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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 12.02 | 12.33 | 10.66 | 10.76 | 543541 | 6284895 | -1.19 | -9.96% |
| 2009-11-20 | 11.33 | 12.14 | 11.25 | 11.95 | 704820 | 8172484 | 0.67 | 5.94% |
| 2009-11-13 | 11.33 | 11.85 | 11.00 | 11.28 | 543508 | 6209918 | -0.05 | -0.44% |
| 2009-11-06 | 10.47 | 11.65 | 10.31 | 11.33 | 659558 | 7425265 | 0.72 | 6.79% |
| 2009-10-30 | 10.19 | 11.09 | 9.75 | 10.61 | 490938 | 5079275 | 0.37 | 3.61% |
| 2009-10-23 | 9.60 | 10.33 | 9.46 | 10.24 | 290090 | 2896510 | 0.66 | 6.89% |
| 2009-10-16 | 9.08 | 9.64 | 8.96 | 9.58 | 194880 | 1825628 | 0.50 | 5.51% |
| 2009-10-09 | 8.53 | 9.20 | 8.53 | 9.08 | 40805 | 364262 | 0.61 | 7.20% |
| 2009-09-30 | 9.30 | 9.30 | 8.34 | 8.47 | 132316 | 1150874 | -0.65 | -7.13% |
| 2009-09-25 | 10.01 | 10.45 | 8.87 | 9.12 | 297129 | 2887509 | -1.06 | -10.41% |
| 2009-09-18 | 9.90 | 10.78 | 9.81 | 10.18 | 529467 | 5439806 | 0.26 | 2.62% |
| 2009-09-11 | 9.04 | 10.07 | 8.91 | 9.92 | 433825 | 4126220 | 0.88 | 9.73% |
| 2009-09-04 | 9.31 | 9.31 | 8.22 | 9.04 | 324290 | 2834499 | -0.36 | -3.83% |
| 2009-08-28 | 9.33 | 9.79 | 8.90 | 9.40 | 406647 | 3828236 | 0.06 | 0.64% |
| 2009-08-21 | 9.61 | 10.07 | 8.68 | 9.34 | 406243 | 3779728 | -0.47 | -4.79% |
| 2009-08-14 | 11.92 | 12.47 | 9.81 | 9.81 | 846296 | 9611629 | -2.08 | -17.49% |
| 2009-08-07 | 10.15 | 12.23 | 10.15 | 11.89 | 1427678 | 16254365 | 1.71 | 16.80% |
| 2009-07-31 | 10.95 | 11.30 | 9.50 | 10.18 | 866264 | 9146197 | -0.68 | -6.26% |
| 2009-07-24 | 10.41 | 10.94 | 10.30 | 10.86 | 794010 | 8458899 | 0.50 | 4.83% |
| 2009-07-17 | 10.48 | 10.85 | 10.28 | 10.36 | 688101 | 7250457 | -0.05 | -0.48% |
| 2009-07-10 | 10.01 | 11.11 | 9.88 | 10.41 | 956774 | 9936288 | 0.40 | 4.00% |
| 2009-07-03 | 10.16 | 10.20 | 9.70 | 10.01 | 351450 | 3499767 | -0.09 | -0.89% |
| 2009-06-26 | 10.40 | 10.58 | 9.58 | 10.10 | 422541 | 4207784 | -0.26 | -2.51% |
| 2009-06-19 | 9.50 | 10.72 | 9.41 | 10.36 | 533625 | 5385952 | 0.69 | 7.13% |
| 2009-06-12 | 9.65 | 10.10 | 9.33 | 9.67 | 440728 | 4308619 | 0.03 | 0.31% |
| 2009-06-05 | 9.98 | 10.13 | 9.24 | 9.64 | 510373 | 4919911 | -0.22 | -2.23% |
| 2009-05-27 | 9.61 | 9.99 | 9.40 | 9.86 | 215914 | 2107545 | -0.14 | -1.40% |
| 2009-05-22 | 10.64 | 10.96 | 9.60 | 10.00 | 521661 | 5404237 | -0.71 | -6.63% |
| 2009-05-15 | 10.68 | 11.44 | 10.15 | 10.71 | 669317 | 7196863 | 0.14 | 1.32% |
