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 | 11.91 | 13.40 | 11.45 | 11.60 | 1175627 | 14672701 | -0.41 | -3.41% |
| 2009-11-20 | 11.52 | 12.60 | 11.40 | 12.01 | 748050 | 9010756 | 0.55 | 4.80% |
| 2009-11-13 | 11.12 | 12.26 | 11.12 | 11.46 | 840326 | 9810381 | 0.24 | 2.14% |
| 2009-11-06 | 9.60 | 11.64 | 9.48 | 11.22 | 962711 | 10371038 | 1.28 | 12.88% |
| 2009-10-30 | 10.10 | 10.80 | 9.70 | 9.94 | 934290 | 9568160 | -0.16 | -1.58% |
| 2009-10-23 | 9.27 | 10.43 | 9.26 | 10.10 | 1333694 | 13310422 | 0.71 | 7.56% |
| 2009-10-16 | 8.75 | 9.62 | 8.50 | 9.39 | 1067206 | 9725202 | 0.60 | 6.83% |
| 2009-10-09 | 8.10 | 8.80 | 8.10 | 8.79 | 196486 | 1681710 | 0.72 | 8.92% |
| 2009-09-30 | 8.33 | 8.62 | 7.60 | 8.07 | 302630 | 2471247 | -0.32 | -3.81% |
| 2009-09-25 | 9.05 | 9.26 | 8.22 | 8.39 | 692336 | 6056553 | -1.00 | -10.65% |
| 2009-09-18 | 10.01 | 10.60 | 9.14 | 9.39 | 995263 | 9982255 | -0.51 | -5.15% |
| 2009-09-11 | 8.97 | 10.34 | 8.40 | 9.90 | 1445652 | 13711478 | 0.91 | 10.12% |
| 2009-09-04 | 9.80 | 9.80 | 8.01 | 8.99 | 1182479 | 10386342 | -1.25 | -12.21% |
| 2009-08-28 | 10.81 | 11.60 | 10.15 | 10.24 | 2084617 | 22661836 | -0.49 | -4.57% |
| 2009-08-21 | 11.20 | 11.20 | 9.69 | 10.73 | 937817 | 9790985 | -0.75 | -6.53% |
| 2009-08-14 | 11.62 | 11.80 | 11.08 | 11.48 | 775553 | 8911006 | 0.00 | 0.00% |
| 2009-08-07 | 13.62 | 14.12 | 11.20 | 11.48 | 920772 | 11678975 | -2.11 | -15.53% |
| 2009-07-31 | 12.78 | 14.26 | 12.55 | 13.59 | 693624 | 9243545 | 0.80 | 6.25% |
| 2009-07-24 | 11.05 | 13.31 | 11.02 | 12.79 | 742628 | 9211048 | 1.72 | 15.54% |
| 2009-07-17 | 11.19 | 11.45 | 10.68 | 11.07 | 509274 | 5622525 | -0.09 | -0.81% |
| 2009-07-10 | 9.72 | 11.50 | 9.70 | 11.16 | 831421 | 8858444 | 1.45 | 14.93% |
| 2009-07-03 | 9.32 | 9.89 | 8.88 | 9.71 | 734850 | 6921533 | 0.41 | 4.41% |
| 2009-06-26 | 8.71 | 9.58 | 8.38 | 9.30 | 993286 | 9057575 | 0.68 | 7.89% |
| 2009-06-19 | 8.58 | 8.92 | 8.35 | 8.62 | 404929 | 3511987 | -0.03 | -0.35% |
| 2009-06-12 | 8.62 | 9.21 | 8.28 | 8.65 | 654543 | 5728530 | -0.05 | -0.57% |
| 2009-06-05 | 7.78 | 9.30 | 7.73 | 8.70 | 970670 | 8305815 | 0.97 | 12.55% |
| 2009-05-27 | 7.67 | 7.94 | 7.32 | 7.73 | 307612 | 2364191 | -0.23 | -2.89% |
| 2009-05-22 | 7.80 | 8.68 | 7.75 | 7.96 | 735811 | 6085634 | 0.03 | 0.38% |
