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 | 12.30 | 14.40 | 12.07 | 12.19 | 1361313 | 17848860 | 0.44 | 3.75% |
| 2009-11-20 | 10.61 | 11.75 | 10.32 | 11.75 | 558682 | 6073356 | 1.13 | 10.64% |
| 2009-11-13 | 9.19 | 10.67 | 9.14 | 10.62 | 754715 | 7640235 | 1.46 | 15.94% |
| 2009-11-06 | 8.95 | 9.68 | 8.62 | 9.16 | 699573 | 6456090 | 0.15 | 1.67% |
| 2009-10-30 | 8.54 | 9.28 | 7.86 | 9.01 | 755141 | 6551430 | 0.71 | 8.55% |
| 2009-10-23 | 7.77 | 8.60 | 7.71 | 8.30 | 449672 | 3702305 | 0.52 | 6.68% |
| 2009-10-16 | 7.40 | 7.80 | 7.27 | 7.78 | 172031 | 1307041 | 0.35 | 4.71% |
| 2009-10-09 | 7.17 | 7.47 | 7.15 | 7.43 | 25937 | 190654 | 0.29 | 4.06% |
| 2009-09-30 | 7.47 | 7.77 | 6.91 | 7.14 | 93457 | 691402 | -0.27 | -3.64% |
| 2009-09-25 | 7.57 | 7.88 | 7.02 | 7.41 | 136423 | 1015831 | -0.30 | -3.89% |
| 2009-09-18 | 7.56 | 8.28 | 7.56 | 7.71 | 337458 | 2678624 | 0.08 | 1.05% |
| 2009-09-11 | 7.35 | 7.73 | 7.20 | 7.63 | 216556 | 1623501 | 0.31 | 4.24% |
| 2009-09-04 | 7.21 | 7.42 | 6.53 | 7.32 | 201202 | 1417365 | 0.06 | 0.83% |
| 2009-08-28 | 7.24 | 7.61 | 6.79 | 7.26 | 238736 | 1734306 | 0.08 | 1.11% |
| 2009-08-21 | 8.00 | 8.00 | 6.57 | 7.18 | 230105 | 1648442 | -0.94 | -11.58% |
| 2009-08-14 | 8.70 | 8.88 | 8.11 | 8.12 | 290033 | 2493817 | -0.54 | -6.24% |
| 2009-08-07 | 9.15 | 9.49 | 8.55 | 8.66 | 519101 | 4664231 | -0.40 | -4.42% |
| 2009-07-31 | 9.80 | 10.48 | 8.53 | 9.06 | 558361 | 5280944 | 0.15 | 1.68% |
| 2009-07-03 | 8.19 | 8.91 | 7.80 | 8.91 | 687193 | 5764548 | 0.70 | 8.53% |
| 2009-06-26 | 7.40 | 9.10 | 7.33 | 8.21 | 932032 | 7664927 | 0.86 | 11.70% |
| 2009-06-19 | 7.11 | 7.63 | 7.08 | 7.35 | 191553 | 1410616 | 0.11 | 1.52% |
| 2009-06-11 | 7.20 | 7.46 | 7.13 | 7.24 | 133900 | 976971 | -0.04 | -0.55% |
| 2009-06-05 | 7.21 | 7.85 | 7.20 | 7.28 | 243275 | 1837216 | 0.11 | 1.53% |
| 2009-05-27 | 6.90 | 7.38 | 6.81 | 7.17 | 90740 | 656942 | -0.10 | -1.38% |
| 2009-05-22 | 7.61 | 7.61 | 7.13 | 7.27 | 211472 | 1568050 | -0.26 | -3.45% |
| 2009-05-15 | 9.38 | 9.38 | 7.31 | 7.53 | 267859 | 2261836 | -1.80 | -19.29% |
| 2009-05-08 | 8.55 | 9.40 | 8.55 | 9.33 | 340898 | 3059467 | 0.73 | 8.49% |
| 2009-04-30 | 8.42 | 8.84 | 7.69 | 8.60 | 186155 | 1547551 | 0.06 | 0.70% |
| 2009-04-24 | 9.70 | 9.99 | 8.36 | 8.54 | 354686 | 3318233 | -1.26 | -12.86% |
