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 | 13.25 | 14.11 | 12.92 | 13.02 | 1197615 | 16299728 | -0.31 | -2.33% |
| 2009-11-20 | 13.05 | 13.95 | 13.05 | 13.33 | 2334255 | 31462976 | 0.45 | 3.49% |
| 2009-11-13 | 12.66 | 12.93 | 12.21 | 12.88 | 2401352 | 30327548 | 0.28 | 2.22% |
| 2009-11-06 | 10.10 | 13.10 | 10.02 | 12.60 | 3949167 | 47445432 | 2.16 | 20.69% |
| 2009-10-30 | 11.27 | 11.47 | 10.26 | 10.44 | 1591319 | 17283406 | -0.77 | -6.87% |
| 2009-10-23 | 10.43 | 11.36 | 10.32 | 11.21 | 1888488 | 20687620 | 0.73 | 6.97% |
| 2009-10-16 | 10.59 | 10.88 | 10.18 | 10.48 | 1238601 | 12995836 | -0.03 | -0.28% |
| 2009-10-09 | 9.59 | 10.51 | 9.50 | 10.51 | 431806 | 4428179 | 0.96 | 10.05% |
| 2009-09-30 | 9.94 | 9.99 | 9.13 | 9.55 | 486835 | 4642043 | -0.28 | -2.85% |
| 2009-09-25 | 10.74 | 10.95 | 9.60 | 9.83 | 1284296 | 13205555 | -1.17 | -10.64% |
| 2009-09-18 | 11.00 | 11.97 | 10.82 | 11.00 | 2348630 | 26830836 | -0.14 | -1.26% |
| 2009-09-11 | 10.40 | 11.44 | 10.16 | 11.14 | 2151335 | 23370468 | 0.76 | 7.32% |
| 2009-09-04 | 10.80 | 10.80 | 9.26 | 10.38 | 1976174 | 19824568 | -0.51 | -4.68% |
| 2009-08-28 | 11.90 | 12.26 | 10.88 | 10.89 | 2013507 | 23259206 | -0.84 | -7.16% |
| 2009-08-21 | 11.89 | 12.03 | 10.55 | 11.73 | 2119747 | 24006860 | -0.76 | -6.08% |
| 2009-08-14 | 14.11 | 14.48 | 12.46 | 12.49 | 1475795 | 19543174 | -1.39 | -10.01% |
| 2009-08-07 | 15.10 | 16.00 | 13.77 | 13.88 | 1986200 | 30115192 | -1.30 | -8.56% |
| 2009-07-31 | 14.98 | 16.49 | 12.98 | 15.18 | 2485774 | 36821732 | -0.06 | -0.39% |
| 2009-07-24 | 13.42 | 15.29 | 13.28 | 15.24 | 2569626 | 35923408 | 2.42 | 18.88% |
| 2009-07-17 | 10.99 | 12.82 | 10.81 | 12.82 | 2103825 | 24913024 | 1.78 | 16.12% |
| 2009-07-10 | 10.45 | 11.44 | 10.29 | 11.04 | 1452672 | 15837316 | 0.58 | 5.54% |
| 2009-07-03 | 10.33 | 10.74 | 10.14 | 10.46 | 864751 | 8995702 | 0.11 | 1.06% |
| 2009-06-26 | 10.36 | 10.58 | 10.00 | 10.35 | 657034 | 6787115 | -0.04 | -0.39% |
| 2009-06-19 | 10.33 | 10.70 | 10.15 | 10.39 | 628781 | 6544693 | -0.01 | -0.10% |
| 2009-06-12 | 10.50 | 11.18 | 10.29 | 10.40 | 1291635 | 13969123 | -0.26 | -2.44% |
| 2009-06-05 | 9.99 | 11.35 | 9.97 | 10.66 | 1342598 | 14369367 | 0.83 | 8.44% |
| 2009-05-27 | 10.02 | 10.15 | 9.70 | 9.83 | 246775 | 2448368 | -0.01 | -0.10% |
| 2009-05-22 | 10.00 | 10.65 | 9.65 | 9.84 | 1293341 | 13250756 | -0.17 | -1.70% |
| 2009-05-15 | 9.99 | 10.46 | 9.51 | 10.01 | 1024299 | 10314728 | 0.27 | 2.77% |