| 2009-05-15 | 7.64 | 8.77 | 7.64 | 7.93 | 1370605 | 11146588 | 0.35 | 4.62% |
| 2009-05-08 | 7.03 | 7.85 | 7.03 | 7.58 | 1412194 | 10544584 | 0.61 | 8.75% |
| 2009-04-30 | 7.20 | 7.29 | 6.47 | 6.97 | 918139 | 6210930 | -0.33 | -4.52% |
| 2009-04-24 | 7.12 | 7.55 | 6.71 | 7.30 | 1299681 | 9337382 | 0.08 | 1.11% |
| 2009-04-17 | 6.60 | 7.96 | 6.40 | 7.22 | 1944427 | 13977114 | 0.62 | 9.39% |
| 2009-04-10 | 6.67 | 6.70 | 6.17 | 6.60 | 816361 | 5254884 | -0.07 | -1.05% |
| 2009-04-03 | 6.85 | 7.18 | 6.32 | 6.67 | 1640776 | 11115251 | -0.31 | -4.44% |
| 2009-03-27 | 6.21 | 7.27 | 6.15 | 6.98 | 2922114 | 19360520 | 0.83 | 13.50% |
| 2009-03-20 | 5.03 | 6.15 | 5.00 | 6.15 | 1572091 | 9088987 | 1.06 | 20.82% |
| 2009-03-13 | 5.33 | 5.39 | 4.88 | 5.09 | 748822 | 3833559 | -0.22 | -4.14% |
| 2009-03-06 | 5.00 | 5.71 | 4.92 | 5.31 | 1130616 | 6048220 | 0.28 | 5.57% |
| 2009-02-27 | 6.15 | 6.56 | 4.88 | 5.03 | 1153842 | 6826997 | -1.14 | -18.48% |
| 2009-02-20 | 6.25 | 6.89 | 5.84 | 6.17 | 1240121 | 7854346 | -0.02 | -0.32% |
| 2009-02-13 | 6.30 | 6.55 | 5.78 | 6.19 | 1127990 | 6929143 | 0.01 | 0.16% |
| 2009-02-06 | 5.54 | 6.23 | 5.40 | 6.18 | 705679 | 4177730 | 0.65 | 11.75% |
| 2009-01-23 | 5.39 | 5.77 | 5.24 | 5.53 | 548030 | 3030079 | 0.18 | 3.36% |
| 2009-01-16 | 4.97 | 5.58 | 4.88 | 5.35 | 623871 | 3341172 | 0.36 | 7.21% |
| 2009-01-09 | 4.47 | 5.06 | 4.45 | 4.99 | 420153 | 2037274 | 0.56 | 12.64% |
| 2008-12-31 | 4.54 | 4.67 | 4.26 | 4.43 | 125785 | 563210 | -0.20 | -4.32% |
| 2008-12-26 | 5.44 | 5.45 | 4.53 | 4.63 | 373503 | 1852144 | -0.82 | -15.05% |
| 2008-12-19 | 5.15 | 5.63 | 5.00 | 5.45 | 462304 | 2467215 | 0.43 | 8.57% |
| 2008-12-12 | 5.48 | 6.16 | 4.96 | 5.02 | 985786 | 5606508 | -0.51 | -9.22% |
| 2008-12-05 | 5.02 | 5.96 | 5.00 | 5.53 | 1088506 | 5906215 | 0.50 | 9.94% |
| 2008-11-28 | 4.97 | 5.12 | 4.30 | 5.03 | 679707 | 3277954 | 0.09 | 1.82% |
| 2008-11-21 | 4.56 | 5.15 | 4.40 | 4.94 | 1030421 | 4991986 | 0.30 | 6.47% |
| 2008-11-14 | 4.03 | 4.76 | 4.03 | 4.64 | 700588 | 3060276 | 0.98 | 26.78% |
| 2008-11-07 | 3.70 | 3.75 | 3.27 | 3.66 | 340084 | 1201705 | -0.06 | -1.61% |
| 2008-10-31 | 3.94 | 4.13 | 3.69 | 3.72 | 237194 | 920621 | -0.38 | -9.27% |
