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 | 11.03 | 11.78 | 10.19 | 10.25 | 404912 | 4439786 | -0.78 | -7.07% |
| 2009-11-20 | 10.49 | 11.29 | 10.49 | 11.03 | 377916 | 4115679 | 0.61 | 5.85% |
| 2009-11-13 | 10.38 | 10.55 | 10.11 | 10.42 | 261234 | 2708288 | 0.03 | 0.29% |
| 2009-11-06 | 9.40 | 10.45 | 9.20 | 10.39 | 279344 | 2817687 | 0.93 | 9.83% |
| 2009-10-30 | 10.22 | 10.22 | 9.33 | 9.46 | 150801 | 1464089 | -0.80 | -7.80% |
| 2009-10-23 | 9.95 | 10.36 | 9.61 | 10.26 | 349695 | 3497461 | 0.28 | 2.81% |
| 2009-10-16 | 9.68 | 10.06 | 9.57 | 9.98 | 140509 | 1381073 | 0.29 | 2.99% |
| 2009-10-09 | 9.18 | 9.73 | 9.13 | 9.69 | 28918 | 277064 | 0.49 | 5.33% |
| 2009-09-30 | 9.88 | 9.96 | 8.77 | 9.20 | 83474 | 772021 | -0.61 | -6.22% |
| 2009-09-25 | 10.64 | 10.65 | 9.66 | 9.81 | 209875 | 2120068 | -0.88 | -8.23% |
| 2009-09-18 | 10.87 | 11.50 | 10.51 | 10.69 | 466715 | 5149434 | -0.19 | -1.75% |
| 2009-09-11 | 11.54 | 11.80 | 10.69 | 10.88 | 712101 | 7977890 | -0.51 | -4.48% |
| 2009-09-04 | 10.16 | 11.82 | 9.48 | 11.39 | 765617 | 8178192 | 1.08 | 10.47% |
| 2009-08-28 | 9.25 | 10.80 | 9.22 | 10.31 | 567880 | 5746001 | 1.12 | 12.19% |
| 2009-08-21 | 9.63 | 9.63 | 8.20 | 9.19 | 220309 | 1964879 | -0.51 | -5.26% |
| 2009-08-14 | 11.21 | 11.42 | 9.68 | 9.70 | 245015 | 2592747 | -1.43 | -12.85% |
| 2009-08-07 | 11.18 | 12.20 | 10.95 | 11.13 | 602448 | 6979182 | -0.05 | -0.45% |
| 2009-07-31 | 11.66 | 12.63 | 10.45 | 11.18 | 666010 | 7749609 | -0.28 | -2.44% |
| 2009-07-24 | 11.20 | 11.87 | 11.12 | 11.46 | 595954 | 6876865 | 0.32 | 2.87% |
| 2009-07-17 | 11.12 | 11.49 | 11.01 | 11.14 | 337891 | 3800785 | 0.01 | 0.09% |
| 2009-07-10 | 10.87 | 11.25 | 10.61 | 11.13 | 276846 | 3028777 | 0.25 | 2.30% |
| 2009-07-03 | 11.10 | 11.12 | 10.80 | 10.88 | 249117 | 2717296 | -0.24 | -2.16% |
| 2009-06-26 | 11.54 | 12.17 | 11.08 | 11.12 | 695554 | 7989687 | -0.34 | -2.97% |
| 2009-06-19 | 10.45 | 11.51 | 10.38 | 11.46 | 482111 | 5320317 | 1.01 | 9.66% |
| 2009-06-12 | 10.71 | 10.90 | 10.31 | 10.45 | 207385 | 2208256 | -0.33 | -3.06% |
| 2009-06-05 | 11.04 | 11.27 | 10.70 | 10.78 | 259803 | 2834020 | -0.12 | -1.10% |
| 2009-05-26 | 10.62 | 11.37 | 10.60 | 10.90 | 122716 | 1350152 | -0.27 | -2.42% |
| 2009-05-22 | 11.45 | 11.53 | 10.71 | 11.17 | 392725 | 4402889 | -0.36 | -3.12% |
| 2009-05-15 | 10.76 | 12.00 | 10.10 | 11.53 | 501346 | 5541659 | 0.82 | 7.66% |