| 2009-05-08 | 9.88 | 10.24 | 9.53 | 9.74 | 899891 | 8874208 | 0.03 | 0.31% |
| 2009-04-30 | 9.48 | 9.96 | 8.91 | 9.71 | 511015 | 4778869 | 0.19 | 2.00% |
| 2009-04-24 | 9.85 | 10.14 | 9.42 | 9.52 | 626938 | 6107083 | -0.36 | -3.64% |
| 2009-04-17 | 10.20 | 10.65 | 9.85 | 9.88 | 821320 | 8413043 | -0.22 | -2.18% |
| 2009-04-10 | 9.90 | 10.26 | 9.31 | 10.10 | 687222 | 6784655 | 0.05 | 0.50% |
| 2009-04-03 | 9.80 | 10.60 | 9.28 | 10.05 | 1331140 | 13308230 | 0.13 | 1.31% |
| 2009-03-27 | 9.69 | 10.27 | 9.11 | 9.92 | 1792347 | 17337012 | 0.22 | 2.27% |
| 2009-03-20 | 7.63 | 9.85 | 7.59 | 9.70 | 1541363 | 13841066 | 2.01 | 26.14% |
| 2009-03-13 | 8.00 | 8.15 | 7.29 | 7.69 | 374903 | 2893666 | -0.22 | -2.78% |
| 2009-03-06 | 7.31 | 8.40 | 7.20 | 7.91 | 634169 | 4961049 | 0.34 | 4.49% |
| 2009-02-27 | 8.55 | 9.30 | 7.55 | 7.57 | 1120939 | 9752407 | -1.04 | -12.08% |
| 2009-02-20 | 9.15 | 9.26 | 7.98 | 8.61 | 785564 | 6736398 | -0.50 | -5.49% |
| 2009-02-13 | 8.62 | 9.68 | 8.51 | 9.11 | 1207270 | 10905256 | 0.69 | 8.20% |
| 2009-02-06 | 7.82 | 8.68 | 7.70 | 8.42 | 638140 | 5240305 | 0.67 | 8.64% |
| 2009-01-23 | 7.43 | 7.98 | 7.04 | 7.75 | 536661 | 4005628 | 0.47 | 6.46% |
| 2009-01-16 | 6.98 | 7.50 | 6.91 | 7.28 | 662088 | 4822909 | 0.27 | 3.85% |
| 2009-01-09 | 6.34 | 7.02 | 6.27 | 7.01 | 472166 | 3168023 | -0.05 | -0.71% |
| 2008-12-26 | 6.90 | 7.18 | 6.35 | 7.06 | 811355 | 5606040 | 0.14 | 2.02% |
| 2008-12-19 | 6.51 | 6.99 | 6.25 | 6.92 | 357743 | 2374707 | 0.48 | 7.45% |
| 2008-12-12 | 6.79 | 7.53 | 6.40 | 6.44 | 859231 | 6076730 | -0.25 | -3.74% |
| 2008-12-05 | 6.04 | 6.99 | 5.89 | 6.69 | 724175 | 4763325 | 0.59 | 9.67% |
| 2008-11-28 | 6.66 | 6.95 | 6.03 | 6.10 | 522129 | 3403833 | -0.48 | -7.29% |
| 2008-11-21 | 6.30 | 6.85 | 5.85 | 6.58 | 825650 | 5313832 | 0.35 | 5.62% |
| 2008-11-14 | 5.08 | 6.23 | 5.08 | 6.23 | 558588 | 3172092 | 1.22 | 24.35% |
| 2008-11-07 | 4.71 | 5.09 | 4.68 | 5.01 | 149533 | 731968 | 0.25 | 5.25% |
| 2008-10-31 | 5.23 | 5.23 | 4.70 | 4.76 | 166848 | 817242 | -0.58 | -10.86% |
| 2008-10-24 | 5.29 | 5.88 | 5.24 | 5.34 | 206797 | 1149856 | 0.02 | 0.38% |
| 2008-10-17 | 5.85 | 6.36 | 5.20 | 5.32 | 180384 | 1029857 | -0.62 | -10.44% |
| 2008-10-10 | 6.95 | 7.07 | 5.90 | 5.94 | 168680 | 1096240 | -1.28 | -17.73% |
| 2008-09-26 | 7.86 | 8.03 | 6.82 | 7.22 | 362215 | 2678906 | -0.08 | -1.10% |
| 2008-09-19 | 6.69 | 7.30 | 6.30 | 7.30 | 193408 | 1325328 | 0.56 | 8.31% |
| 2008-09-12 | 7.00 | 7.09 | 6.51 | 6.74 | 134484 | 905739 | -0.28 | -3.99% |
