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 | 11.55 | 12.48 | 11.11 | 11.11 | 605148 | 7090137 | -0.30 | -2.63% |
| 2009-11-20 | 10.20 | 11.41 | 10.15 | 11.41 | 410677 | 4377887 | 1.24 | 12.19% |
| 2009-11-13 | 10.00 | 10.54 | 9.70 | 10.17 | 371374 | 3758852 | 0.19 | 1.90% |
| 2009-11-06 | 8.69 | 10.06 | 8.61 | 9.98 | 411472 | 3918678 | 1.18 | 13.41% |
| 2009-10-30 | 9.20 | 9.20 | 8.70 | 8.80 | 232381 | 2065290 | -0.37 | -4.04% |
| 2009-10-23 | 9.00 | 9.28 | 8.85 | 9.17 | 264047 | 2397037 | 0.26 | 2.92% |
| 2009-10-16 | 7.95 | 9.14 | 7.86 | 8.91 | 312229 | 2711040 | 1.04 | 13.21% |
| 2009-10-09 | 7.58 | 7.90 | 7.54 | 7.87 | 20400 | 158912 | 0.29 | 3.83% |
| 2009-09-30 | 7.86 | 7.88 | 7.20 | 7.58 | 50291 | 379623 | -0.19 | -2.44% |
| 2009-09-25 | 8.20 | 8.38 | 7.52 | 7.77 | 140911 | 1129388 | -0.46 | -5.59% |
| 2009-09-18 | 8.13 | 8.69 | 8.09 | 8.23 | 211514 | 1773758 | 0.17 | 2.11% |
| 2009-09-11 | 8.10 | 8.25 | 7.88 | 8.06 | 155434 | 1258174 | -0.02 | -0.25% |
| 2009-09-04 | 8.69 | 8.69 | 7.55 | 8.08 | 165999 | 1328868 | -0.20 | -2.42% |
| 2009-08-28 | 8.13 | 8.44 | 7.72 | 8.28 | 235764 | 1896783 | 0.54 | 6.98% |
| 2009-08-21 | 8.29 | 8.29 | 7.07 | 7.74 | 170677 | 1291481 | -0.52 | -6.29% |
| 2009-08-14 | 8.95 | 9.23 | 8.26 | 8.26 | 192949 | 1716535 | -0.65 | -7.29% |
| 2009-08-07 | 8.89 | 9.25 | 8.83 | 8.91 | 258463 | 2330767 | 0.05 | 0.56% |
| 2009-07-31 | 8.93 | 9.30 | 8.36 | 8.86 | 294699 | 2612801 | -0.04 | -0.45% |
| 2009-07-24 | 9.09 | 9.88 | 8.67 | 8.90 | 388560 | 3615638 | -0.09 | -1.00% |
| 2009-07-17 | 8.80 | 9.15 | 8.74 | 8.99 | 292422 | 2617095 | 0.24 | 2.74% |
| 2009-07-10 | 8.42 | 8.87 | 8.35 | 8.75 | 228566 | 1969576 | 0.27 | 3.18% |
| 2009-07-03 | 8.69 | 8.70 | 8.25 | 8.48 | 138368 | 1175431 | -0.13 | -1.51% |
| 2009-06-26 | 9.45 | 9.45 | 8.35 | 8.61 | 228513 | 2007962 | -0.49 | -5.38% |
| 2009-06-19 | 8.19 | 9.10 | 8.05 | 9.10 | 198642 | 1720211 | 0.89 | 10.84% |
| 2009-06-12 | 8.47 | 8.54 | 8.01 | 8.21 | 134665 | 1127255 | -0.19 | -2.26% |
| 2009-06-05 | 8.63 | 8.93 | 8.30 | 8.40 | 152963 | 1305743 | -0.19 | -2.21% |
| 2009-05-27 | 8.23 | 8.68 | 8.23 | 8.59 | 74938 | 636250 | -0.07 | -0.81% |
| 2009-05-22 | 9.35 | 9.35 | 8.53 | 8.66 | 186075 | 1671851 | -0.24 | -2.70% |
| 2009-05-15 | 9.46 | 9.46 | 8.55 | 8.90 | 257948 | 2277472 | -0.47 | -5.02% |
| 2009-05-08 | 8.85 | 9.58 | 8.77 | 9.37 | 231411 | 2127347 | 0.59 | 6.72% |
| 2009-04-30 | 8.78 | 8.89 | 8.11 | 8.78 | 138079 | 1177781 | -0.20 | -2.23% |
| 2009-04-24 | 9.27 | 9.63 | 8.88 | 8.98 | 283605 | 2610086 | -0.20 | -2.18% |