| 2009-05-08 | 10.30 | 11.10 | 10.29 | 10.71 | 354323 | 3791479 | 0.46 | 4.49% |
| 2009-04-30 | 10.54 | 10.54 | 10.00 | 10.25 | 254965 | 2612953 | -0.31 | -2.94% |
| 2009-04-24 | 11.23 | 11.87 | 10.55 | 10.56 | 379181 | 4281803 | -0.75 | -6.63% |
| 2009-04-17 | 11.80 | 12.32 | 11.25 | 11.31 | 714212 | 8387267 | -0.51 | -4.32% |
| 2009-04-10 | 11.10 | 12.10 | 10.87 | 11.82 | 752150 | 8586721 | 0.64 | 5.72% |
| 2009-04-03 | 11.05 | 12.65 | 10.05 | 11.18 | 1194970 | 13635074 | 0.54 | 5.08% |
| 2009-03-27 | 9.29 | 10.64 | 8.98 | 10.64 | 464542 | 4577753 | 1.34 | 14.41% |
| 2009-03-20 | 8.76 | 9.48 | 8.63 | 9.30 | 257729 | 2375738 | 0.49 | 5.56% |
| 2009-03-13 | 8.87 | 9.62 | 8.31 | 8.81 | 295907 | 2660641 | -0.08 | -0.90% |
| 2009-03-06 | 7.73 | 9.19 | 7.70 | 8.89 | 273941 | 2349439 | 0.92 | 11.54% |
| 2009-02-27 | 9.58 | 10.28 | 7.97 | 7.97 | 439137 | 4158552 | -1.55 | -16.28% |
| 2009-02-20 | 9.91 | 10.28 | 8.88 | 9.52 | 343020 | 3247214 | -0.36 | -3.64% |
| 2009-02-13 | 9.22 | 9.96 | 8.88 | 9.88 | 409121 | 3843339 | 0.69 | 7.51% |
| 2009-02-06 | 8.08 | 9.27 | 7.92 | 9.19 | 387470 | 3386409 | 1.14 | 14.16% |
| 2009-01-23 | 8.08 | 8.43 | 7.75 | 8.05 | 282876 | 2283751 | 0.05 | 0.62% |
| 2009-01-16 | 7.14 | 8.10 | 6.88 | 8.00 | 363407 | 2783118 | 0.93 | 13.15% |
| 2009-01-09 | 6.55 | 7.19 | 6.43 | 7.07 | 142563 | 985612 | 0.52 | 7.94% |
| 2008-12-26 | 7.54 | 7.63 | 6.46 | 6.55 | 130236 | 910670 | -0.96 | -12.78% |
| 2008-12-19 | 7.16 | 7.66 | 7.04 | 7.51 | 153315 | 1134740 | 0.39 | 5.48% |
| 2008-12-12 | 7.40 | 8.21 | 6.96 | 7.12 | 395504 | 3025425 | -0.13 | -1.79% |
| 2008-12-05 | 6.31 | 7.45 | 6.17 | 7.25 | 273819 | 1932278 | 0.88 | 13.81% |
| 2008-11-28 | 7.00 | 7.12 | 6.26 | 6.37 | 125600 | 834458 | -0.48 | -7.01% |
| 2008-11-21 | 7.20 | 7.67 | 6.53 | 6.85 | 406332 | 2912396 | -0.41 | -5.65% |
| 2008-11-14 | 5.65 | 7.30 | 5.64 | 7.26 | 313753 | 2062307 | 1.71 | 30.81% |
| 2008-11-07 | 5.40 | 5.76 | 5.16 | 5.55 | 74073 | 407033 | 0.07 | 1.28% |
| 2008-10-31 | 6.05 | 6.18 | 5.28 | 5.48 | 109628 | 619982 | -0.70 | -11.33% |
| 2008-10-24 | 6.28 | 6.78 | 6.04 | 6.18 | 96588 | 620078 | -0.09 | -1.44% |
| 2008-10-17 | 6.02 | 7.02 | 5.92 | 6.27 | 121607 | 782265 | 0.00 | 0.00% |
| 2008-10-10 | 7.85 | 7.85 | 6.25 | 6.27 | 160096 | 1142455 | -1.65 | -20.83% |
| 2008-09-26 | 8.05 | 8.50 | 7.35 | 7.92 | 383263 | 3055551 | 0.52 | 7.03% |
| 2008-09-19 | 7.72 | 7.89 | 5.85 | 7.40 | 243724 | 1698521 | -0.30 | -3.90% |
