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 | 11.20 | 11.96 | 10.00 | 10.24 | 532908 | 5969265 | -0.89 | -8.00% |
| 2009-11-20 | 10.37 | 11.46 | 10.37 | 11.13 | 414973 | 4511312 | 0.78 | 7.54% |
| 2009-11-13 | 10.12 | 10.56 | 9.93 | 10.35 | 356521 | 3660669 | 0.20 | 1.97% |
| 2009-11-06 | 9.01 | 10.20 | 8.92 | 10.15 | 369163 | 3614900 | 0.94 | 10.21% |
| 2009-10-30 | 9.71 | 9.96 | 9.13 | 9.21 | 314340 | 2994290 | -0.49 | -5.05% |
| 2009-10-23 | 8.65 | 9.99 | 8.61 | 9.70 | 694217 | 6642752 | 1.01 | 11.62% |
| 2009-10-16 | 8.84 | 9.15 | 8.58 | 8.69 | 173480 | 1534078 | -0.14 | -1.59% |
| 2009-10-09 | 8.58 | 8.85 | 8.50 | 8.83 | 24548 | 214648 | 0.40 | 4.75% |
| 2009-09-30 | 8.70 | 8.82 | 8.20 | 8.43 | 48162 | 409663 | -0.23 | -2.66% |
| 2009-09-25 | 9.23 | 9.66 | 8.51 | 8.66 | 148871 | 1361222 | -1.03 | -10.63% |
| 2009-09-17 | 9.55 | 9.88 | 9.12 | 9.69 | 265500 | 2539673 | 0.10 | 1.04% |
| 2009-09-11 | 8.76 | 9.76 | 8.55 | 9.59 | 384497 | 3553134 | 0.74 | 8.36% |
| 2009-09-04 | 9.00 | 9.00 | 7.90 | 8.85 | 190613 | 1601840 | -0.18 | -1.99% |
| 2009-08-28 | 8.28 | 9.35 | 7.74 | 9.03 | 483088 | 4165565 | 0.81 | 9.85% |
| 2009-08-21 | 8.38 | 8.58 | 7.64 | 8.22 | 220826 | 1787225 | -0.38 | -4.42% |
| 2009-08-14 | 9.47 | 9.82 | 8.60 | 8.60 | 290667 | 2727109 | -0.84 | -8.90% |
| 2009-08-07 | 9.97 | 10.82 | 9.40 | 9.44 | 747552 | 7584381 | -0.45 | -4.55% |
| 2009-07-31 | 9.01 | 10.13 | 8.91 | 9.89 | 826505 | 7844024 | 0.85 | 9.40% |
| 2009-07-24 | 9.15 | 9.60 | 8.90 | 9.04 | 505830 | 4639067 | -0.02 | -0.22% |
| 2009-07-17 | 9.08 | 9.94 | 8.99 | 9.06 | 663343 | 6253410 | -0.05 | -0.55% |
| 2009-07-10 | 8.27 | 9.13 | 8.25 | 9.11 | 742593 | 6482633 | 0.89 | 10.83% |
| 2009-07-03 | 8.52 | 8.74 | 8.19 | 8.22 | 305835 | 2558361 | -0.29 | -3.41% |
| 2009-06-26 | 8.53 | 8.99 | 8.48 | 8.51 | 486586 | 4247745 | 0.09 | 1.07% |
| 2009-06-19 | 8.14 | 8.58 | 8.01 | 8.42 | 320157 | 2688369 | 0.28 | 3.44% |
| 2009-06-12 | 8.19 | 8.49 | 7.85 | 8.14 | 264673 | 2175680 | -0.07 | -0.85% |
| 2009-06-05 | 8.54 | 8.92 | 8.16 | 8.21 | 378255 | 3212294 | -0.25 | -2.96% |
| 2009-05-27 | 8.45 | 8.85 | 8.15 | 8.46 | 189560 | 1614966 | -0.24 | -2.76% |
| 2009-05-21 | 9.00 | 9.27 | 8.55 | 8.70 | 430386 | 3839440 | -0.45 | -4.92% |
| 2009-05-15 | 8.50 | 9.54 | 8.21 | 9.15 | 713834 | 6415899 | 0.62 | 7.27% |
| 2009-05-08 | 7.70 | 8.99 | 7.70 | 8.53 | 787767 | 6696312 | 0.92 | 12.09% |
