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 | 11.18 | 11.32 | 9.77 | 9.91 | 471276 | 4961477 | -1.34 | -11.91% |
| 2009-11-20 | 10.98 | 11.47 | 10.65 | 11.25 | 394674 | 4339553 | 0.49 | 4.55% |
| 2009-11-13 | 9.89 | 10.93 | 9.66 | 10.76 | 404236 | 4125763 | 0.93 | 9.46% |
| 2009-11-06 | 8.88 | 10.34 | 8.83 | 9.83 | 484212 | 4779137 | 0.78 | 8.62% |
| 2009-10-30 | 8.77 | 9.29 | 8.65 | 9.05 | 448502 | 4032302 | 0.35 | 4.02% |
| 2009-10-23 | 8.02 | 8.95 | 8.00 | 8.70 | 282447 | 2411034 | 0.70 | 8.75% |
| 2009-10-16 | 7.62 | 8.18 | 7.58 | 8.00 | 183905 | 1461222 | 0.38 | 4.99% |
| 2009-10-09 | 7.29 | 7.62 | 7.25 | 7.62 | 33079 | 248013 | 0.38 | 5.25% |
| 2009-09-30 | 7.61 | 7.83 | 7.10 | 7.24 | 66509 | 489847 | -0.36 | -4.74% |
| 2009-09-25 | 8.12 | 8.49 | 7.55 | 7.60 | 214412 | 1732807 | -0.58 | -7.09% |
| 2009-09-18 | 7.91 | 8.99 | 7.88 | 8.18 | 347117 | 2932235 | 0.28 | 3.54% |
| 2009-09-11 | 7.63 | 8.00 | 7.58 | 7.90 | 157554 | 1228952 | 0.28 | 3.67% |
| 2009-09-04 | 7.89 | 7.89 | 6.90 | 7.62 | 164280 | 1204603 | -0.31 | -3.91% |
| 2009-08-28 | 7.88 | 8.28 | 7.46 | 7.93 | 214722 | 1710786 | 0.05 | 0.64% |
| 2009-08-21 | 8.58 | 8.58 | 7.30 | 7.88 | 195617 | 1529939 | -0.77 | -8.90% |
| 2009-08-14 | 9.65 | 10.36 | 8.62 | 8.65 | 366434 | 3553734 | -0.91 | -9.52% |
| 2009-08-07 | 9.75 | 10.25 | 9.42 | 9.56 | 585826 | 5804175 | -0.14 | -1.44% |
| 2009-07-31 | 9.40 | 9.82 | 8.65 | 9.70 | 370096 | 3502497 | 0.31 | 3.30% |
| 2009-07-24 | 10.01 | 10.21 | 9.32 | 9.39 | 320550 | 3124766 | -0.63 | -6.29% |
| 2009-07-17 | 9.58 | 10.16 | 9.53 | 10.02 | 463819 | 4558507 | 0.39 | 4.05% |
| 2009-07-10 | 9.40 | 9.79 | 9.12 | 9.63 | 283323 | 2660650 | 0.13 | 1.37% |
| 2009-07-03 | 9.30 | 10.05 | 9.19 | 9.50 | 336025 | 3232558 | 0.24 | 2.59% |
| 2009-06-26 | 9.36 | 9.38 | 8.96 | 9.26 | 213026 | 1955708 | -0.14 | -1.49% |
| 2009-06-19 | 9.43 | 9.73 | 9.31 | 9.40 | 169678 | 1612913 | -0.08 | -0.84% |
| 2009-06-12 | 10.16 | 10.16 | 9.23 | 9.48 | 257831 | 2503758 | -0.63 | -6.23% |
| 2009-06-05 | 10.37 | 10.59 | 9.88 | 10.11 | 255525 | 2611103 | -0.21 | -2.04% |
| 2009-05-27 | 9.66 | 10.77 | 9.56 | 10.32 | 256279 | 2640908 | 0.26 | 2.58% |
| 2009-05-22 | 10.78 | 11.19 | 9.82 | 10.06 | 709275 | 7375162 | -0.78 | -7.20% |
| 2009-05-15 | 9.62 | 10.95 | 8.86 | 10.84 | 558984 | 5594837 | 1.22 | 12.68% |
| 2009-05-08 | 8.50 | 10.18 | 8.43 | 9.62 | 426914 | 4017354 | 1.22 | 14.52% |