| 2009-04-17 | 9.87 | 10.20 | 9.50 | 9.80 | 469209 | 4598337 | -0.04 | -0.41% |
| 2009-04-10 | 10.20 | 10.21 | 8.83 | 9.84 | 358776 | 3418326 | -0.18 | -1.80% |
| 2009-04-03 | 10.32 | 10.49 | 9.58 | 10.02 | 626374 | 6318020 | -0.10 | -0.99% |
| 2009-03-27 | 9.00 | 10.52 | 8.93 | 10.12 | 876352 | 8436447 | 0.99 | 10.84% |
| 2009-03-20 | 7.85 | 9.85 | 7.80 | 9.13 | 1048758 | 9453025 | 1.28 | 16.31% |
| 2009-03-13 | 7.71 | 7.85 | 6.65 | 7.85 | 365927 | 2704793 | 0.21 | 2.75% |
| 2009-03-06 | 6.56 | 7.98 | 6.42 | 7.64 | 468065 | 3441755 | 0.93 | 13.86% |
| 2009-02-27 | 8.88 | 9.38 | 6.71 | 6.71 | 661608 | 5587523 | -2.06 | -23.49% |
| 2009-02-20 | 7.98 | 9.68 | 7.50 | 8.77 | 1091205 | 9431350 | 1.52 | 20.97% |
| 2009-02-13 | 6.48 | 7.30 | 6.30 | 7.25 | 452645 | 3037713 | 0.83 | 12.93% |
| 2009-02-06 | 5.60 | 6.47 | 5.54 | 6.42 | 495256 | 2976877 | 0.80 | 14.23% |
| 2009-01-23 | 5.30 | 5.97 | 5.07 | 5.62 | 403341 | 2272045 | 0.34 | 6.44% |
| 2009-01-16 | 5.40 | 5.68 | 5.02 | 5.28 | 236432 | 1263234 | -0.15 | -2.76% |
| 2009-01-09 | 4.77 | 5.58 | 4.71 | 5.43 | 291742 | 1526311 | 0.63 | 13.12% |
| 2008-12-25 | 5.82 | 6.08 | 4.63 | 4.80 | 228890 | 1240898 | -1.04 | -17.81% |
| 2008-12-19 | 5.10 | 6.00 | 4.92 | 5.84 | 415147 | 2347792 | 0.76 | 14.96% |
| 2008-12-12 | 5.46 | 5.80 | 4.95 | 5.08 | 381540 | 2076887 | -0.40 | -7.30% |
| 2008-12-05 | 4.80 | 5.60 | 4.64 | 5.48 | 643285 | 3378217 | 0.73 | 15.37% |
| 2008-11-28 | 4.27 | 4.75 | 3.90 | 4.75 | 462395 | 2066693 | 0.49 | 11.50% |
| 2008-11-21 | 4.14 | 4.50 | 3.81 | 4.26 | 434597 | 1822174 | 0.17 | 4.16% |
| 2008-11-14 | 2.95 | 4.09 | 2.90 | 4.09 | 327479 | 1159459 | 1.22 | 42.51% |
| 2008-11-07 | 2.93 | 2.93 | 2.70 | 2.87 | 42251 | 119494 | -0.06 | -2.05% |
| 2008-10-31 | 3.28 | 3.34 | 2.90 | 2.93 | 44599 | 137490 | -0.43 | -12.80% |
| 2008-10-24 | 3.38 | 3.65 | 3.36 | 3.36 | 56058 | 197592 | -0.09 | -2.61% |
| 2008-10-17 | 3.50 | 3.90 | 3.29 | 3.45 | 60366 | 214049 | -0.11 | -3.09% |
| 2008-10-10 | 4.15 | 4.15 | 3.56 | 3.56 | 45504 | 177596 | -0.69 | -16.23% |
| 2008-09-26 | 4.47 | 4.51 | 3.76 | 4.25 | 118660 | 488485 | 0.15 | 3.66% |
| 2008-09-19 | 4.08 | 4.25 | 3.56 | 4.10 | 63871 | 255329 | 0.03 | 0.74% |
| 2008-09-12 | 4.96 | 5.05 | 4.07 | 4.07 | 64688 | 284694 | -0.92 | -18.44% |
| 2008-09-05 | 12.38 | 12.40 | 4.98 | 4.99 | 79776 | 515462 | -7.33 | -59.50% |