| 2008-09-05 | 7.60 | 7.60 | 6.99 | 7.02 | 137684 | 996606 | -0.64 | -8.36% |
| 2008-08-29 | 7.67 | 7.98 | 7.12 | 7.66 | 154347 | 1163232 | 0.04 | 0.53% |
| 2008-08-22 | 8.00 | 8.15 | 7.04 | 7.62 | 250693 | 1918122 | -0.42 | -5.22% |
| 2008-08-15 | 9.02 | 9.08 | 7.58 | 8.04 | 283027 | 2287346 | -0.98 | -10.87% |
| 2008-08-08 | 10.51 | 10.55 | 9.00 | 9.02 | 231899 | 2276812 | -1.58 | -14.91% |
| 2008-08-01 | 11.30 | 11.55 | 10.24 | 10.60 | 244545 | 2662388 | -0.67 | -5.95% |
| 2008-07-25 | 11.32 | 11.94 | 11.10 | 11.27 | 298056 | 3426609 | -0.14 | -1.23% |
| 2008-07-18 | 11.98 | 12.18 | 10.47 | 11.41 | 414478 | 4688727 | -0.68 | -5.62% |
| 2008-07-11 | 10.60 | 12.50 | 10.59 | 12.09 | 812000 | 9625663 | 1.50 | 14.16% |
| 2008-07-04 | 10.50 | 11.28 | 10.08 | 10.59 | 351615 | 3754347 | -0.13 | -1.21% |
| 2008-06-27 | 9.89 | 11.99 | 9.71 | 10.72 | 498471 | 5492407 | 0.60 | 5.93% |
| 2008-06-20 | 11.20 | 11.35 | 9.40 | 10.12 | 346990 | 3625724 | -1.10 | -9.80% |
| 2008-06-13 | 13.30 | 13.30 | 11.20 | 11.22 | 196377 | 2346896 | -2.57 | -18.64% |
| 2008-06-06 | 14.50 | 14.73 | 13.40 | 13.79 | 190339 | 2666663 | -0.70 | -4.83% |
| 2008-05-30 | 14.95 | 15.35 | 14.28 | 14.49 | 211457 | 3098204 | -0.57 | -3.79% |
| 2008-05-23 | 16.86 | 17.27 | 14.80 | 15.06 | 351009 | 5592355 | -1.83 | -10.84% |
| 2008-05-16 | 15.90 | 17.80 | 15.51 | 16.89 | 659980 | 10964332 | 0.58 | 3.56% |
| 2008-05-09 | 17.36 | 18.17 | 15.80 | 16.31 | 428199 | 7328257 | -0.92 | -5.34% |
| 2008-04-30 | 16.58 | 17.40 | 16.00 | 17.23 | 279153 | 4672445 | 0.25 | 1.47% |
| 2008-04-25 | 14.90 | 17.73 | 12.85 | 16.98 | 549561 | 8748380 | 3.30 | 24.12% |
| 2008-04-18 | 15.96 | 15.99 | 13.65 | 13.68 | 233441 | 3488956 | -2.78 | -16.89% |
| 2008-04-11 | 15.35 | 17.66 | 15.10 | 16.46 | 444026 | 7373731 | 0.96 | 6.19% |
| 2008-04-03 | 16.99 | 17.40 | 14.18 | 15.50 | 301346 | 4695804 | -2.26 | -12.72% |
| 2008-03-28 | 19.65 | 19.69 | 16.46 | 17.76 | 397662 | 7123185 | -1.51 | -7.84% |
| 2008-03-21 | 21.50 | 21.50 | 16.54 | 19.27 | 535470 | 9836745 | -2.31 | -10.70% |
| 2008-03-14 | 26.50 | 27.01 | 21.20 | 21.58 | 435122 | 10389803 | -4.92 | -18.57% |
| 2008-03-07 | 25.96 | 27.30 | 25.33 | 26.50 | 437294 | 11576993 | 0.36 | 1.38% |
| 2008-02-29 | 25.20 | 26.50 | 23.90 | 26.14 | 265586 | 6765347 | 0.38 | 1.48% |
| 2008-02-22 | 24.80 | 27.33 | 24.41 | 25.76 | 509448 | 13339742 | 1.84 | 7.69% |
| 2008-02-15 | 25.90 | 26.00 | 23.40 | 23.92 | 222238 | 5354690 | -1.03 | -4.13% |