| 2009-04-17 | 9.64 | 9.69 | 9.00 | 9.18 | 220410 | 2067027 | -0.38 | -3.98% |
| 2009-04-10 | 8.96 | 9.68 | 8.84 | 9.56 | 216129 | 2004963 | 0.60 | 6.70% |
| 2009-04-03 | 9.51 | 9.51 | 8.80 | 8.96 | 294015 | 2674038 | -0.79 | -8.10% |
| 2009-03-27 | 9.57 | 9.82 | 9.23 | 9.75 | 229146 | 2202016 | 0.03 | 0.31% |
| 2009-03-20 | 8.40 | 9.89 | 8.35 | 9.72 | 252872 | 2340696 | 1.37 | 16.41% |
| 2009-03-13 | 8.80 | 8.88 | 8.12 | 8.35 | 127958 | 1075084 | -0.31 | -3.58% |
| 2009-03-06 | 8.21 | 9.27 | 8.11 | 8.66 | 282976 | 2491257 | 0.12 | 1.41% |
| 2009-02-27 | 9.15 | 10.14 | 8.54 | 8.54 | 325646 | 3053591 | -0.71 | -7.68% |
| 2009-02-20 | 8.73 | 9.29 | 8.48 | 9.25 | 344091 | 3076512 | 0.52 | 5.96% |
| 2009-02-13 | 8.59 | 8.86 | 8.26 | 8.73 | 325023 | 2775024 | 0.45 | 5.43% |
| 2009-02-06 | 7.45 | 8.45 | 7.36 | 8.28 | 410481 | 3355764 | 0.98 | 13.43% |
| 2009-01-22 | 7.17 | 7.47 | 6.98 | 7.30 | 153144 | 1109273 | 0.19 | 2.67% |
| 2009-01-16 | 7.37 | 7.60 | 6.95 | 7.11 | 284812 | 2060830 | -0.29 | -3.92% |
| 2009-01-09 | 6.30 | 7.48 | 6.25 | 7.40 | 339774 | 2374481 | 0.72 | 10.78% |
| 2008-12-26 | 6.88 | 7.20 | 6.42 | 6.68 | 220141 | 1501963 | 0.03 | 0.45% |
| 2008-12-19 | 5.81 | 6.65 | 5.73 | 6.65 | 252959 | 1591372 | 0.92 | 16.06% |
| 2008-12-12 | 6.22 | 6.59 | 5.66 | 5.73 | 219462 | 1354191 | -0.46 | -7.43% |
| 2008-12-05 | 5.55 | 6.35 | 5.36 | 6.19 | 304280 | 1812731 | 0.74 | 13.58% |
| 2008-11-28 | 5.55 | 5.59 | 5.03 | 5.45 | 255895 | 1367500 | -0.01 | -0.18% |
| 2008-11-21 | 5.32 | 5.85 | 5.08 | 5.46 | 418329 | 2284947 | 0.16 | 3.02% |
| 2008-11-14 | 4.36 | 5.30 | 4.36 | 5.30 | 273768 | 1369506 | 1.15 | 27.71% |
| 2008-11-07 | 4.00 | 4.30 | 3.86 | 4.15 | 90316 | 371482 | 0.12 | 2.98% |
| 2008-10-31 | 4.07 | 4.16 | 3.74 | 4.03 | 69614 | 276862 | -0.11 | -2.66% |
| 2008-10-24 | 4.08 | 4.31 | 3.96 | 4.14 | 84551 | 350589 | 0.06 | 1.47% |
| 2008-10-17 | 4.54 | 4.73 | 3.85 | 4.08 | 127183 | 540745 | -0.64 | -13.56% |
| 2008-10-10 | 5.53 | 5.64 | 4.72 | 4.72 | 116695 | 602160 | -0.93 | -16.46% |
| 2008-09-26 | 6.58 | 6.90 | 5.27 | 5.65 | 275561 | 1620802 | -0.99 | -14.91% |
| 2008-09-19 | 7.00 | 7.00 | 6.00 | 6.64 | 156415 | 1010415 | -0.73 | -9.90% |
| 2008-09-12 | 7.40 | 7.76 | 7.10 | 7.37 | 45721 | 340868 | 0.01 | 0.14% |
| 2008-08-01 | 7.95 | 7.95 | 7.12 | 7.36 | 58701 | 443994 | -0.43 | -5.52% |
| 2008-07-25 | 7.49 | 7.97 | 7.40 | 7.79 | 70461 | 546284 | 0.30 | 4.00% |
| 2008-07-18 | 7.95 | 8.10 | 7.03 | 7.49 | 97753 | 730870 | -0.46 | -5.79% |
| 2008-07-11 | 7.38 | 8.39 | 7.31 | 7.95 | 139667 | 1108701 | 0.64 | 8.76% |