| 2008-08-29 | 12.51 | 13.48 | 11.55 | 12.32 | 56481 | 694040 | -0.76 | -5.81% |
| 2008-08-22 | 13.20 | 14.83 | 12.50 | 13.08 | 89965 | 1236035 | 0.06 | 0.46% |
| 2008-08-15 | 13.54 | 13.70 | 11.68 | 13.02 | 61590 | 782432 | -0.50 | -3.70% |
| 2008-08-08 | 14.75 | 15.50 | 13.42 | 13.52 | 78730 | 1138392 | -1.29 | -8.71% |
| 2008-08-01 | 14.02 | 15.30 | 14.02 | 14.81 | 121114 | 1784966 | 0.81 | 5.79% |
| 2008-07-25 | 12.21 | 14.19 | 12.01 | 14.00 | 112382 | 1488718 | 1.79 | 14.66% |
| 2008-07-18 | 11.81 | 12.49 | 10.50 | 12.21 | 64188 | 742808 | 0.31 | 2.60% |
| 2008-07-11 | 10.56 | 12.79 | 10.56 | 11.90 | 73489 | 876180 | 1.24 | 11.63% |
| 2008-07-04 | 10.90 | 11.17 | 9.80 | 10.66 | 38413 | 401425 | -0.42 | -3.79% |
| 2008-06-27 | 11.57 | 11.98 | 10.77 | 11.08 | 27484 | 311756 | -0.62 | -5.30% |
| 2008-06-20 | 12.55 | 13.46 | 11.50 | 11.70 | 39990 | 504685 | -0.89 | -7.07% |
| 2008-06-13 | 14.70 | 14.77 | 12.35 | 12.59 | 30392 | 404843 | -2.54 | -16.79% |
| 2008-06-06 | 14.46 | 15.13 | 13.60 | 15.13 | 32845 | 478099 | 0.67 | 4.63% |
| 2008-05-30 | 14.90 | 15.30 | 14.14 | 14.46 | 20183 | 298881 | -0.44 | -2.95% |
| 2008-05-23 | 16.85 | 17.30 | 14.83 | 14.90 | 37445 | 588137 | -1.89 | -11.26% |
| 2008-05-16 | 15.78 | 19.30 | 15.40 | 16.79 | 111264 | 1960398 | 0.83 | 5.20% |
| 2008-05-09 | 17.23 | 17.38 | 15.01 | 15.96 | 26742 | 437747 | -1.13 | -6.61% |
| 2008-04-30 | 17.20 | 17.30 | 15.90 | 17.09 | 19576 | 325703 | 0.15 | 0.89% |
| 2008-04-25 | 13.30 | 16.94 | 12.21 | 16.94 | 36200 | 546190 | 3.94 | 30.31% |
| 2008-04-18 | 16.01 | 16.10 | 12.78 | 13.00 | 14959 | 220793 | -3.38 | -20.64% |
| 2008-04-11 | 15.96 | 16.98 | 15.70 | 16.38 | 12640 | 207030 | 0.42 | 2.63% |
| 2008-04-03 | 17.40 | 17.80 | 15.19 | 15.96 | 14998 | 243682 | -1.55 | -8.85% |
| 2008-03-28 | 17.55 | 18.48 | 16.31 | 17.51 | 13453 | 237251 | -0.17 | -0.96% |
| 2008-03-20 | 19.19 | 19.19 | 15.99 | 17.68 | 21432 | 367403 | -1.50 | -7.82% |
| 2008-03-14 | 20.57 | 21.48 | 19.13 | 19.18 | 17778 | 358359 | -1.64 | -7.88% |
| 2008-03-07 | 21.12 | 21.76 | 20.35 | 20.82 | 23104 | 488623 | -0.33 | -1.56% |
| 2008-02-29 | 20.57 | 22.10 | 19.75 | 21.15 | 47415 | 1005051 | 1.01 | 5.01% |
| 2008-02-22 | 21.85 | 22.09 | 20.03 | 20.14 | 25932 | 549688 | 0.14 | 0.70% |