| 2008-10-24 | 4.22 | 4.50 | 4.00 | 4.10 | 198963 | 845189 | -0.10 | -2.38% |
| 2008-10-17 | 4.45 | 4.86 | 4.13 | 4.20 | 278799 | 1237054 | -0.37 | -8.10% |
| 2008-10-10 | 6.20 | 6.29 | 4.50 | 4.57 | 524375 | 2855448 | -1.92 | -29.58% |
| 2008-09-26 | 5.39 | 6.68 | 5.24 | 6.49 | 667102 | 3983797 | 1.14 | 21.31% |
| 2008-09-19 | 5.28 | 5.47 | 4.65 | 5.35 | 302996 | 1543353 | 0.10 | 1.91% |
| 2008-09-12 | 5.61 | 5.71 | 5.11 | 5.25 | 169898 | 902493 | -0.35 | -6.25% |
| 2008-09-05 | 6.20 | 6.21 | 5.59 | 5.60 | 203908 | 1196497 | -0.72 | -11.39% |
| 2008-08-29 | 6.47 | 6.75 | 5.82 | 6.32 | 299974 | 1856938 | -0.20 | -3.07% |
| 2008-08-22 | 6.73 | 6.86 | 5.76 | 6.52 | 426774 | 2745822 | -0.13 | -1.96% |
| 2008-08-15 | 7.19 | 7.20 | 6.30 | 6.65 | 376128 | 2522880 | -0.54 | -7.51% |
| 2008-08-08 | 9.20 | 9.20 | 7.18 | 7.19 | 399209 | 3217529 | -2.08 | -22.44% |
| 2008-08-01 | 10.40 | 10.43 | 8.85 | 9.27 | 389707 | 3746585 | -0.99 | -9.65% |
| 2008-07-25 | 10.02 | 10.49 | 9.63 | 10.26 | 462453 | 4690806 | 0.19 | 1.89% |
| 2008-07-18 | 10.85 | 11.52 | 9.26 | 10.07 | 543382 | 5677148 | -0.94 | -8.54% |
| 2008-07-11 | 11.38 | 12.27 | 10.81 | 11.01 | 585863 | 6867530 | -0.37 | -3.25% |
| 2008-07-04 | 10.46 | 11.47 | 10.16 | 11.38 | 421939 | 4577037 | 0.73 | 6.85% |
| 2008-06-27 | 11.22 | 11.82 | 10.46 | 10.65 | 534141 | 5981075 | -0.99 | -8.51% |
| 2008-06-20 | 12.53 | 13.00 | 10.86 | 11.64 | 652040 | 8025509 | -0.87 | -6.95% |
| 2008-06-13 | 12.76 | 13.07 | 11.59 | 12.51 | 512838 | 6333271 | -0.79 | -5.94% |
| 2008-06-06 | 14.45 | 14.70 | 13.11 | 13.30 | 566445 | 7908749 | -1.15 | -7.96% |
| 2008-05-30 | 12.60 | 14.65 | 12.39 | 14.45 | 672645 | 9322806 | 1.36 | 10.39% |
| 2008-05-23 | 14.28 | 14.48 | 12.72 | 13.09 | 805761 | 10914303 | -1.10 | -7.75% |
| 2008-05-16 | 13.07 | 14.83 | 13.00 | 14.19 | 1416808 | 19859316 | 0.82 | 6.13% |
| 2008-05-09 | 11.45 | 13.80 | 11.43 | 13.37 | 2004102 | 25756344 | 2.20 | 19.70% |
| 2008-04-30 | 10.43 | 11.25 | 10.20 | 11.17 | 465009 | 4997900 | 0.48 | 4.49% |
| 2008-04-25 | 12.28 | 12.37 | 10.02 | 10.69 | 579276 | 6366813 | -0.67 | -5.90% |
| 2008-04-18 | 12.06 | 13.15 | 11.30 | 11.36 | 303403 | 3730637 | -1.60 | -12.35% |
| 2008-04-11 | 11.78 | 13.45 | 11.65 | 12.96 | 490049 | 6237620 | 1.07 | 9.00% |
