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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 13.06 | 13.66 | 12.48 | 12.70 | 231842 | 3052377 | -0.45 | -3.42% |
| 2009-11-20 | 12.48 | 13.67 | 12.30 | 13.15 | 586297 | 7657388 | 0.80 | 6.48% |
| 2009-11-13 | 11.70 | 12.40 | 11.60 | 12.35 | 460211 | 5504062 | 0.57 | 4.84% |
| 2009-11-06 | 10.71 | 12.10 | 10.52 | 11.78 | 739888 | 8581214 | 0.95 | 8.77% |
| 2009-10-30 | 11.14 | 11.65 | 10.64 | 10.83 | 535266 | 5945554 | -0.21 | -1.90% |
| 2009-10-23 | 10.86 | 11.09 | 10.25 | 11.04 | 495185 | 5337712 | 0.13 | 1.19% |
| 2009-10-16 | 10.60 | 11.04 | 10.00 | 10.91 | 332959 | 3528539 | 0.52 | 5.00% |
| 2009-10-09 | 9.80 | 10.44 | 9.80 | 10.39 | 60629 | 621326 | 0.47 | 4.74% |
| 2009-09-29 | 10.81 | 10.90 | 9.60 | 9.92 | 184306 | 1881202 | -0.92 | -8.49% |
| 2009-09-25 | 10.68 | 11.78 | 10.60 | 10.84 | 753236 | 8391213 | 0.01 | 0.09% |
| 2009-09-18 | 10.90 | 11.48 | 10.50 | 10.83 | 733014 | 8008966 | -0.07 | -0.64% |
| 2009-09-11 | 10.84 | 11.50 | 10.38 | 10.90 | 1161281 | 12686529 | 0.00 | 0.00% |
| 2009-09-04 | 9.60 | 10.99 | 8.98 | 10.90 | 975120 | 9657960 | 1.13 | 11.57% |
| 2009-08-28 | 9.98 | 10.58 | 9.52 | 9.77 | 1412209 | 14317188 | -0.08 | -0.81% |
| 2009-08-21 | 8.60 | 10.04 | 8.22 | 9.85 | 879539 | 8059359 | 1.22 | 14.14% |
| 2009-08-14 | 9.01 | 9.20 | 8.53 | 8.63 | 240669 | 2135702 | -0.31 | -3.47% |
| 2009-08-07 | 9.50 | 9.53 | 8.85 | 8.94 | 583382 | 5384504 | -0.22 | -2.40% |
| 2009-07-31 | 9.48 | 9.65 | 8.45 | 9.16 | 529143 | 4825671 | -0.31 | -3.27% |
| 2009-07-24 | 8.68 | 9.95 | 8.68 | 9.47 | 875593 | 8213141 | 0.73 | 8.35% |
| 2009-07-17 | 8.88 | 9.17 | 8.68 | 8.74 | 511258 | 4563696 | -0.18 | -2.02% |
| 2009-07-10 | 8.40 | 9.02 | 7.96 | 8.92 | 692146 | 5910063 | 0.47 | 5.56% |
| 2009-07-03 | 8.35 | 8.87 | 8.14 | 8.45 | 814514 | 6964939 | 0.12 | 1.44% |
| 2009-06-26 | 8.20 | 8.48 | 7.78 | 8.33 | 609347 | 4949894 | 0.15 | 1.83% |
| 2009-06-19 | 7.96 | 8.41 | 7.74 | 8.18 | 416769 | 3351905 | 0.23 | 2.89% |
| 2009-06-12 | 8.26 | 8.48 | 7.91 | 7.95 | 504179 | 4125363 | -0.31 | -3.75% |
| 2009-06-05 | 7.83 | 8.35 | 7.61 | 8.26 | 472894 | 3784136 | 0.48 | 6.17% |
| 2009-05-27 | 7.65 | 8.14 | 7.51 | 7.78 | 373703 | 2972404 | 0.00 | 0.00% |
| 2009-05-22 | 7.83 | 7.85 | 7.30 | 7.78 | 444547 | 3392400 | -0.04 | -0.51% |
| 2009-05-15 | 7.88 | 7.97 | 7.54 | 7.82 | 384549 | 2987299 | -0.05 | -0.64% |