| 2009-04-30 | 7.74 | 7.79 | 7.06 | 7.61 | 430853 | 3184099 | -0.13 | -1.68% |
| 2009-04-24 | 7.22 | 8.09 | 7.20 | 7.74 | 810065 | 6224297 | 0.52 | 7.20% |
| 2009-04-17 | 6.20 | 7.48 | 6.09 | 7.22 | 1089933 | 7466450 | 1.09 | 17.78% |
| 2009-04-10 | 5.94 | 6.15 | 5.77 | 6.13 | 261814 | 1569383 | 0.21 | 3.55% |
| 2009-04-03 | 6.02 | 6.27 | 5.76 | 5.92 | 340165 | 2065066 | -0.10 | -1.66% |
| 2009-03-27 | 5.77 | 6.20 | 5.74 | 6.02 | 388646 | 2321437 | 0.22 | 3.79% |
| 2009-03-20 | 5.30 | 5.86 | 5.27 | 5.80 | 286989 | 1633690 | 0.44 | 8.21% |
| 2009-03-13 | 5.49 | 5.62 | 5.18 | 5.36 | 217693 | 1183730 | -0.12 | -2.19% |
| 2009-03-06 | 5.09 | 5.68 | 4.99 | 5.48 | 317153 | 1711234 | 0.38 | 7.45% |
| 2009-02-27 | 6.20 | 6.31 | 5.07 | 5.10 | 498028 | 2915919 | -1.10 | -17.74% |
| 2009-02-20 | 6.38 | 6.38 | 5.61 | 6.20 | 709526 | 4280705 | -0.20 | -3.12% |
| 2009-02-13 | 5.33 | 6.51 | 5.27 | 6.40 | 984488 | 5841371 | 1.17 | 22.37% |
| 2009-02-06 | 4.67 | 5.28 | 4.63 | 5.23 | 706764 | 3542425 | 0.61 | 13.20% |
| 2009-01-23 | 4.46 | 4.84 | 4.34 | 4.62 | 344849 | 1576346 | 0.19 | 4.29% |
| 2009-01-16 | 4.26 | 4.53 | 4.14 | 4.43 | 306386 | 1337977 | 0.15 | 3.50% |
| 2009-01-09 | 4.03 | 4.33 | 4.02 | 4.28 | 310358 | 1305486 | 0.22 | 5.42% |
| 2008-12-26 | 4.63 | 4.66 | 4.01 | 4.06 | 269732 | 1168744 | -0.59 | -12.69% |
| 2008-12-19 | 4.29 | 4.76 | 4.16 | 4.65 | 434988 | 1954823 | 0.42 | 9.93% |
| 2008-12-12 | 4.55 | 4.80 | 4.14 | 4.23 | 484330 | 2196189 | -0.27 | -6.00% |
| 2008-12-05 | 3.99 | 4.61 | 3.92 | 4.50 | 546397 | 2379892 | 0.48 | 11.94% |
| 2008-11-28 | 4.14 | 4.32 | 3.82 | 4.02 | 239526 | 971848 | -0.12 | -2.90% |
| 2008-11-21 | 4.15 | 4.39 | 3.89 | 4.14 | 516551 | 2155876 | -0.10 | -2.36% |
| 2008-11-14 | 3.44 | 4.26 | 3.42 | 4.24 | 523523 | 2057846 | 0.85 | 25.07% |
| 2008-11-07 | 3.36 | 3.48 | 3.18 | 3.39 | 120569 | 403941 | 0.07 | 2.11% |
| 2008-10-31 | 3.56 | 3.63 | 3.17 | 3.32 | 135591 | 456294 | -0.33 | -9.04% |
| 2008-10-24 | 3.62 | 3.94 | 3.59 | 3.65 | 196714 | 740738 | -0.03 | -0.81% |
| 2008-10-17 | 3.96 | 4.18 | 3.49 | 3.68 | 155416 | 592180 | -0.29 | -7.30% |
| 2008-10-10 | 4.79 | 4.79 | 3.91 | 3.97 | 102142 | 443457 | -0.93 | -18.98% |
| 2008-09-26 | 5.45 | 5.72 | 4.56 | 4.90 | 169322 | 856343 | -0.36 | -6.84% |
| 2008-09-19 | 5.06 | 5.26 | 4.46 | 5.26 | 78849 | 394896 | 0.27 | 5.41% |
| 2008-09-12 | 5.35 | 5.39 | 4.92 | 4.99 | 52404 | 267621 | -0.36 | -6.73% |