| 2008-04-03 | 12.84 | 13.28 | 11.05 | 11.89 | 482897 | 5794293 | -1.60 | -11.86% |
| 2008-03-28 | 13.88 | 14.77 | 12.02 | 13.49 | 1106100 | 15271056 | 0.06 | 0.45% |
| 2008-03-21 | 13.45 | 13.45 | 11.10 | 13.43 | 656473 | 8028735 | -0.01 | -0.07% |
| 2007-12-21 | 12.00 | 13.60 | 11.76 | 13.44 | 728342 | 9386737 | 1.44 | 12.00% |
| 2007-12-14 | 11.71 | 12.37 | 11.38 | 12.00 | 352846 | 4228893 | 0.18 | 1.52% |
| 2007-12-07 | 10.95 | 11.97 | 10.85 | 11.82 | 343267 | 3986375 | 0.94 | 8.64% |
| 2007-11-30 | 11.38 | 11.45 | 10.75 | 10.88 | 167746 | 1855285 | -0.28 | -2.51% |
| 2007-11-23 | 10.90 | 11.78 | 10.76 | 11.16 | 230479 | 2590219 | 0.45 | 4.20% |
| 2007-11-16 | 10.48 | 11.20 | 9.95 | 10.71 | 246160 | 2628129 | 0.05 | 0.47% |
| 2007-11-09 | 11.38 | 11.91 | 10.50 | 10.66 | 211620 | 2386488 | -0.73 | -6.41% |
| 2007-11-02 | 11.80 | 12.58 | 11.34 | 11.39 | 301290 | 3620160 | -0.39 | -3.31% |
| 2007-10-26 | 12.90 | 13.20 | 11.25 | 11.78 | 437052 | 5361343 | -1.59 | -11.89% |
| 2007-10-18 | 13.77 | 14.45 | 13.17 | 13.37 | 370477 | 5131938 | -0.40 | -2.90% |
| 2007-10-12 | 14.49 | 14.98 | 12.96 | 13.77 | 640287 | 9027027 | -0.48 | -3.37% |
| 2007-09-28 | 14.45 | 14.80 | 13.50 | 14.25 | 550298 | 7786249 | -0.20 | -1.38% |
| 2007-09-21 | 14.17 | 16.09 | 13.81 | 14.45 | 1279184 | 19162792 | 0.24 | 1.69% |
| 2007-09-14 | 13.38 | 14.50 | 12.30 | 14.21 | 1090562 | 14826513 | 0.41 | 2.97% |
| 2007-09-07 | 13.48 | 14.50 | 13.38 | 13.80 | 1064916 | 14804770 | 0.50 | 3.76% |
| 2007-08-31 | 12.11 | 13.78 | 11.88 | 13.30 | 1337946 | 17139892 | 1.41 | 11.86% |
| 2007-08-24 | 11.39 | 12.19 | 11.23 | 11.89 | 880840 | 10354894 | 0.83 | 7.50% |
| 2007-08-17 | 11.30 | 11.49 | 10.89 | 11.06 | 572326 | 6406767 | -0.24 | -2.12% |
| 2007-08-10 | 10.85 | 12.16 | 10.85 | 11.30 | 1140867 | 13146925 | 0.55 | 5.12% |
| 2007-08-03 | 10.63 | 11.35 | 10.32 | 10.75 | 842532 | 9180294 | 0.20 | 1.90% |
| 2007-07-27 | 9.32 | 10.61 | 9.32 | 10.55 | 929308 | 9481590 | 1.22 | 13.08% |
| 2007-07-20 | 9.26 | 9.37 | 9.02 | 9.33 | 287465 | 2646976 | 0.00 | 0.00% |
| 2007-07-13 | 9.24 | 9.46 | 8.90 | 9.33 | 284433 | 2620180 | 0.14 | 1.52% |
| 2007-07-06 | 9.41 | 9.79 | 8.60 | 9.19 | 437282 | 4088288 | -0.14 | -1.50% |
| 2007-06-29 | 9.79 | 9.91 | 8.75 | 9.33 | 528737 | 4926193 | -0.46 | -4.70% |