| 2009-04-30 | 8.45 | 8.68 | 7.81 | 8.40 | 146700 | 1213987 | -0.09 | -1.06% |
| 2009-04-24 | 9.35 | 9.43 | 8.49 | 8.49 | 298657 | 2698289 | -0.86 | -9.20% |
| 2009-04-17 | 9.74 | 10.29 | 9.15 | 9.35 | 488516 | 4759125 | -0.37 | -3.81% |
| 2009-04-10 | 8.95 | 9.83 | 8.59 | 9.72 | 396434 | 3624222 | 0.75 | 8.36% |
| 2009-04-03 | 10.38 | 10.38 | 8.31 | 8.97 | 640554 | 5749560 | -0.51 | -5.38% |
| 2009-03-26 | 7.84 | 9.48 | 7.74 | 9.48 | 444911 | 3855591 | 1.59 | 20.15% |
| 2009-03-20 | 7.39 | 8.16 | 7.17 | 7.89 | 292781 | 2261469 | 0.49 | 6.62% |
| 2009-03-13 | 7.56 | 8.04 | 7.09 | 7.40 | 387959 | 2947366 | -0.11 | -1.47% |
| 2009-03-06 | 6.69 | 8.25 | 6.56 | 7.51 | 751062 | 5709151 | 0.71 | 10.44% |
| 2009-02-27 | 6.40 | 7.28 | 5.93 | 6.80 | 666283 | 4456402 | 0.52 | 8.28% |
| 2009-02-20 | 6.19 | 6.39 | 5.40 | 6.28 | 413669 | 2454302 | 0.12 | 1.95% |
| 2009-02-13 | 5.31 | 6.23 | 5.21 | 6.16 | 444303 | 2517401 | 0.92 | 17.56% |
| 2009-02-06 | 5.00 | 5.40 | 4.88 | 5.24 | 398351 | 2054999 | 0.34 | 6.94% |
| 2009-01-23 | 4.40 | 5.14 | 4.28 | 4.90 | 498435 | 2432645 | 0.51 | 11.62% |
| 2009-01-16 | 4.43 | 4.64 | 4.18 | 4.39 | 279450 | 1238239 | 0.00 | 0.00% |
| 2009-01-09 | 3.96 | 4.44 | 3.95 | 4.39 | 189351 | 802398 | 0.39 | 9.75% |
| 2008-12-26 | 4.48 | 4.80 | 3.91 | 4.00 | 240870 | 1040456 | -0.50 | -11.11% |
| 2008-12-19 | 4.10 | 4.58 | 4.00 | 4.50 | 297088 | 1292294 | 0.43 | 10.56% |
| 2008-12-12 | 4.26 | 4.60 | 3.97 | 4.07 | 296823 | 1273206 | -0.13 | -3.10% |
| 2008-12-05 | 3.55 | 4.32 | 3.55 | 4.20 | 368887 | 1496818 | 0.62 | 17.32% |
| 2008-11-28 | 3.69 | 3.95 | 3.47 | 3.58 | 134086 | 496127 | -0.11 | -2.98% |
| 2008-11-21 | 3.70 | 4.14 | 3.48 | 3.69 | 311139 | 1187595 | -0.13 | -3.40% |
| 2008-11-14 | 3.08 | 3.87 | 3.08 | 3.82 | 325396 | 1152412 | 0.77 | 25.25% |
| 2008-11-07 | 2.81 | 3.16 | 2.70 | 3.05 | 147837 | 440310 | 0.17 | 5.90% |
| 2008-10-31 | 3.28 | 3.28 | 2.85 | 2.88 | 94635 | 285740 | -0.40 | -12.20% |
| 2008-10-24 | 3.16 | 3.43 | 3.10 | 3.28 | 110612 | 362377 | 0.12 | 3.80% |
| 2008-10-17 | 3.25 | 3.64 | 3.04 | 3.16 | 173747 | 577493 | -0.09 | -2.77% |
| 2008-10-10 | 4.00 | 4.00 | 3.24 | 3.25 | 107104 | 387742 | -0.85 | -20.73% |
| 2008-09-26 | 4.50 | 4.60 | 3.85 | 4.10 | 147465 | 620180 | -0.08 | -1.91% |
| 2008-09-19 | 4.41 | 4.42 | 3.55 | 4.18 | 94071 | 373691 | -0.23 | -5.21% |