| 2009-05-08 | 9.52 | 11.07 | 9.50 | 10.57 | 926409 | 9359568 | 0.90 | 9.31% |
| 2009-04-30 | 9.68 | 9.88 | 8.76 | 9.67 | 637339 | 5927809 | -0.03 | -0.31% |
| 2009-04-24 | 8.78 | 10.07 | 8.31 | 9.70 | 1179529 | 10797034 | 0.76 | 8.50% |
| 2009-04-17 | 8.02 | 9.52 | 7.68 | 8.94 | 1691866 | 14578744 | 1.22 | 15.80% |
| 2009-04-10 | 7.36 | 7.72 | 6.87 | 7.72 | 659691 | 4844707 | 0.43 | 5.90% |
| 2009-04-03 | 6.82 | 7.37 | 6.50 | 7.29 | 891639 | 6271955 | 0.45 | 6.58% |
| 2009-03-27 | 6.57 | 6.93 | 6.49 | 6.84 | 715364 | 4826289 | 0.27 | 4.11% |
| 2009-03-20 | 6.08 | 6.70 | 6.06 | 6.57 | 638374 | 4149478 | 0.46 | 7.53% |
| 2009-03-13 | 6.50 | 6.59 | 5.97 | 6.11 | 492750 | 3077688 | -0.39 | -6.00% |
| 2009-03-06 | 5.84 | 6.90 | 5.67 | 6.50 | 758394 | 4842488 | 0.44 | 7.26% |
| 2009-02-27 | 6.73 | 7.18 | 6.06 | 6.06 | 1042313 | 6971082 | -0.72 | -10.62% |
| 2009-02-20 | 7.40 | 7.62 | 6.33 | 6.78 | 838542 | 5738048 | -0.45 | -6.22% |
| 2009-02-13 | 6.37 | 7.25 | 6.31 | 7.23 | 998315 | 6788121 | 0.98 | 15.68% |
| 2009-02-06 | 5.81 | 6.30 | 5.67 | 6.25 | 622937 | 3767245 | 0.44 | 7.57% |
| 2009-01-23 | 5.64 | 5.97 | 5.44 | 5.81 | 441452 | 2535430 | 0.22 | 3.94% |
| 2009-01-16 | 5.08 | 5.88 | 4.94 | 5.59 | 405577 | 2189491 | 0.52 | 10.26% |
| 2009-01-09 | 4.90 | 5.27 | 4.86 | 5.07 | 230357 | 1169305 | 0.15 | 3.05% |
| 2008-12-26 | 5.73 | 5.75 | 4.85 | 4.92 | 272949 | 1434781 | -0.82 | -14.29% |
| 2008-12-19 | 5.44 | 5.86 | 5.16 | 5.74 | 441247 | 2456097 | 0.35 | 6.49% |
| 2008-12-12 | 6.00 | 6.19 | 5.33 | 5.39 | 524109 | 3068739 | -0.53 | -8.95% |
| 2008-12-05 | 5.00 | 6.04 | 4.97 | 5.92 | 764788 | 4338480 | 0.82 | 16.08% |
| 2008-11-28 | 5.20 | 5.90 | 5.07 | 5.10 | 579182 | 3127759 | -0.15 | -2.86% |
| 2008-11-21 | 5.23 | 5.93 | 4.91 | 5.25 | 725732 | 3935706 | 0.08 | 1.55% |
| 2008-11-14 | 4.37 | 5.18 | 4.33 | 5.17 | 406055 | 1940212 | 0.90 | 21.08% |
| 2008-11-07 | 4.20 | 4.29 | 3.95 | 4.27 | 169009 | 700011 | -0.01 | -0.23% |
| 2008-10-31 | 4.51 | 4.60 | 4.08 | 4.28 | 189061 | 826086 | -0.32 | -6.96% |
| 2008-10-24 | 4.61 | 5.04 | 4.48 | 4.60 | 183284 | 874838 | -0.07 | -1.50% |
| 2008-10-17 | 4.80 | 5.50 | 4.49 | 4.67 | 264529 | 1307325 | -0.12 | -2.50% |
| 2008-10-10 | 5.82 | 6.09 | 4.78 | 4.79 | 331069 | 1793299 | -1.24 | -20.56% |
| 2008-09-26 | 5.59 | 6.40 | 5.31 | 6.03 | 927553 | 5381075 | 0.95 | 18.70% |
| 2008-09-19 | 5.18 | 5.18 | 4.33 | 5.08 | 181354 | 881120 | -0.09 | -1.74% |