| 2008-09-05 | 5.50 | 5.56 | 5.17 | 5.35 | 93379 | 503616 | -0.03 | -0.56% |
| 2008-08-28 | 6.08 | 6.29 | 5.35 | 5.38 | 160226 | 931824 | -0.72 | -11.80% |
| 2008-08-22 | 6.18 | 6.46 | 5.69 | 6.10 | 158689 | 968381 | -0.08 | -1.29% |
| 2008-08-14 | 6.08 | 6.29 | 5.57 | 6.18 | 177036 | 1044907 | 0.08 | 1.31% |
| 2008-08-08 | 6.50 | 6.54 | 5.86 | 6.10 | 165189 | 1028439 | -0.51 | -7.72% |
| 2008-08-01 | 6.73 | 7.16 | 6.22 | 6.61 | 285202 | 1906591 | -0.09 | -1.34% |
| 2008-07-25 | 6.00 | 6.91 | 5.95 | 6.70 | 477117 | 3158718 | 0.60 | 9.84% |
| 2008-07-18 | 6.21 | 6.64 | 5.55 | 6.10 | 245311 | 1480961 | -0.12 | -1.93% |
| 2008-07-11 | 5.72 | 6.70 | 5.70 | 6.22 | 377395 | 2371334 | 0.52 | 9.12% |
| 2008-07-04 | 5.68 | 5.99 | 5.30 | 5.70 | 230723 | 1318068 | -0.03 | -0.52% |
| 2008-06-27 | 6.05 | 6.43 | 5.70 | 5.73 | 208613 | 1260932 | -0.33 | -5.45% |
| 2008-06-20 | 6.90 | 7.10 | 5.85 | 6.06 | 150216 | 964000 | -0.82 | -11.92% |
| 2008-06-13 | 7.98 | 8.05 | 6.82 | 6.88 | 109783 | 805421 | -1.42 | -17.11% |
| 2008-06-06 | 8.55 | 8.58 | 7.99 | 8.30 | 86334 | 713815 | -0.25 | -2.92% |
| 2008-05-30 | 9.03 | 9.07 | 8.31 | 8.55 | 101927 | 877093 | -0.48 | -5.32% |
| 2008-05-22 | 9.70 | 10.22 | 8.84 | 9.03 | 205059 | 1962976 | -0.67 | -6.91% |
| 2008-05-16 | 9.89 | 10.18 | 9.45 | 9.70 | 289985 | 2850258 | -0.39 | -3.87% |
| 2008-05-09 | 10.05 | 10.48 | 9.50 | 10.09 | 425736 | 4276255 | 0.09 | 0.90% |
| 2008-04-30 | 10.29 | 10.35 | 9.40 | 10.00 | 357419 | 3522824 | -0.51 | -4.85% |
| 2008-04-25 | 10.00 | 11.12 | 8.98 | 10.51 | 535686 | 5512131 | 1.32 | 14.36% |
| 2008-04-18 | 8.60 | 9.85 | 8.08 | 9.19 | 570185 | 5198301 | 0.49 | 5.63% |
| 2008-04-11 | 8.05 | 9.12 | 7.90 | 8.70 | 339832 | 2920569 | 0.53 | 6.49% |
| 2008-04-03 | 9.20 | 9.70 | 7.56 | 8.17 | 190700 | 1630809 | -1.72 | -17.39% |
| 2008-03-28 | 11.11 | 11.27 | 9.14 | 9.89 | 123524 | 1268711 | -1.11 | -10.09% |
| 2008-03-21 | 12.68 | 12.68 | 9.72 | 11.00 | 122537 | 1327010 | -1.52 | -12.14% |
| 2008-03-14 | 13.55 | 13.68 | 12.20 | 12.52 | 79793 | 1034873 | -1.01 | -7.46% |
| 2008-03-07 | 12.65 | 14.23 | 12.63 | 13.53 | 212646 | 2876001 | 0.73 | 5.70% |
| 2008-02-29 | 12.38 | 13.03 | 12.12 | 12.80 | 76611 | 966655 | 0.39 | 3.14% |
| 2008-02-22 | 13.43 | 13.71 | 12.35 | 12.41 | 79871 | 1046182 | -0.47 | -3.65% |
| 2008-02-15 | 12.88 | 13.08 | 12.50 | 12.88 | 44401 | 568603 | 0.00 | 0.00% |
| 2008-02-05 | 12.20 | 13.07 | 12.20 | 12.88 | 40481 | 516703 | 0.97 | 8.14% |