| 2008-02-05 | 24.90 | 26.20 | 23.40 | 24.95 | 357486 | 9008094 | 0.90 | 3.74% |
| 2008-02-01 | 26.99 | 26.99 | 22.88 | 24.05 | 356732 | 8875504 | -2.84 | -10.56% |
| 2008-01-25 | 31.20 | 31.20 | 24.78 | 26.89 | 696722 | 18670992 | -4.30 | -13.79% |
| 2008-01-18 | 31.49 | 32.97 | 29.58 | 31.19 | 699731 | 22027724 | -0.17 | -0.54% |
| 2008-01-11 | 29.18 | 31.97 | 28.60 | 31.36 | 784909 | 23821320 | 2.39 | 8.25% |
| 2008-01-04 | 26.80 | 29.37 | 26.20 | 28.97 | 526130 | 14644560 | 2.28 | 8.54% |
| 2007-12-28 | 26.35 | 27.98 | 26.18 | 26.69 | 586344 | 15752651 | 0.50 | 1.91% |
| 2007-12-21 | 25.50 | 26.40 | 23.70 | 26.19 | 511267 | 12893893 | 0.71 | 2.79% |
| 2007-12-14 | 25.27 | 27.00 | 24.10 | 25.48 | 436247 | 11369943 | -0.22 | -0.86% |
| 2007-12-07 | 23.00 | 25.78 | 22.90 | 25.70 | 413397 | 10181934 | 2.52 | 10.87% |
| 2007-11-30 | 25.36 | 25.50 | 22.97 | 23.18 | 448332 | 10711964 | -1.72 | -6.91% |
| 2007-11-23 | 25.89 | 27.48 | 23.50 | 24.90 | 361144 | 9298014 | -1.08 | -4.16% |
| 2007-11-15 | 23.75 | 27.60 | 22.20 | 25.98 | 731489 | 18195624 | 1.31 | 5.31% |
| 2007-11-09 | 28.55 | 29.00 | 24.40 | 24.67 | 491280 | 13314815 | -3.99 | -13.92% |
| 2007-11-02 | 33.98 | 34.00 | 28.50 | 28.66 | 796908 | 25187836 | -2.33 | -7.52% |
| 2007-10-26 | 35.50 | 36.19 | 29.95 | 30.99 | 763248 | 24741950 | -5.65 | -15.42% |
| 2007-10-18 | 38.20 | 40.65 | 35.25 | 36.64 | 1214890 | 46323496 | -1.02 | -2.71% |
| 2007-10-12 | 34.66 | 38.00 | 31.61 | 37.66 | 1537880 | 53837080 | 3.89 | 11.52% |
| 2007-09-28 | 33.91 | 36.52 | 31.28 | 33.77 | 1241794 | 42770736 | 0.55 | 1.66% |
| 2007-09-21 | 32.00 | 34.40 | 31.44 | 33.22 | 844350 | 27605680 | 1.14 | 3.55% |
| 2007-09-14 | 32.20 | 33.49 | 30.31 | 32.08 | 660295 | 21142820 | -0.55 | -1.69% |
| 2007-09-07 | 34.93 | 35.65 | 32.50 | 32.63 | 790093 | 26707076 | -0.71 | -2.13% |
| 2007-08-30 | 32.50 | 38.90 | 31.80 | 33.34 | 1455831 | 51121076 | 1.16 | 3.60% |
| 2007-08-24 | 30.50 | 32.98 | 29.55 | 32.18 | 898904 | 28521300 | 2.66 | 9.01% |
| 2007-08-17 | 28.80 | 30.40 | 27.40 | 29.52 | 824783 | 23816292 | 1.14 | 4.02% |
| 2007-08-10 | 29.25 | 32.20 | 27.27 | 28.38 | 916095 | 26999642 | -0.71 | -2.44% |
| 2007-08-03 | 27.10 | 30.10 | 26.80 | 29.09 | 742904 | 21155114 | 2.05 | 7.58% |
| 2007-07-27 | 24.20 | 27.98 | 24.20 | 27.04 | 782659 | 20398956 | 3.18 | 13.33% |
| 2007-07-20 | 24.83 | 25.29 | 23.00 | 23.86 | 424929 | 10155529 | -0.88 | -3.56% |
| 2007-07-13 | 23.15 | 25.99 | 22.18 | 24.74 | 812748 | 20000704 | 1.75 | 7.61% |
