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 | 12.64 | 13.20 | 11.03 | 11.18 | 522687 | 6358182 | -1.54 | -12.11% |
| 2009-11-20 | 12.00 | 13.01 | 11.95 | 12.72 | 615671 | 7669336 | 0.77 | 6.44% |
| 2009-11-13 | 12.10 | 12.40 | 11.60 | 11.95 | 386626 | 4670562 | -0.17 | -1.40% |
| 2009-11-06 | 11.10 | 12.77 | 10.82 | 12.12 | 739484 | 8871048 | 0.73 | 6.41% |
| 2009-10-30 | 11.39 | 12.19 | 11.32 | 11.39 | 627083 | 7373584 | 0.01 | 0.09% |
| 2009-10-23 | 11.40 | 12.20 | 11.12 | 11.38 | 547910 | 6339513 | 0.02 | 0.18% |
| 2009-10-16 | 10.80 | 11.75 | 0.00 | 11.36 | 610723 | 6773024 | 0.42 | 3.84% |
| 2009-10-09 | 10.62 | 11.10 | 10.29 | 10.94 | 134203 | 1443612 | 0.74 | 7.25% |
| 2009-09-30 | 11.08 | 11.38 | 10.02 | 10.20 | 343430 | 3658162 | -0.89 | -8.03% |
| 2009-09-25 | 12.05 | 12.77 | 10.77 | 11.09 | 1059247 | 12461310 | -1.06 | -8.72% |
| 2009-09-18 | 9.32 | 13.48 | 9.29 | 12.15 | 1370748 | 16315771 | 2.83 | 30.36% |
| 2009-09-11 | 9.01 | 9.33 | 8.87 | 9.32 | 191540 | 1744984 | 0.29 | 3.21% |
| 2009-09-04 | 8.97 | 9.06 | 8.39 | 9.03 | 133081 | 1161986 | -0.07 | -0.77% |
| 2009-08-28 | 8.92 | 9.85 | 8.55 | 9.10 | 233969 | 2128625 | 0.09 | 1.00% |
| 2009-08-21 | 9.21 | 9.41 | 8.41 | 9.01 | 183060 | 1625059 | -0.35 | -3.74% |
| 2009-08-14 | 10.66 | 10.75 | 9.11 | 9.36 | 254394 | 2591308 | -1.16 | -11.03% |
| 2009-08-07 | 10.52 | 11.27 | 10.30 | 10.52 | 589775 | 6367884 | 0.07 | 0.67% |
| 2009-07-31 | 10.45 | 10.78 | 9.70 | 10.45 | 390656 | 4072404 | 0.14 | 1.36% |
| 2009-07-24 | 10.78 | 11.35 | 10.11 | 10.31 | 405529 | 4328979 | -0.28 | -2.64% |
| 2009-07-17 | 10.31 | 10.70 | 10.25 | 10.59 | 380933 | 3987419 | 0.30 | 2.92% |
| 2009-07-10 | 9.85 | 10.35 | 9.78 | 10.29 | 225297 | 2279543 | 0.37 | 3.73% |
| 2009-07-03 | 10.25 | 10.25 | 9.83 | 9.92 | 222585 | 2226316 | -0.35 | -3.41% |
| 2009-06-26 | 10.60 | 10.97 | 10.20 | 10.27 | 268684 | 2823352 | 0.05 | 0.49% |
| 2009-06-19 | 10.35 | 10.55 | 10.14 | 10.22 | 189298 | 1954673 | -0.07 | -0.68% |
| 2009-06-12 | 11.50 | 12.24 | 10.21 | 10.29 | 536081 | 5996993 | -0.84 | -7.55% |
| 2009-06-05 | 9.75 | 11.13 | 9.65 | 11.13 | 208208 | 2197340 | 1.49 | 15.46% |
| 2009-05-27 | 9.57 | 9.90 | 9.51 | 9.64 | 135318 | 1303568 | -0.37 | -3.70% |
| 2009-05-22 | 10.28 | 10.79 | 9.89 | 10.01 | 344225 | 3580164 | 0.22 | 2.25% |
| 2009-05-11 | 10.18 | 10.19 | 9.77 | 9.79 | 77916 | 781317 | -0.26 | -2.59% |