| 2008-09-12 | 4.92 | 5.01 | 4.35 | 4.41 | 66942 | 309682 | -0.57 | -11.45% |
| 2008-09-05 | 5.19 | 5.50 | 4.88 | 4.98 | 101924 | 526773 | -0.30 | -5.68% |
| 2008-08-29 | 5.40 | 5.48 | 4.88 | 5.28 | 58655 | 301800 | -0.06 | -1.12% |
| 2008-08-22 | 5.85 | 5.99 | 5.05 | 5.34 | 122714 | 681121 | -0.47 | -8.09% |
| 2008-08-15 | 7.23 | 7.23 | 5.68 | 5.81 | 104979 | 643859 | -1.39 | -19.31% |
| 2008-08-08 | 8.50 | 8.50 | 7.15 | 7.20 | 72943 | 571792 | -1.30 | -15.29% |
| 2008-08-01 | 9.18 | 9.40 | 8.10 | 8.50 | 102716 | 905599 | -0.69 | -7.51% |
| 2008-07-25 | 8.45 | 9.37 | 8.40 | 9.19 | 146961 | 1330154 | 0.76 | 9.02% |
| 2008-07-18 | 8.47 | 9.13 | 8.00 | 8.43 | 132705 | 1131015 | -0.08 | -0.94% |
| 2008-07-11 | 8.10 | 8.97 | 8.08 | 8.51 | 153382 | 1306769 | 0.43 | 5.32% |
| 2008-07-04 | 8.00 | 8.48 | 7.00 | 8.08 | 228983 | 1776355 | -0.06 | -0.74% |
| 2008-06-27 | 8.32 | 9.15 | 8.00 | 8.14 | 130641 | 1115253 | -0.34 | -4.01% |
| 2008-06-20 | 9.40 | 9.42 | 7.62 | 8.48 | 188790 | 1655745 | -0.70 | -7.62% |
| 2008-06-13 | 11.12 | 11.49 | 9.18 | 9.18 | 222592 | 2262898 | -2.67 | -22.53% |
| 2008-06-06 | 10.35 | 12.36 | 10.35 | 11.85 | 302239 | 3515148 | 1.40 | 13.40% |
| 2008-05-30 | 11.00 | 11.03 | 10.09 | 10.45 | 124069 | 1313010 | -0.62 | -5.60% |
| 2008-05-23 | 10.97 | 11.66 | 10.18 | 11.07 | 248874 | 2760321 | 0.10 | 0.91% |
| 2008-05-16 | 10.00 | 11.44 | 9.88 | 10.97 | 287186 | 3116101 | 0.91 | 9.05% |
| 2008-05-09 | 9.93 | 10.19 | 9.18 | 10.06 | 191260 | 1873113 | 0.25 | 2.55% |
| 2008-04-30 | 9.00 | 9.88 | 8.92 | 9.81 | 100800 | 958408 | 0.51 | 5.48% |
| 2008-04-25 | 8.69 | 9.86 | 7.50 | 9.30 | 189080 | 1688152 | 1.21 | 14.96% |
| 2008-04-18 | 8.87 | 9.32 | 8.01 | 8.09 | 183311 | 1624349 | -1.00 | -11.00% |
| 2008-04-11 | 7.50 | 9.09 | 7.31 | 9.09 | 218191 | 1912043 | 1.49 | 19.61% |
| 2008-04-03 | 9.91 | 10.14 | 7.30 | 7.60 | 200754 | 1670866 | -2.55 | -25.12% |
| 2008-03-28 | 9.99 | 11.28 | 9.30 | 10.15 | 384149 | 4014208 | 0.10 | 0.99% |
| 2008-03-21 | 11.58 | 12.29 | 9.93 | 10.05 | 400671 | 4293234 | -2.82 | -21.91% |
| 2008-03-14 | 11.40 | 13.10 | 10.90 | 12.87 | 337990 | 4123812 | 1.27 | 10.95% |
| 2008-03-07 | 10.00 | 12.11 | 9.93 | 11.60 | 375794 | 4203737 | 1.48 | 14.62% |
| 2008-02-29 | 9.66 | 10.17 | 9.06 | 10.12 | 132294 | 1287976 | 0.45 | 4.65% |
| 2008-02-22 | 9.77 | 10.20 | 9.30 | 9.67 | 121914 | 1199152 | 0.24 | 2.54% |