| 2009-05-08 | 8.18 | 8.50 | 7.70 | 7.87 | 672009 | 5489258 | -0.22 | -2.72% |
| 2009-04-30 | 7.81 | 8.28 | 7.51 | 8.09 | 662996 | 5267217 | 0.18 | 2.28% |
| 2009-04-24 | 8.00 | 8.25 | 7.21 | 7.91 | 821551 | 6428345 | 0.01 | 0.13% |
| 2009-04-16 | 7.23 | 7.90 | 7.07 | 7.90 | 696553 | 5165804 | 0.67 | 9.27% |
| 2009-04-10 | 7.70 | 7.82 | 6.99 | 7.23 | 714743 | 5225907 | 0.12 | 1.69% |
| 2009-04-03 | 7.18 | 7.33 | 6.79 | 7.11 | 597382 | 4226512 | -0.08 | -1.11% |
| 2009-03-27 | 7.06 | 7.34 | 6.89 | 7.19 | 548186 | 3897479 | 0.12 | 1.70% |
| 2009-03-20 | 6.59 | 7.23 | 6.55 | 7.07 | 328985 | 2300599 | 0.47 | 7.12% |
| 2009-03-13 | 6.99 | 7.10 | 6.50 | 6.60 | 438373 | 2970994 | -0.40 | -5.71% |
| 2009-03-06 | 6.09 | 7.47 | 6.02 | 7.00 | 1219410 | 8606201 | 0.73 | 11.64% |
| 2009-02-27 | 7.00 | 7.50 | 5.92 | 6.27 | 849348 | 5755060 | -0.75 | -10.68% |
| 2009-02-20 | 6.55 | 7.14 | 6.15 | 7.02 | 811492 | 5305359 | 0.63 | 9.86% |
| 2009-02-13 | 5.90 | 6.66 | 5.81 | 6.39 | 705769 | 4356028 | 0.55 | 9.42% |
| 2009-02-06 | 5.52 | 5.94 | 5.38 | 5.84 | 641064 | 3611513 | 0.39 | 7.16% |
| 2009-01-23 | 5.25 | 5.58 | 5.14 | 5.45 | 361570 | 1925210 | 0.18 | 3.42% |
| 2009-01-16 | 4.87 | 5.57 | 4.79 | 5.27 | 706936 | 3664094 | 0.44 | 9.11% |
| 2009-01-09 | 4.26 | 4.89 | 4.26 | 4.83 | 335657 | 1550530 | 0.45 | 10.27% |
| 2008-12-26 | 4.82 | 4.90 | 4.25 | 4.38 | 251829 | 1154290 | -0.45 | -9.32% |
| 2008-12-19 | 4.69 | 4.97 | 4.40 | 4.83 | 414464 | 1967409 | 0.28 | 6.15% |
| 2008-12-12 | 4.72 | 5.19 | 4.48 | 4.55 | 766381 | 3753623 | -0.10 | -2.15% |
| 2008-12-05 | 3.58 | 4.65 | 3.55 | 4.65 | 1017804 | 4323900 | 1.07 | 29.89% |
| 2008-11-28 | 3.85 | 4.00 | 3.51 | 3.58 | 275114 | 1026527 | -0.24 | -6.28% |
| 2008-11-21 | 3.73 | 4.07 | 3.45 | 3.82 | 800502 | 3075406 | 0.13 | 3.52% |
| 2008-11-14 | 3.10 | 3.71 | 3.10 | 3.69 | 426875 | 1466867 | 0.63 | 20.59% |
| 2008-11-07 | 3.00 | 3.10 | 2.92 | 3.06 | 118452 | 358623 | 0.02 | 0.66% |
| 2008-10-31 | 3.25 | 3.29 | 2.88 | 3.04 | 122947 | 378532 | -0.26 | -7.88% |
| 2008-10-24 | 3.21 | 3.50 | 3.15 | 3.30 | 150390 | 500785 | 0.10 | 3.12% |
| 2008-10-17 | 3.25 | 3.58 | 3.11 | 3.20 | 129986 | 428839 | -0.13 | -3.90% |
| 2008-10-10 | 3.90 | 3.95 | 3.29 | 3.33 | 169242 | 623050 | -0.72 | -17.78% |
| 2008-09-26 | 4.18 | 4.37 | 3.66 | 4.05 | 352086 | 1407778 | 0.08 | 2.02% |
| 2008-09-19 | 3.96 | 3.97 | 3.47 | 3.97 | 181354 | 688763 | 0.04 | 1.02% |