| 2009-05-08 | 9.18 | 10.24 | 9.04 | 10.05 | 283568 | 2734319 | 0.92 | 10.08% |
| 2009-04-30 | 9.19 | 9.29 | 8.59 | 9.13 | 182568 | 1643247 | -0.19 | -2.04% |
| 2009-04-24 | 9.68 | 10.56 | 9.32 | 9.32 | 315697 | 3141661 | -0.34 | -3.52% |
| 2009-04-17 | 9.29 | 10.50 | 9.03 | 9.66 | 469810 | 4563376 | 0.37 | 3.98% |
| 2009-04-10 | 9.20 | 9.53 | 8.72 | 9.29 | 217932 | 1985066 | 0.14 | 1.53% |
| 2009-04-03 | 8.86 | 9.60 | 8.39 | 9.15 | 350724 | 3189974 | 0.14 | 1.55% |
| 2009-03-27 | 8.22 | 9.44 | 8.04 | 9.01 | 452642 | 4048580 | 0.82 | 10.01% |
| 2009-03-20 | 7.42 | 8.36 | 7.30 | 8.19 | 250122 | 1982674 | 0.77 | 10.38% |
| 2009-03-13 | 6.90 | 7.61 | 6.77 | 7.42 | 159491 | 1169924 | 0.31 | 4.36% |
| 2009-03-06 | 6.50 | 7.19 | 6.25 | 7.11 | 169965 | 1148321 | 0.56 | 8.55% |
| 2009-02-27 | 7.65 | 7.86 | 6.55 | 6.55 | 236252 | 1714285 | -1.09 | -14.27% |
| 2009-02-20 | 8.15 | 8.38 | 7.40 | 7.64 | 236022 | 1838204 | -0.50 | -6.14% |
| 2009-02-13 | 7.70 | 8.40 | 7.35 | 8.14 | 342455 | 2665288 | 0.39 | 5.03% |
| 2009-02-06 | 7.00 | 7.88 | 6.90 | 7.75 | 237318 | 1755950 | 0.87 | 12.64% |
| 2009-01-23 | 6.69 | 6.94 | 6.50 | 6.88 | 105742 | 719656 | 0.18 | 2.69% |
| 2009-01-16 | 7.00 | 7.00 | 6.41 | 6.70 | 173381 | 1168281 | -0.29 | -4.15% |
| 2009-01-09 | 7.09 | 7.76 | 6.70 | 6.99 | 302257 | 2166905 | -0.13 | -1.83% |
| 2008-12-26 | 7.17 | 7.92 | 6.75 | 7.12 | 367591 | 2659599 | 0.28 | 4.09% |
| 2008-12-19 | 5.99 | 6.84 | 5.90 | 6.84 | 292018 | 1836004 | 1.14 | 20.00% |
| 2008-12-12 | 5.37 | 5.70 | 5.24 | 5.70 | 200332 | 1103313 | 0.36 | 6.74% |
| 2008-12-05 | 4.90 | 5.35 | 4.71 | 5.34 | 145683 | 751923 | 0.43 | 8.76% |
| 2008-11-28 | 4.97 | 5.24 | 4.58 | 4.91 | 188115 | 924816 | -0.03 | -0.61% |
| 2008-11-20 | 4.49 | 4.94 | 4.48 | 4.94 | 98251 | 455565 | 0.38 | 8.33% |
| 2008-11-14 | 4.07 | 4.60 | 4.00 | 4.56 | 134737 | 582868 | 0.57 | 14.29% |
| 2008-11-07 | 3.90 | 4.05 | 3.86 | 3.99 | 68206 | 270144 | 0.05 | 1.27% |
| 2008-10-31 | 3.90 | 4.01 | 3.60 | 3.94 | 88486 | 338862 | 0.00 | 0.00% |
| 2008-10-24 | 3.96 | 4.14 | 3.80 | 3.94 | 53126 | 210638 | 0.01 | 0.25% |
| 2008-10-17 | 4.35 | 4.58 | 3.77 | 3.93 | 98529 | 410645 | -0.63 | -13.82% |
| 2008-10-10 | 5.06 | 5.18 | 4.56 | 4.56 | 90499 | 441906 | -0.76 | -14.29% |
| 2008-09-26 | 5.27 | 5.37 | 4.82 | 5.32 | 143824 | 744842 | 0.30 | 5.98% |
| 2008-09-19 | 5.37 | 5.37 | 4.77 | 5.02 | 56607 | 280577 | -0.24 | -4.56% |