| 2008-09-12 | 5.24 | 5.47 | 4.98 | 5.17 | 167895 | 871227 | -0.08 | -1.52% |
| 2008-09-05 | 5.55 | 5.77 | 5.21 | 5.25 | 188231 | 1036717 | -0.35 | -6.25% |
| 2008-08-29 | 5.66 | 5.77 | 5.10 | 5.60 | 173831 | 946252 | -0.08 | -1.41% |
| 2008-08-22 | 5.96 | 6.32 | 5.20 | 5.68 | 264852 | 1544922 | -0.23 | -3.89% |
| 2008-08-15 | 6.78 | 6.89 | 5.69 | 5.91 | 103393 | 625554 | -0.87 | -12.83% |
| 2008-08-08 | 7.95 | 7.95 | 6.75 | 6.78 | 133349 | 989985 | -1.18 | -14.82% |
| 2008-08-01 | 8.49 | 8.58 | 7.51 | 7.96 | 242282 | 1967969 | -0.42 | -5.01% |
| 2008-07-25 | 7.74 | 8.87 | 7.65 | 8.38 | 347778 | 2928012 | 0.75 | 9.83% |
| 2008-07-18 | 8.15 | 8.45 | 7.20 | 7.63 | 152481 | 1188284 | -0.52 | -6.38% |
| 2008-07-11 | 7.96 | 8.89 | 7.96 | 8.15 | 233222 | 1979910 | 0.15 | 1.88% |
| 2008-07-04 | 7.45 | 8.08 | 7.31 | 8.00 | 119350 | 921421 | 0.40 | 5.26% |
| 2008-06-27 | 7.40 | 8.56 | 7.20 | 7.60 | 191244 | 1505270 | 0.10 | 1.33% |
| 2008-06-20 | 8.33 | 8.44 | 6.55 | 7.50 | 169239 | 1298334 | -0.80 | -9.64% |
| 2008-06-13 | 9.80 | 10.26 | 8.21 | 8.30 | 129407 | 1183068 | -2.07 | -19.96% |
| 2008-06-06 | 9.99 | 10.45 | 9.80 | 10.37 | 140676 | 1426401 | 0.00 | 0.00% |
| 2008-05-30 | 10.50 | 10.64 | 9.67 | 10.37 | 201843 | 2065659 | -0.10 | -0.95% |
| 2008-05-23 | 11.54 | 12.40 | 10.01 | 10.47 | 318828 | 3513652 | -6.89 | -39.69% |
| 2008-05-16 | 16.00 | 18.38 | 15.88 | 17.36 | 318941 | 5560977 | 1.14 | 7.03% |
| 2008-05-09 | 16.10 | 16.80 | 15.10 | 16.22 | 289452 | 4631495 | 0.23 | 1.44% |
| 2008-04-30 | 14.91 | 16.45 | 14.62 | 15.99 | 308413 | 4828486 | 1.08 | 7.24% |
| 2008-04-25 | 12.25 | 14.91 | 10.85 | 14.91 | 216995 | 2941028 | 3.41 | 29.65% |
| 2008-04-18 | 13.30 | 13.82 | 11.31 | 11.50 | 78558 | 980678 | -2.34 | -16.91% |
| 2008-04-11 | 13.01 | 14.99 | 12.71 | 13.84 | 107609 | 1513716 | 0.83 | 6.38% |
| 2008-04-03 | 16.00 | 16.00 | 12.41 | 13.01 | 51686 | 719806 | -3.13 | -19.39% |
| 2008-03-28 | 17.01 | 17.26 | 15.10 | 16.14 | 60390 | 967474 | -0.66 | -3.93% |
| 2008-03-21 | 17.50 | 17.69 | 15.00 | 16.80 | 76530 | 1245639 | -0.93 | -5.25% |
| 2008-03-14 | 20.28 | 20.49 | 16.90 | 17.73 | 70484 | 1314430 | -2.77 | -13.51% |
| 2008-03-07 | 19.00 | 21.25 | 18.58 | 20.50 | 131920 | 2672611 | 1.54 | 8.12% |
| 2008-02-29 | 19.20 | 19.45 | 17.92 | 18.96 | 59520 | 1119345 | -0.14 | -0.73% |
| 2008-02-22 | 20.40 | 20.76 | 18.53 | 19.10 | 71617 | 1424449 | -1.16 | -5.73% |
| 2008-02-15 | 18.79 | 20.48 | 18.45 | 20.26 | 72622 | 1451195 | 1.30 | 6.86% |