| 2008-02-15 | 8.94 | 9.59 | 8.74 | 9.43 | 46632 | 429709 | 0.49 | 5.48% |
| 2008-02-05 | 8.41 | 9.00 | 8.35 | 8.94 | 40157 | 351467 | 0.77 | 9.43% |
| 2008-02-01 | 9.67 | 9.69 | 8.17 | 8.17 | 133778 | 1174910 | -1.58 | -16.20% |
| 2008-01-25 | 11.20 | 11.36 | 8.88 | 9.75 | 344097 | 3424795 | -1.60 | -14.10% |
| 2008-01-18 | 9.53 | 11.40 | 9.35 | 11.35 | 469157 | 4974968 | 1.77 | 18.48% |
| 2008-01-11 | 9.17 | 9.68 | 8.75 | 9.58 | 243254 | 2257210 | 0.41 | 4.47% |
| 2008-01-04 | 8.58 | 9.44 | 8.41 | 9.17 | 158894 | 1431326 | 0.61 | 7.13% |
| 2007-12-28 | 8.75 | 9.11 | 8.50 | 8.56 | 249664 | 2191999 | -0.15 | -1.72% |
| 2007-12-21 | 8.46 | 8.86 | 8.26 | 8.71 | 115086 | 984593 | 0.34 | 4.06% |
| 2007-12-14 | 8.21 | 8.80 | 8.10 | 8.37 | 145621 | 1230081 | 0.06 | 0.72% |
| 2007-12-07 | 7.59 | 8.49 | 7.59 | 8.31 | 150418 | 1225703 | 0.59 | 7.64% |
| 2007-11-30 | 8.15 | 8.17 | 7.55 | 7.72 | 85941 | 674747 | -0.31 | -3.86% |
| 2007-11-23 | 8.00 | 8.43 | 7.57 | 8.03 | 118542 | 956892 | 0.03 | 0.38% |
| 2007-11-16 | 7.56 | 8.48 | 6.86 | 8.00 | 152411 | 1191962 | 0.43 | 5.68% |
| 2007-11-09 | 7.30 | 8.26 | 7.01 | 7.57 | 201910 | 1549724 | 0.31 | 4.27% |
| 2007-11-02 | 6.41 | 7.26 | 6.10 | 7.26 | 101591 | 683382 | 0.89 | 13.97% |
| 2007-10-26 | 7.40 | 7.52 | 6.24 | 6.37 | 102162 | 704722 | -0.97 | -13.21% |
| 2007-10-18 | 7.70 | 7.89 | 7.25 | 7.34 | 95225 | 716453 | -0.34 | -4.43% |
| 2007-10-12 | 8.57 | 8.77 | 7.22 | 7.68 | 170856 | 1389789 | -0.70 | -8.35% |
| 2007-09-28 | 9.35 | 9.42 | 8.10 | 8.38 | 186182 | 1626610 | -0.53 | -5.95% |
| 2007-09-20 | 9.05 | 9.45 | 8.80 | 8.91 | 171559 | 1559442 | -0.46 | -4.91% |
| 2007-09-14 | 9.40 | 10.78 | 8.51 | 9.37 | 356521 | 3490280 | -0.07 | -0.74% |
| 2007-09-07 | 9.40 | 9.85 | 8.78 | 9.44 | 284029 | 2671014 | 0.05 | 0.53% |
| 2007-08-31 | 9.12 | 10.49 | 8.78 | 9.39 | 528623 | 5075077 | 0.39 | 4.33% |
| 2007-08-24 | 8.08 | 9.20 | 7.88 | 9.00 | 378645 | 3188807 | 1.15 | 14.65% |
| 2007-08-17 | 7.51 | 8.37 | 7.17 | 7.85 | 324321 | 2534099 | 0.34 | 4.53% |
| 2007-08-10 | 7.09 | 7.89 | 6.92 | 7.51 | 306050 | 2268601 | 0.41 | 5.78% |
| 2007-08-03 | 7.50 | 7.78 | 6.93 | 7.10 | 225871 | 1667577 | -0.40 | -5.33% |
| 2007-07-27 | 6.66 | 7.86 | 6.65 | 7.50 | 329001 | 2435773 | 1.00 | 15.38% |
| 2007-07-20 | 6.05 | 6.64 | 5.84 | 6.50 | 95764 | 592552 | 0.45 | 7.44% |