| 2008-09-12 | 5.02 | 5.52 | 4.93 | 5.26 | 125892 | 661960 | 0.27 | 5.41% |
| 2008-09-05 | 5.26 | 5.29 | 4.87 | 4.99 | 71876 | 366267 | -0.25 | -4.77% |
| 2008-08-29 | 5.56 | 5.65 | 5.00 | 5.24 | 57406 | 299438 | -0.27 | -4.90% |
| 2008-08-22 | 5.59 | 5.60 | 5.05 | 5.51 | 71119 | 384558 | 0.01 | 0.18% |
| 2008-08-15 | 6.04 | 6.08 | 5.32 | 5.50 | 66982 | 373253 | -0.70 | -11.29% |
| 2008-08-08 | 6.78 | 6.95 | 6.20 | 6.20 | 52712 | 345771 | -0.70 | -10.14% |
| 2008-08-01 | 6.97 | 7.20 | 6.47 | 6.90 | 144104 | 998707 | -0.11 | -1.57% |
| 2008-07-25 | 6.35 | 7.01 | 6.23 | 7.01 | 131852 | 888980 | 0.62 | 9.70% |
| 2008-07-18 | 6.85 | 6.98 | 6.00 | 6.39 | 115765 | 749810 | -0.47 | -6.85% |
| 2008-07-11 | 6.35 | 6.96 | 6.35 | 6.86 | 137994 | 919838 | 0.58 | 9.24% |
| 2008-07-04 | 6.00 | 6.47 | 5.68 | 6.28 | 113197 | 689239 | -0.03 | -0.47% |
| 2008-06-27 | 6.10 | 6.75 | 5.70 | 6.31 | 132315 | 839767 | 0.17 | 2.77% |
| 2008-06-20 | 7.03 | 7.16 | 6.05 | 6.14 | 150762 | 975176 | -0.92 | -13.03% |
| 2008-06-13 | 8.12 | 8.25 | 7.06 | 7.06 | 85547 | 643701 | -1.49 | -17.43% |
| 2008-06-06 | 9.82 | 9.82 | 8.40 | 8.55 | 195237 | 1827341 | -0.80 | -8.56% |
| 2008-05-30 | 9.43 | 9.90 | 8.96 | 9.35 | 314509 | 2957431 | 0.37 | 4.12% |
| 2008-05-23 | 8.56 | 9.12 | 8.01 | 8.98 | 191410 | 1651253 | 0.36 | 4.18% |
| 2008-05-16 | 9.60 | 9.62 | 8.49 | 8.62 | 229860 | 2071787 | -1.19 | -12.13% |
| 2008-05-09 | 8.98 | 9.88 | 8.70 | 9.81 | 284630 | 2659955 | 0.88 | 9.85% |
| 2008-04-30 | 8.88 | 8.93 | 8.15 | 8.93 | 157452 | 1350250 | 0.42 | 4.93% |
| 2008-04-25 | 8.52 | 8.52 | 7.30 | 8.51 | 139805 | 1078780 | 0.40 | 4.93% |
| 2008-04-18 | 10.16 | 10.20 | 8.11 | 8.11 | 159192 | 1442596 | -2.19 | -21.26% |
| 2008-04-11 | 9.96 | 10.81 | 9.67 | 10.30 | 202303 | 2060394 | 0.63 | 6.51% |
| 2008-04-03 | 11.29 | 11.72 | 9.67 | 9.67 | 169896 | 1766847 | -1.62 | -14.35% |
| 2008-03-28 | 13.38 | 13.87 | 11.00 | 11.29 | 340766 | 4229652 | -2.79 | -19.82% |
| 2008-03-21 | 16.47 | 16.47 | 14.08 | 14.08 | 73481 | 1086219 | -2.22 | -13.62% |
| 2008-03-14 | 16.90 | 16.90 | 15.50 | 16.30 | 88982 | 1451718 | -0.67 | -3.95% |
| 2008-03-07 | 17.00 | 17.96 | 16.36 | 16.97 | 150100 | 2602695 | 0.00 | 0.00% |
| 2008-02-29 | 17.45 | 17.93 | 15.90 | 16.97 | 94735 | 1597017 | -0.39 | -2.25% |
| 2008-02-22 | 16.70 | 17.79 | 16.10 | 17.36 | 118960 | 1998918 | 1.03 | 6.31% |
| 2008-02-15 | 15.30 | 16.41 | 15.20 | 16.33 | 47606 | 764625 | 0.43 | 2.70% |