| 2008-02-05 | 17.72 | 19.26 | 17.44 | 18.96 | 35947 | 666276 | 1.94 | 11.40% |
| 2008-02-01 | 21.20 | 21.28 | 16.97 | 17.02 | 112116 | 2134833 | -4.01 | -19.07% |
| 2008-01-25 | 22.54 | 22.77 | 19.00 | 21.03 | 235159 | 4869772 | -1.11 | -5.01% |
| 2008-01-18 | 23.00 | 24.66 | 21.20 | 22.14 | 229138 | 5325660 | -1.04 | -4.49% |
| 2008-01-11 | 20.70 | 23.31 | 20.50 | 23.18 | 252292 | 5648017 | 2.16 | 10.28% |
| 2008-01-04 | 20.90 | 22.99 | 20.66 | 21.02 | 119664 | 2555320 | 0.37 | 1.79% |
| 2007-12-28 | 19.23 | 21.39 | 18.95 | 20.65 | 189785 | 3844996 | 1.56 | 8.17% |
| 2007-12-21 | 18.80 | 19.47 | 18.33 | 19.09 | 160395 | 3038715 | 0.41 | 2.19% |
| 2007-12-14 | 16.15 | 19.49 | 16.02 | 18.68 | 291409 | 5254769 | 2.32 | 14.18% |
| 2007-12-07 | 15.51 | 16.52 | 15.50 | 16.36 | 77222 | 1243972 | 0.81 | 5.21% |
| 2007-11-30 | 15.57 | 16.47 | 15.42 | 15.55 | 79761 | 1267977 | 0.06 | 0.39% |
| 2007-11-23 | 16.35 | 17.31 | 15.01 | 15.49 | 123329 | 2012457 | -0.76 | -4.68% |
| 2007-11-16 | 15.80 | 16.40 | 14.66 | 16.25 | 117869 | 1862194 | 0.24 | 1.50% |
| 2007-11-09 | 17.75 | 18.45 | 15.77 | 16.01 | 142074 | 2404791 | -1.70 | -9.60% |
| 2007-11-02 | 19.98 | 21.49 | 17.50 | 17.71 | 227484 | 4457731 | -1.68 | -8.66% |
| 2007-10-26 | 23.00 | 24.88 | 18.77 | 19.39 | 226120 | 5095906 | -3.84 | -16.53% |
| 2007-10-18 | 22.80 | 24.94 | 22.68 | 23.23 | 195108 | 4592424 | 0.53 | 2.33% |
| 2007-10-12 | 28.00 | 28.50 | 21.11 | 22.70 | 577213 | 14377028 | -5.05 | -18.20% |
| 2007-09-28 | 24.10 | 28.30 | 23.88 | 27.75 | 471458 | 12320844 | 3.86 | 16.16% |
| 2007-09-21 | 22.28 | 25.80 | 22.15 | 23.89 | 417185 | 9929516 | 1.36 | 6.04% |
| 2007-09-14 | 22.60 | 25.50 | 21.00 | 22.53 | 439224 | 10139738 | -0.34 | -1.49% |
| 2007-09-07 | 21.51 | 23.30 | 20.61 | 22.87 | 369236 | 8125233 | 1.46 | 6.82% |
| 2007-08-31 | 22.00 | 22.00 | 20.11 | 21.41 | 280235 | 5853533 | -0.34 | -1.56% |
| 2007-08-24 | 21.50 | 23.00 | 20.92 | 21.75 | 435821 | 9582626 | 0.79 | 3.77% |
| 2007-08-17 | 20.00 | 22.28 | 19.41 | 20.96 | 325719 | 6881237 | 0.68 | 3.35% |
| 2007-08-10 | 22.57 | 22.57 | 20.00 | 20.28 | 394255 | 8427655 | -2.34 | -10.35% |
| 2007-08-03 | 20.20 | 23.71 | 20.00 | 22.62 | 629966 | 13841244 | 2.41 | 11.93% |
| 2007-07-27 | 17.03 | 20.22 | 17.03 | 20.21 | 431226 | 8183304 | 3.11 | 18.19% |
| 2007-07-20 | 16.48 | 17.33 | 14.80 | 17.10 | 359330 | 5785480 | 0.51 | 3.07% |
| 2007-07-13 | 17.28 | 18.70 | 16.41 | 16.59 | 319323 | 5574524 | -0.99 | -5.63% |