| 2008-09-12 | 3.96 | 4.04 | 3.70 | 3.93 | 185796 | 719799 | -0.08 | -2.00% |
| 2008-09-05 | 4.38 | 4.47 | 3.98 | 4.01 | 262559 | 1117381 | -0.46 | -10.29% |
| 2008-08-29 | 4.99 | 5.18 | 4.18 | 4.47 | 440654 | 2021165 | -0.53 | -10.60% |
| 2008-08-22 | 5.12 | 5.95 | 4.75 | 5.00 | 997374 | 5415505 | -0.12 | -2.34% |
| 2008-08-15 | 5.03 | 5.29 | 4.51 | 5.12 | 433670 | 2146129 | 0.07 | 1.39% |
| 2008-08-08 | 5.41 | 5.80 | 5.00 | 5.05 | 607251 | 3328531 | -0.39 | -7.17% |
| 2008-08-01 | 4.85 | 5.64 | 4.75 | 5.44 | 923071 | 4872604 | 0.63 | 13.10% |
| 2008-07-25 | 4.43 | 4.85 | 4.37 | 4.81 | 255159 | 1192034 | 0.34 | 7.61% |
| 2008-07-18 | 4.40 | 4.77 | 4.13 | 4.47 | 169838 | 755139 | -0.01 | -0.22% |
| 2008-07-11 | 4.25 | 4.77 | 4.24 | 4.48 | 218439 | 994380 | 0.23 | 5.41% |
| 2008-07-04 | 4.03 | 4.35 | 3.98 | 4.25 | 94617 | 394319 | 0.15 | 3.66% |
| 2008-06-27 | 4.10 | 4.56 | 4.05 | 4.10 | 132423 | 571025 | -0.02 | -0.48% |
| 2008-06-20 | 4.69 | 4.75 | 3.89 | 4.12 | 139634 | 607037 | -0.57 | -12.15% |
| 2008-06-13 | 5.75 | 5.75 | 4.65 | 4.69 | 106167 | 537300 | -1.26 | -21.18% |
| 2008-06-06 | 6.13 | 6.24 | 5.92 | 5.95 | 94407 | 572809 | -0.21 | -3.41% |
| 2008-05-30 | 6.56 | 6.61 | 6.00 | 6.16 | 171101 | 1068402 | -0.44 | -6.67% |
| 2008-05-23 | 6.68 | 6.90 | 6.00 | 6.60 | 293560 | 1902410 | -0.10 | -1.49% |
| 2008-05-16 | 6.18 | 7.28 | 6.10 | 6.70 | 630590 | 4339998 | 0.42 | 6.69% |
| 2008-05-09 | 6.81 | 6.95 | 6.12 | 6.28 | 335378 | 2209406 | -0.49 | -7.24% |
| 2008-04-30 | 6.45 | 6.85 | 6.34 | 6.77 | 196601 | 1303471 | 0.13 | 1.96% |
| 2008-04-25 | 6.10 | 6.94 | 5.60 | 6.64 | 322310 | 2055966 | 0.96 | 16.90% |
| 2008-04-18 | 6.30 | 6.32 | 5.55 | 5.68 | 163851 | 978992 | -0.86 | -13.15% |
| 2008-04-11 | 6.57 | 6.88 | 6.07 | 6.54 | 239869 | 1569694 | 0.50 | 8.28% |
| 2008-04-03 | 7.00 | 7.10 | 5.61 | 6.04 | 168394 | 1069093 | -1.15 | -15.99% |
| 2008-03-28 | 7.68 | 7.79 | 6.65 | 7.19 | 276956 | 2009761 | -0.41 | -5.39% |
| 2008-03-21 | 8.40 | 8.40 | 6.70 | 7.60 | 446616 | 3279368 | -0.87 | -10.27% |
| 2008-03-14 | 9.18 | 9.59 | 8.41 | 8.47 | 813760 | 7396132 | -0.87 | -9.31% |
| 2008-03-07 | 8.40 | 9.57 | 8.31 | 9.34 | 940128 | 8489882 | 0.94 | 11.19% |
| 2008-02-29 | 8.26 | 8.48 | 7.68 | 8.40 | 251162 | 2046718 | 0.16 | 1.94% |
| 2008-02-22 | 8.16 | 8.54 | 8.07 | 8.24 | 235654 | 1957472 | 0.25 | 3.13% |