| 2008-02-05 | 15.09 | 15.92 | 15.03 | 15.90 | 42030 | 649137 | 1.17 | 7.94% |
| 2008-02-01 | 17.78 | 17.78 | 14.66 | 14.73 | 140477 | 2257686 | -3.12 | -17.48% |
| 2008-01-25 | 19.05 | 19.60 | 16.84 | 17.85 | 186644 | 3354795 | -1.03 | -5.46% |
| 2008-01-18 | 19.13 | 19.96 | 18.08 | 18.88 | 164801 | 3138253 | -0.31 | -1.61% |
| 2008-01-11 | 19.75 | 20.73 | 19.16 | 19.19 | 218645 | 4307204 | -0.22 | -1.13% |
| 2008-01-04 | 19.85 | 19.91 | 19.10 | 19.41 | 94118 | 1831890 | 0.45 | 2.37% |
| 2007-12-28 | 17.15 | 19.45 | 16.90 | 18.96 | 237891 | 4295307 | 1.66 | 9.60% |
| 2007-12-21 | 18.16 | 18.16 | 16.39 | 17.30 | 226272 | 3859160 | -1.82 | -9.52% |
| 2007-12-12 | 16.80 | 19.12 | 16.53 | 19.12 | 101435 | 1806751 | 2.61 | 15.81% |
| 2007-12-07 | 17.02 | 17.28 | 15.93 | 16.51 | 139888 | 2288043 | -0.79 | -4.57% |
| 2007-11-30 | 13.93 | 17.72 | 13.93 | 17.30 | 203904 | 3297397 | 2.64 | 18.01% |
| 2007-11-09 | 15.53 | 16.57 | 14.66 | 14.66 | 122648 | 1892408 | -0.87 | -5.60% |
| 2007-11-02 | 15.65 | 17.00 | 14.93 | 15.53 | 170936 | 2713701 | -0.94 | -5.71% |
| 2007-10-26 | 19.01 | 19.29 | 16.47 | 16.47 | 171682 | 3054327 | -2.38 | -12.63% |
| 2007-10-18 | 17.68 | 19.33 | 17.38 | 18.85 | 181982 | 3390840 | 1.17 | 6.62% |
| 2007-10-12 | 19.58 | 19.58 | 17.36 | 17.68 | 228905 | 4236319 | -1.48 | -7.72% |
| 2007-09-28 | 18.41 | 19.40 | 17.50 | 19.16 | 212452 | 3942734 | 0.16 | 0.84% |
| 2007-09-21 | 20.50 | 20.68 | 18.65 | 19.00 | 298973 | 5817211 | -0.85 | -4.28% |
| 2007-09-14 | 20.02 | 21.56 | 18.73 | 19.85 | 293151 | 5836374 | -0.73 | -3.55% |
| 2007-09-07 | 20.09 | 22.45 | 19.90 | 20.58 | 393448 | 8320799 | 0.37 | 1.83% |
| 2007-08-31 | 21.18 | 21.53 | 19.31 | 20.21 | 318960 | 6507956 | -0.29 | -1.42% |
| 2007-08-24 | 19.75 | 20.50 | 18.80 | 20.50 | 374371 | 7330140 | 1.10 | 5.67% |
| 2007-08-17 | 18.95 | 20.31 | 18.01 | 19.40 | 218874 | 4230056 | 0.48 | 2.54% |
| 2007-08-10 | 21.50 | 21.66 | 18.89 | 18.92 | 312942 | 6298041 | -2.48 | -11.59% |
| 2007-08-03 | 21.30 | 22.33 | 20.00 | 21.40 | 384197 | 8279079 | 0.17 | 0.80% |
| 2007-07-27 | 19.90 | 21.23 | 19.65 | 21.23 | 246919 | 5015531 | 1.13 | 5.62% |
| 2007-07-20 | 19.78 | 20.50 | 18.03 | 20.10 | 154665 | 2991688 | 0.14 | 0.70% |
| 2007-07-13 | 17.70 | 20.40 | 17.30 | 19.96 | 277809 | 5379518 | 2.34 | 13.28% |
| 2007-07-06 | 20.05 | 20.89 | 17.13 | 17.62 | 307933 | 5707725 | -3.23 | -15.49% |