| 2007-07-06 | 22.50 | 24.99 | 20.90 | 22.99 | 485437 | 11069836 | 0.34 | 1.50% |
| 2007-06-29 | 23.71 | 26.00 | 22.58 | 22.65 | 984821 | 23815174 | -0.49 | -2.12% |
| 2007-06-22 | 24.60 | 24.68 | 21.91 | 23.14 | 797738 | 18495916 | -0.51 | -2.16% |
| 2007-06-15 | 20.20 | 24.88 | 19.89 | 23.65 | 1412051 | 31250696 | 3.69 | 18.49% |
| 2007-06-08 | 17.90 | 20.11 | 14.40 | 19.96 | 1299819 | 23110776 | 2.33 | 13.22% |
| 2007-06-01 | 17.91 | 18.90 | 16.00 | 17.63 | 1353649 | 24175420 | 0.03 | 0.17% |
| 2007-05-25 | 16.60 | 19.00 | 16.50 | 17.60 | 1040183 | 18731120 | 0.50 | 2.92% |
| 2007-05-18 | 17.95 | 17.95 | 16.10 | 17.10 | 926195 | 15919354 | -0.90 | -5.00% |
| 2007-05-11 | 18.00 | 18.78 | 17.40 | 18.00 | 985440 | 17772780 | 0.00 | 0.00% |
| 2007-04-27 | 18.51 | 19.05 | 17.70 | 18.00 | 938418 | 17170080 | -0.13 | -0.72% |
| 2007-04-20 | 16.60 | 18.40 | 16.35 | 18.13 | 1199187 | 21090254 | 1.43 | 8.56% |
| 2007-04-13 | 16.25 | 18.10 | 16.21 | 16.70 | 1003520 | 17081684 | 0.54 | 3.34% |
| 2007-04-06 | 14.73 | 16.39 | 14.57 | 16.16 | 748810 | 11768694 | 1.44 | 9.78% |
| 2007-03-30 | 14.87 | 15.75 | 14.58 | 14.72 | 835188 | 12744105 | -0.15 | -1.01% |
| 2007-03-23 | 14.28 | 15.39 | 14.00 | 14.87 | 695232 | 10243154 | 0.41 | 2.83% |
| 2007-03-16 | 15.40 | 15.50 | 14.18 | 14.46 | 764875 | 11299042 | -0.73 | -4.81% |
| 2007-03-09 | 12.08 | 15.70 | 12.01 | 15.19 | 1283300 | 17698266 | 3.22 | 26.90% |
| 2007-03-02 | 13.41 | 13.97 | 11.51 | 11.97 | 937456 | 11754359 | -1.33 | -10.00% |
| 2007-02-16 | 11.40 | 13.72 | 10.88 | 13.30 | 1485878 | 18205152 | 2.50 | 23.15% |
| 2007-02-08 | 9.45 | 10.80 | 9.10 | 10.80 | 758228 | 7605692 | 1.36 | 14.41% |
| 2007-02-02 | 10.17 | 10.66 | 9.44 | 9.44 | 1054820 | 10673126 | -0.70 | -6.90% |
| 2007-01-26 | 9.51 | 11.00 | 9.30 | 10.14 | 1935834 | 19751232 | 0.63 | 6.62% |
| 2007-01-19 | 9.24 | 9.96 | 8.66 | 9.51 | 1318417 | 12380349 | 0.28 | 3.03% |
| 2007-01-12 | 8.34 | 10.07 | 8.25 | 9.23 | 1793383 | 16692680 | 0.85 | 10.14% |
| 2007-01-05 | 8.90 | 9.23 | 8.30 | 8.38 | 613283 | 5287701 | -0.60 | -6.68% |
| 2006-12-29 | 8.70 | 9.00 | 8.35 | 8.98 | 741591 | 6428977 | 0.25 | 2.86% |
| 2006-12-22 | 9.35 | 9.50 | 8.60 | 8.73 | 685912 | 6240369 | -0.59 | -6.33% |
| 2006-12-15 | 8.28 | 9.58 | 8.26 | 9.32 | 710248 | 6411514 | 0.99 | 11.88% |
| 2006-12-08 | 8.22 | 9.03 | 8.22 | 8.33 | 940578 | 8154633 | 0.22 | 2.71% |
| 2006-12-01 | 7.10 | 8.38 | 7.09 | 8.11 | 751925 | 5828744 | 0.99 | 13.90% |