| 2008-02-01 | 13.71 | 13.82 | 11.66 | 11.91 | 81359 | 1021615 | -1.94 | -14.01% |
| 2008-01-25 | 14.73 | 14.85 | 12.99 | 13.85 | 236621 | 3261538 | -0.88 | -5.97% |
| 2008-01-18 | 14.45 | 15.64 | 14.30 | 14.73 | 220139 | 3310670 | 0.30 | 2.08% |
| 2008-01-11 | 15.02 | 15.80 | 14.20 | 14.43 | 199333 | 2988020 | -0.80 | -5.25% |
| 2008-01-04 | 14.82 | 15.70 | 14.59 | 15.23 | 116020 | 1770945 | 0.34 | 2.28% |
| 2007-12-28 | 13.73 | 14.91 | 13.73 | 14.89 | 173786 | 2497618 | 1.22 | 8.93% |
| 2007-12-21 | 13.73 | 14.09 | 13.31 | 13.67 | 102428 | 1405052 | -0.03 | -0.22% |
| 2007-12-14 | 12.58 | 13.78 | 12.41 | 13.70 | 244547 | 3244670 | 0.98 | 7.70% |
| 2007-12-07 | 12.05 | 12.76 | 12.04 | 12.72 | 71220 | 883077 | 0.67 | 5.56% |
| 2007-11-30 | 12.55 | 12.64 | 12.00 | 12.05 | 59922 | 739783 | -0.34 | -2.74% |
| 2007-11-23 | 12.19 | 13.12 | 11.88 | 12.39 | 93773 | 1185373 | 0.21 | 1.72% |
| 2007-11-15 | 12.17 | 12.40 | 11.60 | 12.18 | 86625 | 1046569 | -0.09 | -0.73% |
| 2007-11-09 | 11.99 | 12.48 | 11.83 | 12.27 | 88682 | 1083782 | 0.28 | 2.33% |
| 2007-11-02 | 13.25 | 13.37 | 11.82 | 11.99 | 130318 | 1663755 | -1.22 | -9.23% |
| 2007-10-26 | 13.64 | 14.36 | 12.60 | 13.21 | 147541 | 2008397 | -0.27 | -2.00% |
| 2007-10-18 | 13.10 | 14.26 | 12.88 | 13.48 | 169347 | 2285674 | 0.55 | 4.25% |
| 2007-10-12 | 14.85 | 15.20 | 12.55 | 12.93 | 247903 | 3509447 | -1.81 | -12.28% |
| 2007-09-28 | 13.88 | 14.77 | 13.49 | 14.74 | 170193 | 2372632 | 0.71 | 5.06% |
| 2007-09-21 | 14.60 | 15.10 | 13.80 | 14.03 | 205506 | 2968753 | -0.51 | -3.51% |
| 2007-09-14 | 15.20 | 15.50 | 13.50 | 14.54 | 248254 | 3570842 | -1.22 | -7.74% |
| 2007-09-06 | 16.58 | 16.67 | 15.60 | 15.76 | 271632 | 4407793 | -0.54 | -3.31% |
| 2007-08-31 | 15.83 | 16.49 | 14.97 | 16.30 | 415099 | 6569857 | 0.51 | 3.23% |
| 2007-08-24 | 16.16 | 16.45 | 15.10 | 15.79 | 395261 | 6195165 | -0.11 | -0.69% |
| 2007-08-17 | 14.70 | 16.64 | 14.70 | 15.90 | 355404 | 5586633 | 1.20 | 8.16% |
| 2007-08-10 | 16.40 | 16.49 | 14.50 | 14.70 | 375360 | 5765039 | -1.70 | -10.37% |
| 2007-08-03 | 15.88 | 17.10 | 14.80 | 16.40 | 552001 | 8849451 | 0.53 | 3.34% |
| 2007-07-27 | 15.22 | 16.25 | 14.97 | 15.87 | 400977 | 6274168 | 0.72 | 4.75% |
| 2007-07-20 | 14.53 | 15.30 | 14.28 | 15.15 | 314003 | 4649355 | 0.71 | 4.92% |
| 2007-07-13 | 13.46 | 14.59 | 13.30 | 14.44 | 375948 | 5273336 | 0.99 | 7.36% |