| 2007-06-29 | 25.20 | 26.26 | 20.85 | 20.85 | 303848 | 6991926 | -4.46 | -17.62% |
| 2007-06-22 | 24.48 | 27.70 | 23.90 | 25.31 | 678041 | 17334198 | 2.00 | 8.58% |
| 2007-06-15 | 22.00 | 23.31 | 20.25 | 23.31 | 778726 | 16819632 | 1.51 | 6.93% |
| 2007-06-08 | 22.78 | 23.77 | 20.38 | 21.80 | 421818 | 9060526 | -1.97 | -8.29% |
| 2007-06-01 | 27.83 | 29.22 | 23.77 | 23.77 | 467916 | 12465250 | -2.73 | -10.30% |
| 2007-05-25 | 27.01 | 32.42 | 26.50 | 26.50 | 839710 | 24154248 | -1.52 | -5.42% |
| 2007-05-18 | 30.29 | 30.29 | 24.74 | 28.02 | 1111229 | 30384356 | -0.83 | -2.88% |
| 2007-05-11 | 21.80 | 28.85 | 21.80 | 28.85 | 709570 | 18376228 | 6.25 | 27.66% |
| 2007-04-26 | 19.83 | 22.89 | 19.45 | 22.60 | 657054 | 13748604 | 2.71 | 13.62% |
| 2007-04-20 | 18.80 | 20.53 | 18.48 | 19.89 | 609661 | 12115034 | 1.21 | 6.48% |
| 2007-04-13 | 17.47 | 18.94 | 16.80 | 18.68 | 1130709 | 20010304 | 0.98 | 5.54% |
| 2007-04-06 | 19.68 | 19.85 | 16.75 | 17.70 | 883117 | 15730441 | -1.66 | -8.57% |
| 2007-03-30 | 21.20 | 22.08 | 19.15 | 19.36 | 450200 | 9155696 | -1.26 | -6.11% |
| 2007-03-23 | 19.00 | 21.02 | 18.80 | 20.62 | 498148 | 10050388 | 0.93 | 4.72% |
| 2007-03-16 | 18.95 | 20.50 | 18.81 | 19.69 | 592787 | 11650659 | 0.84 | 4.46% |
| 2007-03-09 | 19.31 | 20.20 | 18.45 | 18.85 | 440071 | 8496293 | -0.45 | -2.33% |
| 2007-03-02 | 19.00 | 21.98 | 17.90 | 19.30 | 1053530 | 21412392 | 0.57 | 3.04% |
| 2007-02-16 | 16.61 | 19.48 | 16.44 | 18.73 | 447411 | 7905471 | 2.10 | 12.63% |
| 2007-02-09 | 15.25 | 17.33 | 15.25 | 16.63 | 327680 | 5424028 | 1.46 | 9.62% |
| 2007-02-02 | 16.25 | 17.30 | 15.03 | 15.17 | 546618 | 8924479 | -1.03 | -6.36% |
| 2007-01-26 | 18.40 | 18.87 | 15.30 | 16.20 | 813023 | 13855248 | -2.20 | -11.96% |
| 2007-01-19 | 13.46 | 18.98 | 13.19 | 18.40 | 1066758 | 17461760 | 4.96 | 36.91% |
| 2007-01-12 | 13.42 | 15.34 | 13.30 | 13.44 | 678110 | 9664318 | 0.03 | 0.22% |
| 2007-01-05 | 13.00 | 13.41 | 12.65 | 13.41 | 201584 | 2611640 | 0.58 | 4.52% |
| 2006-12-29 | 13.00 | 13.28 | 12.58 | 12.83 | 287811 | 3709478 | 0.02 | 0.16% |
| 2006-12-22 | 13.65 | 13.94 | 12.68 | 12.81 | 495215 | 6671105 | -0.61 | -4.54% |
| 2006-12-15 | 12.55 | 13.46 | 12.35 | 13.42 | 460468 | 5925807 | 0.65 | 5.09% |
| 2006-12-08 | 13.15 | 15.41 | 12.77 | 12.77 | 1078056 | 15115318 | -0.34 | -2.59% |
| 2006-12-01 | 12.80 | 13.76 | 12.77 | 13.11 | 571844 | 7576077 | 0.14 | 1.08% |