| 2008-09-12 | 6.81 | 7.97 | 6.81 | 7.70 | 338466 | 2561952 | 0.84 | 12.24% |
| 2008-09-05 | 6.85 | 7.27 | 6.71 | 6.86 | 175010 | 1228600 | 0.20 | 3.00% |
| 2008-08-29 | 6.82 | 6.97 | 6.28 | 6.66 | 86918 | 573907 | -0.11 | -1.62% |
| 2008-08-22 | 7.08 | 7.43 | 6.06 | 6.77 | 147719 | 1009237 | -0.30 | -4.24% |
| 2008-08-15 | 8.28 | 8.48 | 6.63 | 7.07 | 120947 | 880403 | -1.53 | -17.79% |
| 2008-08-08 | 9.36 | 9.66 | 8.40 | 8.60 | 188335 | 1723549 | -0.76 | -8.12% |
| 2008-08-01 | 14.71 | 14.97 | 8.91 | 9.36 | 241593 | 2649890 | -5.31 | -36.20% |
| 2008-07-25 | 13.80 | 15.34 | 13.60 | 14.67 | 196092 | 2880263 | 0.79 | 5.69% |
| 2008-07-18 | 13.79 | 14.90 | 12.85 | 13.88 | 189611 | 2640733 | -0.10 | -0.71% |
| 2008-07-11 | 13.35 | 14.58 | 13.35 | 13.98 | 194264 | 2710630 | 0.62 | 4.64% |
| 2008-07-04 | 12.37 | 13.60 | 11.10 | 13.36 | 156922 | 2007171 | 1.08 | 8.79% |
| 2008-06-27 | 11.49 | 13.30 | 11.49 | 12.28 | 171768 | 2138462 | 1.06 | 9.45% |
| 2008-06-20 | 11.99 | 11.99 | 10.30 | 11.22 | 93298 | 1035133 | -0.52 | -4.43% |
| 2008-06-13 | 14.00 | 14.00 | 11.68 | 11.74 | 39698 | 501188 | -2.70 | -18.70% |
| 2008-06-06 | 14.30 | 15.25 | 14.10 | 14.44 | 62937 | 926252 | 0.11 | 0.77% |
| 2008-05-30 | 15.90 | 15.90 | 14.00 | 14.33 | 97535 | 1455328 | -1.70 | -10.61% |
| 2008-05-23 | 15.90 | 16.88 | 13.78 | 16.03 | 159717 | 2537182 | 0.13 | 0.82% |
| 2008-05-16 | 16.02 | 17.06 | 15.40 | 15.90 | 113938 | 1849448 | -0.37 | -2.27% |
| 2008-05-09 | 15.55 | 16.65 | 14.92 | 16.27 | 126529 | 2025420 | 0.81 | 5.24% |
| 2008-04-30 | 15.15 | 15.49 | 14.60 | 15.46 | 60424 | 909852 | -0.03 | -0.19% |
| 2008-04-25 | 14.29 | 16.06 | 12.47 | 15.49 | 125308 | 1867702 | 2.44 | 18.70% |
| 2008-04-18 | 15.00 | 15.00 | 13.00 | 13.05 | 50982 | 720636 | -2.49 | -16.02% |
| 2008-04-11 | 14.50 | 16.32 | 14.20 | 15.54 | 61526 | 954152 | 0.93 | 6.37% |
| 2008-04-03 | 17.75 | 18.10 | 13.68 | 14.61 | 55381 | 849456 | -3.58 | -19.68% |
| 2008-03-28 | 19.17 | 19.47 | 17.08 | 18.19 | 45867 | 845265 | -0.84 | -4.41% |
| 2008-03-21 | 20.21 | 20.30 | 16.59 | 19.03 | 85020 | 1555898 | -1.16 | -5.75% |
| 2008-03-14 | 23.81 | 23.86 | 20.00 | 20.19 | 75388 | 1640732 | -3.74 | -15.63% |
| 2008-03-07 | 23.50 | 25.20 | 23.30 | 23.93 | 164752 | 4000344 | 0.97 | 4.22% |
| 2008-02-29 | 22.48 | 23.74 | 21.10 | 22.96 | 85119 | 1937944 | 0.26 | 1.15% |
| 2008-02-22 | 22.38 | 23.38 | 22.05 | 22.70 | 62956 | 1438505 | 1.47 | 6.92% |