| 2008-07-04 | 7.26 | 7.52 | 6.85 | 7.31 | 79176 | 575522 | -0.25 | -3.31% |
| 2008-06-27 | 6.79 | 7.96 | 6.79 | 7.56 | 116354 | 868681 | 0.41 | 5.73% |
| 2008-06-20 | 8.50 | 8.70 | 7.15 | 7.15 | 151812 | 1163590 | -1.49 | -17.25% |
| 2008-06-13 | 9.67 | 9.67 | 8.63 | 8.64 | 78118 | 713577 | -1.49 | -14.71% |
| 2008-06-06 | 10.51 | 11.11 | 10.12 | 10.13 | 159142 | 1697110 | -0.29 | -2.78% |
| 2008-05-30 | 11.85 | 12.28 | 10.41 | 10.42 | 293029 | 3274491 | -2.05 | -16.44% |
| 2008-05-23 | 12.62 | 13.90 | 12.47 | 12.47 | 585296 | 7703013 | 0.45 | 3.74% |
| 2008-05-16 | 10.80 | 12.02 | 10.60 | 12.02 | 32712 | 371977 | 1.12 | 10.28% |
| 2008-05-09 | 11.16 | 12.24 | 10.80 | 10.90 | 175920 | 2005367 | 0.27 | 2.54% |
| 2008-04-30 | 10.00 | 10.63 | 10.00 | 10.63 | 47444 | 494731 | 0.00 | 0.00% |
| 2008-04-25 | 10.25 | 10.89 | 8.60 | 10.63 | 148377 | 1473237 | 1.30 | 13.93% |
| 2008-04-18 | 10.45 | 11.18 | 9.28 | 9.33 | 76671 | 793980 | -1.36 | -12.72% |
| 2008-04-11 | 9.95 | 11.20 | 9.71 | 10.69 | 64350 | 684153 | 0.59 | 5.84% |
| 2008-04-03 | 11.42 | 11.68 | 9.10 | 10.10 | 66065 | 671207 | -1.74 | -14.70% |
| 2008-03-28 | 12.80 | 12.88 | 11.05 | 11.84 | 80781 | 968311 | -0.66 | -5.28% |
| 2008-03-21 | 13.80 | 14.19 | 11.00 | 12.50 | 133897 | 1635985 | -1.68 | -11.85% |
| 2008-03-14 | 15.37 | 15.68 | 14.00 | 14.18 | 55726 | 827557 | -1.19 | -7.74% |
| 2008-03-07 | 15.50 | 16.38 | 15.12 | 15.37 | 88062 | 1394961 | -0.18 | -1.16% |
| 2008-02-29 | 15.80 | 16.30 | 14.40 | 15.55 | 128038 | 1943618 | -0.45 | -2.81% |
| 2008-02-22 | 15.80 | 16.98 | 15.61 | 16.00 | 83020 | 1357283 | 0.27 | 1.72% |
| 2008-02-15 | 15.75 | 16.36 | 15.20 | 15.73 | 30923 | 491264 | 0.19 | 1.22% |
| 2008-02-05 | 14.50 | 15.99 | 14.50 | 15.54 | 30507 | 467502 | 1.49 | 10.61% |
| 2008-02-01 | 17.32 | 17.70 | 13.64 | 14.05 | 113248 | 1772190 | -3.43 | -19.62% |
| 2008-01-25 | 17.20 | 17.65 | 14.90 | 17.48 | 179785 | 2929666 | 0.20 | 1.16% |
| 2008-01-18 | 17.18 | 18.32 | 16.20 | 17.28 | 206426 | 3610578 | 0.10 | 0.58% |
| 2008-01-11 | 17.02 | 18.55 | 16.80 | 17.18 | 229913 | 4063106 | -0.02 | -0.12% |
| 2008-01-04 | 15.00 | 17.33 | 15.00 | 17.20 | 151325 | 2521557 | 2.22 | 14.82% |
| 2007-12-28 | 14.11 | 15.56 | 14.06 | 14.98 | 170086 | 2533105 | 0.95 | 6.77% |
| 2007-12-21 | 12.68 | 14.35 | 12.15 | 14.03 | 213870 | 2911595 | 1.35 | 10.65% |
| 2007-12-14 | 12.78 | 13.21 | 11.95 | 12.68 | 96233 | 1224708 | -0.19 | -1.48% |
| 2007-12-07 | 12.60 | 13.15 | 12.30 | 12.87 | 53136 | 680559 | 0.47 | 3.79% |
| 2007-11-30 | 12.11 | 12.89 | 12.11 | 12.40 | 60439 | 754141 | 0.29 | 2.40% |
