 | 94269 | 1833161 | -0.47 | -2.34% |
| 2007-09-21 | 18.70 | 21.29 | 18.40 | 20.12 | 218350 | 4287711 | 1.62 | 8.76% |
| 2007-09-14 | 20.28 | 20.81 | 17.81 | 18.50 | 172256 | 3273363 | -1.95 | -9.54% |
| 2007-09-07 | 21.05 | 23.86 | 20.40 | 20.45 | 319306 | 7024498 | -0.33 | -1.59% |
| 2007-08-31 | 18.70 | 21.63 | 18.35 | 20.78 | 270432 | 5439451 | 2.13 | 11.42% |
| 2007-08-24 | 18.30 | 20.00 | 18.30 | 18.65 | 147246 | 2811096 | 0.60 | 3.32% |
| 2007-08-17 | 18.50 | 18.94 | 17.50 | 18.05 | 135102 | 2456493 | -0.45 | -2.43% |
| 2007-08-10 | 19.40 | 21.57 | 17.26 | 18.50 | 276507 | 5439537 | -0.83 | -4.29% |
| 2007-08-03 | 20.20 | 20.90 | 19.01 | 19.33 | 220120 | 4405796 | -0.87 | -4.31% |
| 2007-07-27 | 18.60 | 20.37 | 18.28 | 20.20 | 286192 | 5471876 | 2.16 | 11.97% |
| 2007-07-20 | 16.57 | 18.04 | 15.91 | 18.04 | 108058 | 1826736 | 1.37 | 8.22% |
| 2007-07-13 | 17.40 | 17.55 | 15.68 | 16.67 | 145367 | 2426477 | -0.39 | -2.29% |
| 2007-07-06 | 19.20 | 19.90 | 15.18 | 17.06 | 241136 | 4255042 | -2.60 | -13.22% |
| 2007-06-29 | 18.03 | 21.89 | 15.40 | 19.66 | 388526 | 7421371 | 1.46 | 8.02% |
| 2007-06-22 | 20.48 | 22.48 | 18.00 | 18.20 | 534506 | 10618202 | -1.38 | -7.05% |
| 2007-06-15 | 12.98 | 19.58 | 12.98 | 19.58 | 664507 | 10837842 | 6.89 | 54.30% |
| 2007-06-08 | 11.82 | 13.00 | 9.61 | 12.69 | 415897 | 4733427 | 0.82 | 6.91% |
| 2007-06-01 | 15.59 | 17.15 | 11.87 | 11.87 | 386331 | 5619977 | -2.30 | -16.23% |
| 2007-05-10 | 12.50 | 14.17 | 12.10 | 14.17 | 345332 | 4582611 | 1.63 | 13.00% |
| 2007-04-27 | 12.70 | 13.70 | 12.14 | 12.54 | 401352 | 5186781 | 0.09 | 0.72% |
| 2007-04-20 | 11.30 | 13.23 | 11.20 | 12.45 | 269640 | 3279786 | 1.04 | 9.12% |
| 2007-04-13 | 12.79 | 12.79 | 11.03 | 11.41 | 237930 | 2764068 | -0.37 | -3.14% |
| 2007-04-05 | 9.89 | 11.90 | 9.73 | 11.78 | 239878 | 2703385 | 2.06 | 21.19% |
| 2007-03-30 | 8.75 | 10.60 | 8.75 | 9.72 | 305093 | 2966295 | 1.13 | 13.15% |
| 2007-03-23 | 7.69 | 8.79 | 7.55 | 8.59 | 155937 | 1298706 | 0.69 | 8.73% |
| 2007-03-16 | 8.13 | 8.84 | 7.78 | 7.90 | 195648 | 1610166 | -0.25 | -3.07% |
| 2007-03-09 | 7.05 | 8.38 | 7.05 | 8.15 | 320651 | 2488791 | 1.12 | 15.93% |
| 2007-03-02 | 7.41 | 7.90 | 6.70 | 7.03 | 193910 | 1394558 | -0.35 | -4.74% |
| 2007-02-16 | 7.09 | 7.75 | 6.86 | 7.38 | 184988 | 1338929 | 0.33 | 4.68% |
| 2007-02-08 | 6.65 | 7.26 | 6.58 | 7.05 | 122863 | 855905 | 0.45 | 6.82% |
| 2007-02-02 | 6.52 | 7.48 | 6.40 | 6.60 | 349458 | 2384445 | 0.34 | 5.43% |
| 2007-01-26 | 5.82 | 6.28 | 5.64 | 6.26 | 259654 | 1565923 | 0.56 | 9.82% |
| 2007-01-19 | 5.00 | 5.78 | 4.98 | 5.70 | 163806 | 894042 | 0.64 | 12.65% |
| 2007-01-12 | 4.95 | 5.50 | 4.92 | 5.06 | 152618 | 802124 | 0.12 | 2.43% |
| 2007-01-05 | 4.99 | 5.19 | 4.86 | 4.94 | 36179 | 180247 | -0.06 | -1.20% |
| 2006-12-29 | 4.72 | 5.36 | 4.70 | 5.00 | 145997 | 733276 | 0.28 | 5.93% |
| 2006-12-22 | 4.70 | 4.87 | 4.48 | 4.72 | 90817 | 430197 | 0.02 | 0.43% |
| 2006-12-15 | 4.50 | 4.79 | 4.45 | 4.70 | 44651 | 204591 | 0.20 | 4.44% |
| 2006-12-08 | 4.68 | 4.95 | 4.50 | 4.50 | 66493 | 316994 | -0.22 | -4.66% |
| 2006-12-01 | 4.64 | 4.86 | 4.60 | 4.72 | 46666 | 221393 | 0.07 | 1.50% |