| 2008-02-15 | 21.65 | 21.85 | 21.06 | 21.23 | 14838 | 317855 | -0.51 | -2.35% |
| 2008-02-05 | 20.45 | 22.00 | 20.45 | 21.74 | 21417 | 456613 | 1.82 | 9.14% |
| 2008-02-01 | 22.55 | 22.55 | 19.00 | 19.92 | 52708 | 1085245 | -2.58 | -11.47% |
| 2008-01-25 | 25.78 | 25.94 | 21.33 | 22.50 | 101413 | 2302179 | -3.21 | -12.48% |
| 2008-01-18 | 25.45 | 27.10 | 24.80 | 25.71 | 170037 | 4436068 | 0.32 | 1.26% |
| 2008-01-11 | 26.00 | 26.81 | 24.66 | 25.39 | 125103 | 3225399 | -0.59 | -2.27% |
| 2008-01-04 | 24.80 | 26.19 | 24.51 | 25.98 | 80459 | 2054541 | 1.25 | 5.05% |
| 2007-12-28 | 24.50 | 25.50 | 24.15 | 24.73 | 117274 | 2914242 | 0.43 | 1.77% |
| 2007-12-21 | 22.80 | 24.88 | 22.15 | 24.30 | 101286 | 2386596 | 1.52 | 6.67% |
| 2007-12-14 | 22.30 | 24.12 | 21.68 | 22.78 | 116120 | 2687950 | -0.07 | -0.31% |
| 2007-12-07 | 21.32 | 23.70 | 21.30 | 22.85 | 222403 | 5090529 | 1.66 | 7.83% |
| 2007-11-30 | 20.19 | 21.56 | 19.20 | 21.19 | 58720 | 1189744 | 1.24 | 6.22% |
| 2007-11-23 | 20.10 | 21.50 | 19.25 | 19.95 | 48287 | 991013 | -0.12 | -0.60% |
| 2007-11-16 | 19.10 | 20.53 | 19.02 | 20.07 | 48230 | 956948 | 0.11 | 0.55% |
| 2007-11-09 | 20.50 | 22.50 | 19.78 | 19.96 | 59891 | 1277450 | -1.02 | -4.86% |
| 2007-11-02 | 21.90 | 23.76 | 20.48 | 20.98 | 111730 | 2461657 | -0.80 | -3.67% |
| 2007-10-26 | 27.20 | 27.35 | 21.40 | 21.78 | 171052 | 4071542 | -5.34 | -19.69% |
| 2007-10-18 | 28.48 | 29.49 | 27.10 | 27.12 | 112029 | 3180844 | -1.19 | -4.20% |
| 2007-10-12 | 29.21 | 30.33 | 27.30 | 28.31 | 164728 | 4784085 | -0.54 | -1.87% |
| 2007-09-28 | 28.00 | 29.90 | 27.31 | 28.85 | 108675 | 3112328 | 0.50 | 1.76% |
| 2007-09-21 | 31.43 | 33.00 | 27.85 | 28.35 | 241720 | 7349487 | -2.63 | -8.49% |
| 2007-09-14 | 27.98 | 31.50 | 27.15 | 30.98 | 229184 | 6762151 | 2.93 | 10.45% |
| 2007-09-07 | 29.64 | 29.80 | 28.00 | 28.05 | 155368 | 4505778 | -1.48 | -5.01% |
| 2007-08-31 | 30.71 | 30.80 | 28.58 | 29.53 | 150378 | 4438447 | -0.87 | -2.86% |
| 2007-08-24 | 29.25 | 31.75 | 29.00 | 30.40 | 209879 | 6345639 | 1.73 | 6.03% |
| 2007-08-17 | 30.80 | 30.85 | 28.60 | 28.67 | 134317 | 3952223 | -2.28 | -7.37% |
| 2007-08-10 | 31.95 | 33.35 | 30.00 | 30.95 | 170843 | 5490925 | -0.95 | -2.98% |
| 2007-08-03 | 31.45 | 33.20 | 30.30 | 31.90 | 150751 | 4800064 | 0.35 | 1.11% |
| 2007-07-27 | 29.10 | 32.58 | 29.10 | 31.55 | 120420 | 3794715 | 2.57 | 8.87% |
| 2007-07-20 | 29.58 | 30.60 | 28.20 | 28.98 | 77571 | 2261899 | -0.52 | -1.76% |