| 2008-02-15 | 7.94 | 8.15 | 7.75 | 7.99 | 92535 | 738486 | 0.01 | 0.12% |
| 2008-02-05 | 7.61 | 8.08 | 7.42 | 7.98 | 80341 | 629451 | 0.70 | 9.62% |
| 2008-02-01 | 8.68 | 8.68 | 7.00 | 7.28 | 283887 | 2253669 | -1.41 | -16.23% |
| 2008-01-25 | 9.38 | 9.50 | 7.57 | 8.69 | 704906 | 6009994 | -0.75 | -7.95% |
| 2008-01-18 | 8.75 | 10.16 | 8.56 | 9.44 | 1180092 | 11109831 | 0.71 | 8.13% |
| 2008-01-11 | 8.72 | 9.23 | 8.60 | 8.73 | 640696 | 5726408 | -0.01 | -0.11% |
| 2008-01-04 | 8.38 | 8.94 | 8.24 | 8.74 | 325325 | 2814571 | 0.39 | 4.67% |
| 2007-12-28 | 8.27 | 8.75 | 8.20 | 8.35 | 423006 | 3573099 | 0.15 | 1.83% |
| 2007-12-21 | 8.38 | 8.58 | 8.00 | 8.20 | 311059 | 2554153 | -0.17 | -2.03% |
| 2007-12-14 | 7.33 | 8.95 | 7.25 | 8.37 | 813344 | 6593131 | 1.02 | 13.88% |
| 2007-12-07 | 7.05 | 7.40 | 6.95 | 7.35 | 172643 | 1244564 | 0.30 | 4.25% |
| 2007-11-30 | 7.25 | 7.25 | 6.91 | 7.05 | 117192 | 828585 | -0.06 | -0.84% |
| 2007-11-23 | 6.98 | 7.60 | 6.88 | 7.11 | 275786 | 2007535 | 0.10 | 1.43% |
| 2007-11-16 | 7.02 | 7.37 | 6.78 | 7.01 | 287558 | 2052906 | -0.07 | -0.99% |
| 2007-11-09 | 6.68 | 7.15 | 6.60 | 7.08 | 195535 | 1354383 | 0.40 | 5.99% |
| 2007-11-02 | 6.90 | 7.26 | 6.51 | 6.68 | 231130 | 1583370 | -0.09 | -1.33% |
| 2007-10-26 | 7.81 | 7.84 | 6.50 | 6.77 | 274219 | 1983274 | -1.27 | -15.80% |
| 2007-10-18 | 8.58 | 8.59 | 8.00 | 8.04 | 292803 | 2398564 | -0.55 | -6.40% |
| 2007-10-12 | 8.40 | 9.33 | 8.13 | 8.59 | 819137 | 7126883 | 0.31 | 3.74% |
| 2007-09-28 | 8.20 | 8.50 | 7.89 | 8.28 | 357630 | 2938049 | 0.10 | 1.22% |
| 2007-09-21 | 8.35 | 8.69 | 8.06 | 8.18 | 412749 | 3470649 | -0.24 | -2.85% |
| 2007-09-14 | 8.88 | 9.36 | 8.20 | 8.42 | 493502 | 4289216 | -0.60 | -6.65% |
| 2007-09-07 | 9.20 | 9.48 | 9.01 | 9.02 | 776814 | 7203709 | -0.11 | -1.21% |
| 2007-08-31 | 9.60 | 9.64 | 8.60 | 9.13 | 640852 | 5857185 | -0.27 | -2.87% |
| 2007-08-24 | 8.82 | 9.46 | 8.82 | 9.40 | 792323 | 7295926 | 0.64 | 7.31% |
| 2007-08-17 | 8.89 | 9.22 | 8.70 | 8.76 | 457373 | 4097795 | -0.06 | -0.68% |
| 2007-08-10 | 9.26 | 9.70 | 8.50 | 8.82 | 780712 | 7079017 | -0.52 | -5.57% |
| 2007-08-03 | 7.60 | 10.86 | 7.60 | 9.34 | 1784221 | 17052496 | 1.85 | 24.70% |
| 2007-07-20 | 6.98 | 7.49 | 6.59 | 7.49 | 369079 | 2606193 | 0.52 | 7.46% |
| 2007-07-13 | 6.94 | 7.28 | 6.56 | 6.97 | 376087 | 2624448 | 0.09 | 1.31% |
| 2007-07-06 | 7.20 | 7.60 | 6.21 | 6.88 | 533267 | 3725445 | -0.32 | -4.44% |