| 2007-07-13 | 6.05 | 6.21 | 5.80 | 6.05 | 116718 | 705756 | -0.05 | -0.82% |
| 2007-07-06 | 6.45 | 6.80 | 5.43 | 6.10 | 154034 | 950692 | -0.40 | -6.15% |
| 2007-06-29 | 6.87 | 7.81 | 6.30 | 6.50 | 308607 | 2174473 | -0.30 | -4.41% |
| 2007-06-22 | 7.59 | 8.14 | 6.70 | 6.80 | 269043 | 2058598 | -0.73 | -9.70% |
| 2007-06-15 | 7.50 | 8.29 | 6.60 | 7.53 | 395339 | 3003696 | 0.01 | 0.13% |
| 2007-06-08 | 8.00 | 8.00 | 6.71 | 7.52 | 408442 | 2999243 | -0.77 | -9.29% |
| 2007-06-01 | 11.49 | 11.60 | 8.29 | 8.29 | 658932 | 6817004 | -2.66 | -24.29% |
| 2007-05-25 | 8.40 | 10.95 | 8.30 | 10.95 | 618426 | 5981274 | 2.22 | 25.43% |
| 2007-05-18 | 8.79 | 9.22 | 8.19 | 8.73 | 307841 | 2700028 | -0.22 | -2.46% |
| 2007-05-11 | 7.99 | 9.38 | 7.82 | 8.95 | 500724 | 4386277 | 0.86 | 10.63% |
| 2007-04-27 | 8.30 | 8.78 | 8.00 | 8.09 | 412067 | 3443676 | -0.15 | -1.82% |
| 2007-04-20 | 6.85 | 8.50 | 6.79 | 8.24 | 718216 | 5528698 | 1.38 | 20.12% |
| 2007-04-13 | 6.66 | 7.19 | 6.66 | 6.86 | 463336 | 3217285 | 0.20 | 3.00% |
| 2007-04-05 | 6.55 | 6.92 | 6.48 | 6.66 | 346964 | 2312584 | 0.08 | 1.22% |
| 2007-03-30 | 6.61 | 7.03 | 6.34 | 6.58 | 412853 | 2768993 | 0.01 | 0.15% |
| 2007-03-23 | 5.66 | 6.65 | 5.60 | 6.57 | 439637 | 2725827 | 0.76 | 13.08% |
| 2007-03-16 | 5.85 | 6.15 | 5.64 | 5.81 | 451384 | 2680038 | -0.06 | -1.02% |
| 2007-03-09 | 5.77 | 6.05 | 5.46 | 5.87 | 410887 | 2382106 | 0.13 | 2.27% |
| 2007-03-02 | 5.30 | 5.85 | 5.02 | 5.74 | 499826 | 2708100 | 0.46 | 8.71% |
| 2007-02-16 | 4.81 | 5.43 | 4.80 | 5.28 | 329455 | 1682664 | 0.45 | 9.32% |
| 2007-02-09 | 4.61 | 4.96 | 4.55 | 4.83 | 208037 | 1000302 | 0.21 | 4.54% |
| 2007-02-02 | 4.85 | 5.03 | 4.48 | 4.62 | 259893 | 1234547 | -0.22 | -4.54% |
| 2007-01-26 | 4.48 | 5.08 | 4.48 | 4.84 | 487597 | 2326643 | 0.38 | 8.52% |
| 2007-01-19 | 3.96 | 4.50 | 3.96 | 4.46 | 358877 | 1533398 | 0.49 | 12.34% |
| 2007-01-12 | 3.97 | 4.27 | 3.94 | 3.97 | 338197 | 1383465 | 0.00 | 0.00% |
| 2007-01-05 | 3.82 | 3.98 | 3.82 | 3.97 | 58612 | 228194 | 0.09 | 2.32% |
| 2006-12-29 | 4.16 | 4.22 | 3.81 | 3.88 | 136483 | 543959 | -0.27 | -6.51% |
| 2006-12-22 | 4.04 | 4.35 | 4.03 | 4.15 | 290251 | 1219143 | 0.13 | 3.23% |
| 2006-12-15 | 3.91 | 4.14 | 3.89 | 4.02 | 194852 | 781343 | 0.09 | 2.29% |
| 2006-12-08 | 3.89 | 4.08 | 3.86 | 3.93 | 263042 | 1051337 | 0.03 | 0.77% |
| 2006-12-01 | 3.87 | 4.01 | 3.84 | 3.90 | 228198 | 900582 | 0.05 | 1.30% |