| 2007-11-23 | 11.23 | 13.47 | 11.20 | 12.11 | 114698 | 1457340 | 0.95 | 8.51% |
| 2007-11-16 | 11.20 | 11.62 | 10.85 | 11.16 | 90213 | 1012591 | -0.35 | -3.04% |
| 2007-11-09 | 12.55 | 13.45 | 11.40 | 11.51 | 82827 | 1034623 | -1.04 | -8.29% |
| 2007-11-02 | 11.80 | 12.99 | 11.12 | 12.55 | 81862 | 1010958 | 0.57 | 4.76% |
| 2007-10-26 | 14.40 | 14.49 | 11.60 | 11.98 | 107454 | 1413239 | -2.55 | -17.55% |
| 2007-10-18 | 14.70 | 15.60 | 14.01 | 14.53 | 72462 | 1069102 | -0.21 | -1.43% |
| 2007-10-12 | 16.00 | 16.25 | 13.73 | 14.74 | 157981 | 2383195 | -1.06 | -6.71% |
| 2007-09-28 | 17.19 | 17.40 | 15.07 | 15.80 | 168634 | 2703073 | -1.62 | -9.30% |
| 2007-09-21 | 17.30 | 18.20 | 16.47 | 17.42 | 222927 | 3863658 | -0.12 | -0.68% |
| 2007-09-14 | 15.08 | 17.80 | 14.40 | 17.54 | 278145 | 4477915 | 2.19 | 14.27% |
| 2007-09-07 | 16.50 | 16.73 | 15.26 | 15.35 | 275113 | 4370081 | -1.17 | -7.08% |
| 2007-08-31 | 18.58 | 18.70 | 16.05 | 16.52 | 201660 | 3429082 | -2.06 | -11.09% |
| 2007-08-24 | 15.89 | 18.88 | 15.00 | 18.58 | 271800 | 4633717 | 2.93 | 18.72% |
| 2007-08-17 | 16.11 | 16.19 | 14.78 | 15.65 | 146476 | 2261596 | -0.60 | -3.69% |
| 2007-08-10 | 17.60 | 17.98 | 15.98 | 16.25 | 133183 | 2253017 | -1.33 | -7.57% |
| 2007-08-03 | 15.68 | 18.49 | 15.52 | 17.58 | 295615 | 5086232 | 1.86 | 11.83% |
| 2007-07-27 | 16.16 | 17.38 | 15.48 | 15.72 | 179678 | 2935619 | -0.24 | -1.50% |
| 2007-07-20 | 15.65 | 16.60 | 14.22 | 15.96 | 112691 | 1770786 | 0.33 | 2.11% |
| 2007-07-13 | 14.23 | 15.90 | 13.22 | 15.63 | 164227 | 2377334 | 1.51 | 10.69% |
| 2007-07-06 | 14.78 | 15.25 | 13.10 | 14.12 | 184691 | 2609397 | -0.72 | -4.85% |
| 2007-06-29 | 17.20 | 17.53 | 14.20 | 14.84 | 221807 | 3481975 | -2.36 | -13.72% |
| 2007-06-22 | 19.05 | 19.99 | 16.63 | 17.20 | 334143 | 6258793 | -1.76 | -9.28% |
| 2007-06-15 | 18.50 | 20.39 | 17.90 | 18.96 | 582560 | 11147311 | 1.05 | 5.86% |
| 2007-06-08 | 19.00 | 19.00 | 14.01 | 17.91 | 814507 | 13586793 | 8.60 | 92.37% |
| 2007-01-12 | 8.61 | 10.35 | 8.61 | 9.31 | 173430 | 1665725 | 0.71 | 8.26% |
| 2007-01-05 | 9.32 | 9.70 | 8.51 | 8.60 | 73502 | 660185 | -0.64 | -6.93% |
| 2006-12-29 | 7.97 | 9.24 | 7.88 | 9.24 | 247437 | 2096573 | 1.19 | 14.78% |
| 2006-12-22 | 6.81 | 8.18 | 6.74 | 8.05 | 273895 | 2032192 | 1.24 | 18.21% |
| 2006-12-15 | 6.40 | 6.91 | 6.36 | 6.81 | 79878 | 533436 | 0.41 | 6.41% |
| 2006-12-08 | 6.99 | 7.28 | 6.32 | 6.40 | 220712 | 1499207 | -0.72 | -10.11% |
| 2006-12-01 | 6.30 | 7.18 | 6.20 | 7.12 | 336602 | 2224913 | 1.01 | 16.53% |