| 2007-07-13 | 28.86 | 30.25 | 27.70 | 29.50 | 88477 | 2557655 | 1.13 | 3.98% |
| 2007-07-06 | 32.99 | 35.70 | 25.80 | 28.37 | 272374 | 8597362 | -4.33 | -13.24% |
| 2007-06-22 | 31.50 | 33.32 | 29.70 | 32.70 | 227328 | 7202782 | 1.95 | 6.34% |
| 2007-06-15 | 28.83 | 32.16 | 28.00 | 30.75 | 208647 | 6324064 | 2.23 | 7.82% |
| 2007-06-08 | 28.05 | 28.93 | 22.98 | 28.52 | 140802 | 3718927 | 0.14 | 0.49% |
| 2007-06-01 | 27.85 | 31.00 | 26.20 | 28.38 | 208617 | 5971671 | 0.55 | 1.98% |
| 2007-05-25 | 25.25 | 29.96 | 25.20 | 27.83 | 144589 | 4034871 | 1.83 | 7.04% |
| 2007-05-18 | 26.05 | 27.00 | 24.60 | 26.00 | 119656 | 3109301 | -0.21 | -0.80% |
| 2007-05-11 | 24.83 | 27.68 | 24.00 | 26.21 | 158171 | 4115014 | 1.31 | 5.26% |
| 2007-04-27 | 21.80 | 25.30 | 21.80 | 24.90 | 204908 | 4806376 | 3.18 | 14.64% |
| 2007-04-20 | 21.77 | 23.55 | 20.51 | 21.72 | 144281 | 3217833 | 0.02 | 0.09% |
| 2007-04-13 | 22.00 | 23.59 | 21.25 | 21.70 | 156616 | 3463800 | -0.31 | -1.41% |
| 2007-04-06 | 19.99 | 22.56 | 19.46 | 22.01 | 198180 | 4091260 | 2.07 | 10.38% |
| 2007-03-30 | 18.50 | 20.55 | 18.29 | 19.94 | 219981 | 4315688 | 1.62 | 8.84% |
| 2007-03-23 | 17.55 | 19.58 | 17.40 | 18.32 | 150541 | 2806297 | -0.32 | -1.72% |
| 2007-03-16 | 14.68 | 19.26 | 14.65 | 18.64 | 304383 | 5177886 | 3.98 | 27.15% |
| 2007-03-09 | 14.69 | 15.15 | 14.13 | 14.66 | 125210 | 1834842 | -0.12 | -0.81% |
| 2007-03-02 | 17.20 | 17.99 | 14.04 | 14.78 | 148410 | 2369984 | -2.39 | -13.92% |
| 2007-02-16 | 16.78 | 17.92 | 15.80 | 17.17 | 150738 | 2506724 | 0.67 | 4.06% |
| 2007-02-09 | 16.00 | 17.35 | 15.50 | 16.50 | 94364 | 1568005 | 0.56 | 3.51% |
| 2007-02-02 | 17.00 | 17.35 | 14.68 | 15.94 | 137863 | 2179470 | -0.66 | -3.98% |
| 2007-01-26 | 16.29 | 18.00 | 15.28 | 16.60 | 146681 | 2477699 | 0.45 | 2.79% |
| 2007-01-19 | 13.21 | 16.49 | 13.21 | 16.15 | 154462 | 2295391 | 2.93 | 22.16% |
| 2007-01-12 | 12.23 | 14.05 | 11.80 | 13.22 | 236971 | 3065670 | 1.00 | 8.18% |
| 2007-01-05 | 11.27 | 12.75 | 11.00 | 12.22 | 65664 | 792431 | 0.99 | 8.82% |
| 2006-12-29 | 9.09 | 11.50 | 9.07 | 11.23 | 175187 | 1875817 | 2.18 | 24.09% |
| 2006-12-22 | 9.20 | 9.50 | 8.86 | 9.05 | 132503 | 1216822 | -0.09 | -0.98% |
| 2006-12-15 | 8.30 | 9.28 | 8.30 | 9.14 | 139404 | 1254897 | 0.69 | 8.17% |
| 2006-12-08 | 8.12 | 8.90 | 8.10 | 8.45 | 143802 | 1228015 | 0.33 | 4.06% |
| 2006-12-01 | 8.24 | 8.48 | 8.05 | 8.12 | 84146 | 693213 | -0.12 | -1.46% |