| 2007-07-06 | 12.83 | 13.95 | 12.21 | 13.45 | 304427 | 3993792 | 0.48 | 3.70% |
| 2007-06-29 | 13.90 | 14.76 | 12.21 | 12.97 | 681508 | 9344900 | -0.72 | -5.26% |
| 2007-06-22 | 12.41 | 14.26 | 12.40 | 13.69 | 567109 | 7699345 | 1.49 | 12.21% |
| 2007-06-15 | 11.90 | 13.17 | 11.88 | 12.20 | 512875 | 6416954 | 0.39 | 3.30% |
| 2007-06-08 | 11.64 | 12.09 | 9.75 | 11.81 | 691965 | 7784394 | 0.46 | 4.05% |
| 2007-06-01 | 14.61 | 15.37 | 11.35 | 11.35 | 658310 | 9088854 | -3.18 | -21.89% |
| 2007-05-25 | 14.20 | 15.75 | 14.10 | 14.53 | 588285 | 8783513 | -0.33 | -2.22% |
| 2007-05-17 | 15.31 | 15.80 | 14.02 | 14.86 | 438280 | 6529554 | -0.74 | -4.74% |
| 2007-05-11 | 13.64 | 15.98 | 13.32 | 15.60 | 741731 | 10902627 | 2.41 | 18.27% |
| 2007-04-27 | 12.41 | 13.86 | 12.30 | 13.19 | 723977 | 9454749 | 0.96 | 7.85% |
| 2007-04-20 | 11.90 | 12.80 | 11.48 | 12.23 | 657346 | 8010895 | 0.33 | 2.77% |
| 2007-04-13 | 11.48 | 12.68 | 11.40 | 11.90 | 623581 | 7514003 | 0.41 | 3.57% |
| 2007-04-06 | 11.44 | 11.71 | 11.00 | 11.49 | 382606 | 4333714 | 0.12 | 1.05% |
| 2007-03-30 | 10.99 | 12.00 | 10.81 | 11.37 | 429685 | 4946592 | 0.52 | 4.79% |
| 2007-03-23 | 10.15 | 11.25 | 9.98 | 10.85 | 231319 | 2494687 | 0.46 | 4.43% |
| 2007-03-16 | 11.10 | 11.43 | 10.25 | 10.39 | 330263 | 3615618 | -0.69 | -6.23% |
| 2007-03-09 | 10.26 | 11.21 | 9.74 | 11.08 | 271095 | 2850172 | 0.87 | 8.52% |
| 2007-03-02 | 11.62 | 12.23 | 9.98 | 10.21 | 371121 | 4032123 | -1.41 | -12.13% |
| 2007-02-16 | 11.49 | 12.14 | 11.33 | 11.62 | 384254 | 4522891 | 0.03 | 0.26% |
| 2007-02-09 | 9.56 | 11.59 | 9.41 | 11.59 | 437854 | 4635775 | 2.05 | 21.49% |
| 2007-02-02 | 9.50 | 10.55 | 9.19 | 9.54 | 406090 | 3995804 | 0.21 | 2.25% |
| 2007-01-26 | 10.32 | 10.50 | 8.80 | 9.33 | 508575 | 5036775 | -0.82 | -8.08% |
| 2007-01-19 | 8.07 | 10.30 | 8.07 | 10.15 | 633901 | 5826231 | 2.16 | 27.03% |
| 2007-01-12 | 7.55 | 8.93 | 7.55 | 7.99 | 507111 | 4213019 | 0.46 | 6.11% |
| 2007-01-05 | 7.25 | 7.60 | 7.15 | 7.53 | 104429 | 767871 | 0.38 | 5.32% |
| 2006-12-29 | 7.67 | 7.92 | 7.11 | 7.15 | 244464 | 1812941 | -0.48 | -6.29% |
| 2006-12-22 | 7.79 | 8.35 | 7.48 | 7.63 | 422905 | 3332823 | -0.12 | -1.55% |
| 2006-12-15 | 7.05 | 7.85 | 7.03 | 7.75 | 253139 | 1881718 | 0.55 | 7.64% |
| 2006-12-08 | 7.02 | 8.25 | 6.90 | 7.20 | 626483 | 4831531 | 0.18 | 2.56% |
| 2006-12-01 | 6.19 | 7.21 | 6.19 | 7.02 | 408238 | 2807142 | 0.81 | 13.04% |