| 2008-02-15 | 20.36 | 20.50 | 19.38 | 20.00 | 8629 | 171089 | -0.15 | -0.74% |
| 2008-02-05 | 19.60 | 20.40 | 19.20 | 20.15 | 11613 | 231824 | 1.29 | 6.84% |
| 2008-02-01 | 20.38 | 20.40 | 17.66 | 18.86 | 28754 | 552144 | -0.84 | -4.26% |
| 2008-01-25 | 21.60 | 21.97 | 17.95 | 19.70 | 37195 | 724021 | -2.19 | -10.01% |
| 2008-01-18 | 22.00 | 23.86 | 20.89 | 21.89 | 59223 | 1328631 | -0.36 | -1.62% |
| 2008-01-11 | 23.15 | 23.30 | 21.01 | 22.25 | 86331 | 1907525 | -1.08 | -4.63% |
| 2008-01-04 | 23.66 | 24.48 | 22.69 | 23.33 | 46431 | 1095249 | -0.32 | -1.35% |
| 2007-12-28 | 19.90 | 24.58 | 19.90 | 23.65 | 88507 | 1969424 | 3.90 | 19.75% |
| 2007-12-21 | 16.90 | 19.76 | 16.58 | 19.75 | 58896 | 1083138 | 2.95 | 17.56% |
| 2007-12-14 | 16.58 | 17.84 | 16.40 | 16.80 | 36510 | 628476 | 0.12 | 0.72% |
| 2007-12-07 | 15.60 | 17.13 | 15.03 | 16.68 | 29012 | 472873 | 1.32 | 8.59% |
| 2007-11-30 | 17.30 | 17.56 | 15.30 | 15.36 | 21301 | 343901 | -1.94 | -11.21% |
| 2007-11-23 | 18.40 | 18.48 | 16.80 | 17.30 | 21291 | 379554 | -1.06 | -5.77% |
| 2007-11-16 | 18.82 | 19.49 | 18.15 | 18.36 | 18162 | 338991 | -0.67 | -3.52% |
| 2007-11-09 | 20.20 | 21.50 | 18.62 | 19.03 | 17407 | 348960 | -1.66 | -8.02% |
| 2007-11-02 | 19.20 | 21.73 | 18.50 | 20.69 | 22836 | 466777 | 1.69 | 8.89% |
| 2007-10-26 | 22.60 | 22.60 | 17.53 | 19.00 | 38419 | 776785 | -4.00 | -17.39% |
| 2007-10-18 | 23.56 | 24.88 | 21.04 | 23.00 | 41906 | 958369 | -0.22 | -0.95% |
| 2007-10-11 | 24.20 | 24.96 | 23.00 | 23.22 | 33683 | 801311 | -0.79 | -3.29% |
| 2007-09-28 | 25.62 | 27.27 | 23.36 | 24.01 | 58200 | 1465289 | -1.91 | -7.37% |
| 2007-09-21 | 23.76 | 27.39 | 22.44 | 25.92 | 82268 | 2037166 | 2.17 | 9.14% |
| 2007-09-14 | 23.90 | 24.35 | 21.30 | 23.75 | 59492 | 1372440 | -0.05 | -0.21% |
| 2007-09-07 | 25.31 | 25.96 | 23.75 | 23.80 | 73598 | 1831556 | -1.82 | -7.10% |
| 2007-08-31 | 26.10 | 27.49 | 22.66 | 25.62 | 116750 | 2986379 | -0.16 | -0.62% |
| 2007-08-24 | 22.55 | 26.00 | 22.55 | 25.78 | 97923 | 2380000 | 3.70 | 16.76% |
| 2007-08-17 | 19.40 | 23.70 | 18.80 | 22.08 | 93563 | 2020055 | 2.68 | 13.81% |
| 2007-08-10 | 21.64 | 21.64 | 18.50 | 19.40 | 72651 | 1468960 | -1.80 | -8.49% |
| 2007-08-03 | 17.51 | 22.17 | 17.51 | 21.20 | 136757 | 2834934 | 3.17 | 17.58% |
| 2007-07-27 | 15.85 | 18.69 | 15.64 | 18.03 | 110157 | 1897611 | 2.18 | 13.75% |