| 2007-06-29 | 9.40 | 9.65 | 7.20 | 7.20 | 797879 | 6632974 | -2.29 | -24.13% |
| 2007-06-22 | 9.60 | 11.88 | 9.29 | 9.49 | 2237995 | 23595850 | -0.03 | -0.32% |
| 2007-06-15 | 14.70 | 14.94 | 9.35 | 9.52 | 1134806 | 13499330 | -5.01 | -34.48% |
| 2007-06-08 | 12.58 | 14.74 | 10.28 | 14.53 | 941406 | 11888483 | 1.84 | 14.50% |
| 2007-06-01 | 16.05 | 16.34 | 12.69 | 12.69 | 995035 | 14699706 | -3.07 | -19.48% |
| 2007-05-25 | 13.09 | 15.96 | 13.02 | 15.76 | 890548 | 12995661 | 2.14 | 15.71% |
| 2007-05-18 | 12.80 | 13.99 | 12.71 | 13.62 | 738960 | 9896632 | 0.60 | 4.61% |
| 2007-05-11 | 12.82 | 13.76 | 12.68 | 13.02 | 609920 | 7987699 | -0.02 | -0.15% |
| 2007-04-27 | 12.65 | 13.84 | 12.65 | 13.04 | 785187 | 10489264 | 0.47 | 3.74% |
| 2007-04-20 | 12.13 | 12.92 | 11.53 | 12.57 | 966783 | 11873213 | 0.43 | 3.54% |
| 2007-04-13 | 9.78 | 12.68 | 9.78 | 12.14 | 1390523 | 15935688 | 2.46 | 25.41% |
| 2007-04-06 | 8.64 | 9.86 | 8.64 | 9.68 | 698651 | 6453556 | 1.06 | 12.30% |
| 2007-03-30 | 8.45 | 9.20 | 8.45 | 8.62 | 765288 | 6751387 | 0.17 | 2.01% |
| 2007-03-23 | 7.89 | 8.75 | 7.80 | 8.45 | 702378 | 5918160 | 0.27 | 3.30% |
| 2007-03-16 | 7.96 | 8.49 | 7.72 | 8.18 | 674432 | 5481742 | 0.22 | 2.76% |
| 2007-03-09 | 7.70 | 8.14 | 7.56 | 7.96 | 391023 | 3076168 | 0.18 | 2.31% |
| 2007-03-02 | 7.85 | 8.52 | 7.30 | 7.78 | 759865 | 5993890 | -0.04 | -0.51% |
| 2007-02-16 | 7.00 | 8.09 | 7.00 | 7.82 | 707496 | 5180796 | 0.87 | 12.52% |
| 2007-02-09 | 6.07 | 7.16 | 6.00 | 6.95 | 542583 | 3594916 | 0.88 | 14.50% |
| 2007-02-02 | 6.15 | 6.65 | 5.94 | 6.07 | 630265 | 3992976 | -0.11 | -1.78% |
| 2007-01-26 | 6.45 | 6.68 | 5.75 | 6.18 | 839522 | 5374668 | -0.14 | -2.21% |
| 2007-01-19 | 5.56 | 6.49 | 5.51 | 6.32 | 836695 | 5020656 | 0.72 | 12.86% |
| 2007-01-12 | 5.08 | 6.08 | 5.08 | 5.60 | 917015 | 5136000 | 0.56 | 11.11% |
| 2007-01-05 | 4.93 | 5.06 | 4.82 | 5.04 | 137696 | 677904 | 0.15 | 3.07% |
| 2006-12-29 | 5.13 | 5.28 | 4.80 | 4.89 | 335529 | 1682889 | -0.23 | -4.49% |
| 2006-12-22 | 5.05 | 5.35 | 4.97 | 5.12 | 494414 | 2543309 | 0.10 | 1.99% |
| 2006-12-15 | 5.02 | 5.37 | 4.92 | 5.02 | 524492 | 2688466 | -0.16 | -3.09% |
| 2006-12-07 | 4.95 | 5.29 | 4.83 | 5.18 | 461923 | 2330759 | 0.24 | 4.86% |
| 2006-12-01 | 4.67 | 5.00 | 4.62 | 4.94 | 343354 | 1668817 | 0.27 | 5.78% |
| 2006-11-24 | 4.45 | 4.70 | 4.31 | 4.67 | 219985 | 994469 | 0.25 | 5.66% |