| 2007-06-22 | 10.45 | 10.99 | 9.50 | 9.79 | 713370 | 7497567 | -0.55 | -5.32% |
| 2007-06-15 | 9.90 | 11.14 | 9.70 | 10.34 | 1200103 | 12574657 | 0.48 | 4.87% |
| 2007-06-08 | 9.53 | 9.94 | 8.19 | 9.86 | 1151157 | 10650509 | 0.38 | 4.01% |
| 2007-06-01 | 12.10 | 12.40 | 9.41 | 9.48 | 1283844 | 14291413 | -2.54 | -21.13% |
| 2007-05-25 | 10.98 | 12.36 | 10.91 | 12.02 | 1503254 | 17775028 | 0.72 | 6.37% |
| 2007-05-18 | 11.40 | 11.78 | 10.63 | 11.30 | 892656 | 10058467 | -0.28 | -2.42% |
| 2007-05-11 | 11.15 | 12.19 | 10.80 | 11.58 | 1210567 | 13870464 | 0.31 | 2.75% |
| 2007-04-27 | 11.45 | 12.14 | 11.21 | 11.27 | 1032865 | 12016886 | -0.01 | -0.09% |
| 2007-04-20 | 10.18 | 11.48 | 9.95 | 11.28 | 950192 | 10047380 | 1.09 | 10.70% |
| 2007-04-13 | 9.36 | 10.67 | 9.36 | 10.19 | 1326825 | 13453428 | 0.88 | 9.45% |
| 2007-04-06 | 8.32 | 9.48 | 8.31 | 9.31 | 1435798 | 12822184 | 1.03 | 12.44% |
| 2007-03-30 | 8.16 | 8.54 | 7.98 | 8.28 | 974220 | 8036779 | 0.19 | 2.35% |
| 2007-03-23 | 7.20 | 8.10 | 7.15 | 8.09 | 660114 | 5114198 | 0.68 | 9.18% |
| 2007-03-16 | 7.64 | 7.94 | 7.31 | 7.41 | 717362 | 5498768 | -0.19 | -2.50% |
| 2007-03-09 | 7.50 | 7.76 | 7.00 | 7.60 | 570725 | 4222250 | 0.05 | 0.66% |
| 2007-03-02 | 7.00 | 7.96 | 6.88 | 7.55 | 1442451 | 10748768 | 0.60 | 8.63% |
| 2007-02-16 | 6.26 | 7.05 | 6.20 | 6.95 | 747895 | 4963826 | 0.73 | 11.74% |
| 2007-02-09 | 5.99 | 6.36 | 5.88 | 6.22 | 445225 | 2736369 | 0.25 | 4.19% |
| 2007-02-02 | 6.50 | 6.76 | 5.91 | 5.97 | 681045 | 4316904 | -0.47 | -7.30% |
| 2007-01-26 | 6.25 | 6.97 | 6.09 | 6.44 | 1028536 | 6735347 | 0.25 | 4.04% |
| 2007-01-19 | 5.68 | 6.25 | 5.64 | 6.19 | 716812 | 4309418 | 0.51 | 8.98% |
| 2007-01-12 | 5.62 | 6.39 | 5.56 | 5.68 | 1036236 | 6210739 | 0.18 | 3.27% |
| 2007-01-05 | 5.17 | 5.76 | 5.13 | 5.50 | 569117 | 3116055 | 0.40 | 7.84% |
| 2006-12-29 | 4.77 | 5.17 | 4.77 | 5.10 | 516412 | 2581821 | 0.30 | 6.25% |
| 2006-12-22 | 4.98 | 5.02 | 4.74 | 4.80 | 426948 | 2095068 | -0.15 | -3.03% |
| 2006-12-15 | 4.67 | 5.00 | 4.67 | 4.95 | 344491 | 1680488 | 0.28 | 6.00% |
| 2006-12-08 | 5.00 | 5.20 | 4.66 | 4.67 | 744256 | 3680734 | -0.32 | -6.41% |
| 2006-12-01 | 4.67 | 5.10 | 4.49 | 4.99 | 750536 | 3601767 | 0.32 | 6.85% |