| 2007-07-06 | 25.00 | 25.00 | 15.01 | 17.58 | 620605 | 11669153 | -6.31 | -26.41% |
| 2007-06-29 | 21.95 | 24.63 | 18.15 | 23.89 | 745317 | 16580230 | 1.89 | 8.59% |
| 2007-06-22 | 23.20 | 26.00 | 21.50 | 22.00 | 712217 | 16724291 | 0.60 | 2.80% |
| 2007-06-15 | 18.50 | 21.40 | 17.52 | 21.40 | 618168 | 11978096 | 4.48 | 26.48% |
| 2007-06-08 | 16.26 | 17.35 | 12.86 | 16.92 | 579353 | 8829555 | 1.04 | 6.55% |
| 2007-06-01 | 22.00 | 22.80 | 15.88 | 15.88 | 657940 | 12989284 | -5.61 | -26.11% |
| 2007-05-25 | 17.69 | 21.56 | 17.48 | 21.49 | 502076 | 9977713 | 2.89 | 15.54% |
| 2007-05-18 | 18.40 | 19.70 | 16.80 | 18.60 | 455161 | 8390238 | -0.53 | -2.77% |
| 2007-05-11 | 17.49 | 21.18 | 17.48 | 19.13 | 664418 | 13027843 | 1.64 | 9.38% |
| 2007-04-27 | 15.60 | 17.80 | 15.50 | 17.49 | 662808 | 10977908 | 2.63 | 17.70% |
| 2007-04-20 | 12.88 | 15.15 | 12.82 | 14.86 | 629647 | 8849211 | 1.86 | 14.31% |
| 2007-04-13 | 12.91 | 13.66 | 12.41 | 13.00 | 591355 | 7686923 | 0.27 | 2.12% |
| 2007-04-06 | 11.34 | 12.85 | 11.29 | 12.73 | 491294 | 5943819 | 1.45 | 12.86% |
| 2007-03-30 | 11.46 | 12.50 | 11.03 | 11.28 | 299346 | 3483427 | -0.07 | -0.62% |
| 2007-03-23 | 11.62 | 12.50 | 11.00 | 11.35 | 301934 | 3499276 | -0.49 | -4.14% |
| 2007-03-16 | 11.19 | 12.40 | 11.04 | 11.84 | 499615 | 5791802 | 0.81 | 7.34% |
| 2007-03-09 | 9.05 | 11.03 | 8.70 | 11.03 | 341105 | 3457607 | 1.96 | 21.61% |
| 2007-03-02 | 9.66 | 10.25 | 8.50 | 9.07 | 275647 | 2606099 | -0.67 | -6.88% |
| 2007-02-16 | 9.41 | 10.33 | 9.02 | 9.74 | 342257 | 3295098 | 0.45 | 4.84% |
| 2007-02-09 | 8.80 | 9.50 | 7.52 | 9.29 | 411303 | 3497827 | 0.07 | 0.76% |
| 2007-02-02 | 8.29 | 10.20 | 8.22 | 9.22 | 560832 | 5146795 | 1.02 | 12.44% |
| 2007-01-26 | 7.60 | 8.42 | 6.87 | 8.20 | 628084 | 4847626 | 0.71 | 9.48% |
| 2007-01-19 | 6.36 | 7.80 | 6.36 | 7.49 | 354585 | 2536087 | 1.24 | 19.84% |
| 2007-01-12 | 5.58 | 6.82 | 5.58 | 6.25 | 448463 | 2862733 | 0.61 | 10.82% |
| 2007-01-05 | 5.63 | 5.98 | 5.31 | 5.64 | 189305 | 1064611 | 0.14 | 2.54% |
| 2006-12-29 | 5.20 | 5.70 | 5.03 | 5.50 | 411916 | 2218388 | 0.13 | 2.42% |
| 2006-12-22 | 4.32 | 5.67 | 4.18 | 5.37 | 680701 | 3512713 | 1.22 | 29.40% |
| 2006-12-15 | 3.53 | 4.19 | 3.50 | 4.15 | 234762 | 919914 | 0.59 | 16.57% |
| 2006-12-08 | 3.66 | 3.84 | 3.54 | 3.56 | 178862 | 657224 | -0.07 | -1.93% |
| 2006-12-01 | 3.58 | 3.72 | 3.54 | 3.63 | 97051 | 352565 | 0.05 | 1.40% |