| 2007-07-20 | 15.90 | 17.15 | 14.83 | 15.85 | 100867 | 1597372 | -0.20 | -1.25% |
| 2007-07-13 | 15.53 | 18.79 | 15.53 | 16.05 | 94714 | 1583392 | 1.93 | 13.67% |
| 2007-06-14 | 11.83 | 14.19 | 11.48 | 14.12 | 147705 | 1949197 | 2.29 | 19.36% |
| 2007-06-08 | 11.67 | 12.49 | 10.00 | 11.83 | 133068 | 1493103 | -0.51 | -4.13% |
| 2007-06-01 | 15.50 | 16.92 | 12.34 | 12.34 | 228495 | 3465012 | -2.71 | -18.01% |
| 2007-05-25 | 15.60 | 15.90 | 14.00 | 15.05 | 254178 | 3756939 | -0.55 | -3.53% |
| 2007-05-16 | 15.40 | 15.95 | 14.14 | 15.60 | 116964 | 1723749 | -0.01 | -0.06% |
| 2007-05-11 | 10.64 | 16.20 | 10.60 | 15.61 | 262436 | 3566800 | 5.01 | 47.26% |
| 2007-04-27 | 9.10 | 10.99 | 9.10 | 10.60 | 243152 | 2392911 | 1.52 | 16.74% |
| 2007-04-20 | 8.58 | 9.34 | 8.41 | 9.08 | 217352 | 1940073 | 0.48 | 5.58% |
| 2007-04-13 | 8.39 | 8.97 | 8.18 | 8.60 | 231536 | 1975740 | 0.14 | 1.66% |
| 2007-04-06 | 8.10 | 8.65 | 8.10 | 8.46 | 139876 | 1171484 | 0.36 | 4.44% |
| 2007-03-30 | 8.15 | 8.60 | 7.85 | 8.10 | 138930 | 1146391 | -0.01 | -0.12% |
| 2007-03-23 | 7.38 | 8.26 | 7.37 | 8.11 | 128983 | 1029702 | 0.45 | 5.88% |
| 2007-03-16 | 7.65 | 8.20 | 7.59 | 7.66 | 161193 | 1279555 | -0.03 | -0.39% |
| 2007-03-09 | 6.93 | 7.77 | 6.93 | 7.69 | 227633 | 1675183 | 0.71 | 10.17% |
| 2007-03-02 | 7.27 | 7.50 | 6.70 | 6.98 | 154979 | 1101802 | -0.27 | -3.72% |
| 2007-02-16 | 6.58 | 7.42 | 6.51 | 7.25 | 154609 | 1089025 | 0.65 | 9.85% |
| 2007-02-09 | 6.15 | 6.68 | 6.08 | 6.60 | 112531 | 720723 | 0.50 | 8.20% |
| 2007-02-02 | 7.00 | 7.25 | 5.96 | 6.10 | 185532 | 1205606 | -1.00 | -14.09% |
| 2007-01-26 | 7.21 | 7.80 | 6.70 | 7.10 | 137358 | 989323 | 0.55 | 8.40% |
| 2007-01-19 | 5.46 | 6.68 | 5.40 | 6.55 | 195820 | 1179377 | 1.13 | 20.85% |
| 2007-01-12 | 5.30 | 5.86 | 5.24 | 5.42 | 106782 | 595955 | 0.10 | 1.88% |
| 2007-01-05 | 5.21 | 5.35 | 5.11 | 5.32 | 21670 | 113205 | 0.12 | 2.31% |
| 2006-12-29 | 5.28 | 5.60 | 5.19 | 5.20 | 91822 | 499962 | -0.06 | -1.14% |
| 2006-12-22 | 4.92 | 5.47 | 4.90 | 5.26 | 125966 | 658384 | 0.35 | 7.13% |
| 2006-12-15 | 4.77 | 4.93 | 4.76 | 4.91 | 34118 | 166278 | 0.13 | 2.72% |
| 2006-12-08 | 5.00 | 5.11 | 4.76 | 4.78 | 57337 | 285021 | -0.20 | -4.02% |
| 2006-12-01 | 4.86 | 5.12 | 4.85 | 4.98 | 64340 | 320516 | 0.12 | 2.47% |
