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 | 12.22 | 12.40 | 10.81 | 10.93 | 1711650 | 20287196 | -1.30 | -10.63% |
| 2009-11-20 | 11.46 | 12.37 | 11.36 | 12.23 | 1539851 | 18351292 | 0.79 | 6.91% |
| 2009-11-13 | 11.62 | 11.87 | 11.15 | 11.44 | 1275566 | 14728241 | -0.09 | -0.78% |
| 2009-11-06 | 10.00 | 11.78 | 9.90 | 11.53 | 1215103 | 13270686 | 1.29 | 12.60% |
| 2009-10-30 | 11.47 | 11.47 | 10.11 | 10.24 | 801936 | 8621550 | -1.21 | -10.57% |
| 2009-10-23 | 10.39 | 11.65 | 10.31 | 11.45 | 1384444 | 15387086 | 1.06 | 10.20% |
| 2009-10-16 | 9.95 | 10.55 | 9.80 | 10.39 | 633966 | 6487904 | 0.46 | 4.63% |
| 2009-10-09 | 9.44 | 9.94 | 9.39 | 9.93 | 104500 | 1017477 | 0.54 | 5.75% |
| 2009-09-30 | 9.92 | 10.05 | 9.12 | 9.39 | 248888 | 2361737 | -0.49 | -4.96% |
| 2009-09-25 | 10.40 | 10.73 | 9.59 | 9.88 | 660913 | 6691581 | -0.61 | -5.82% |
| 2009-09-18 | 11.20 | 11.38 | 10.13 | 10.49 | 1148736 | 12735444 | -0.61 | -5.50% |
| 2009-09-11 | 10.05 | 11.25 | 9.58 | 11.10 | 1894993 | 20161166 | 1.05 | 10.45% |
| 2009-09-04 | 8.94 | 10.31 | 8.94 | 10.05 | 958379 | 9295915 | 0.12 | 1.21% |
| 2009-08-28 | 10.22 | 10.37 | 9.34 | 9.93 | 1035052 | 10355564 | -0.22 | -2.17% |
| 2009-08-21 | 12.00 | 12.10 | 9.51 | 10.15 | 1162526 | 12164763 | -2.16 | -17.55% |
| 2009-08-14 | 12.28 | 12.80 | 11.80 | 12.31 | 1148463 | 14204697 | 0.04 | 0.33% |
| 2009-08-07 | 12.96 | 13.42 | 11.76 | 12.27 | 1634273 | 20790702 | -0.80 | -6.12% |
| 2009-07-31 | 14.35 | 14.60 | 11.80 | 13.07 | 1621188 | 21606600 | -1.22 | -8.54% |
| 2009-07-24 | 14.40 | 15.09 | 13.78 | 14.29 | 2724213 | 38958864 | -0.35 | -2.39% |
| 2009-07-17 | 12.25 | 15.34 | 12.20 | 14.64 | 3401562 | 47302448 | 2.30 | 18.64% |
| 2009-07-10 | 12.55 | 12.79 | 11.50 | 12.34 | 2719798 | 33188580 | 0.12 | 0.98% |
| 2009-07-03 | 10.89 | 12.22 | 10.53 | 12.22 | 3829873 | 43072568 | 1.35 | 12.42% |
| 2009-06-26 | 9.52 | 10.90 | 9.19 | 10.87 | 2271846 | 22967052 | 1.40 | 14.78% |
| 2009-06-19 | 9.25 | 9.85 | 9.16 | 9.47 | 853002 | 8060242 | 0.22 | 2.38% |
| 2009-06-12 | 9.60 | 10.06 | 9.18 | 9.25 | 885245 | 8515880 | -0.41 | -4.24% |
| 2009-06-05 | 9.40 | 10.37 | 9.30 | 9.66 | 1473819 | 14643288 | 0.43 | 4.66% |
| 2009-05-27 | 9.18 | 9.53 | 9.03 | 9.23 | 423128 | 3929830 | -0.13 | -1.39% |
| 2009-05-22 | 9.85 | 10.07 | 9.25 | 9.36 | 934575 | 9053531 | -0.60 | -6.02% |
| 2009-05-15 | 10.54 | 10.78 | 9.60 | 9.96 | 1462662 | 14713024 | -0.67 | -6.30% |
| 2009-05-08 | 9.46 | 10.85 | 9.43 | 10.63 | 2305900 | 23290730 | 1.21 | 12.85% |
| 2009-04-30 | 9.87 | 9.87 | 8.92 | 9.42 | 1388172 | 13058904 | -0.47 | -4.75% |
| 2009-04-24 | 11.00 | 11.59 | 9.40 | 9.89 | 2528919 | 26499388 | -1.42 | -12.55% |
| 2009-04-17 | 20.48 | 24.85 | 11.27 | 11.31 | 2635043 | 44432136 | -9.00 | -44.31% |
| 2009-04-10 | 19.27 | 20.56 | 17.93 | 20.31 | 1062675 | 20516936 | 1.19 | 6.22% |
| 2009-04-03 | 17.88 | 19.50 | 17.25 | 19.12 | 894130 | 16617464 | 1.13 | 6.28% |
| 2009-03-27 | 18.00 | 19.45 | 17.44 | 17.99 | 1100580 | 20342938 | -0.25 | -1.37% |
| 2009-03-19 | 17.00 | 19.16 | 16.82 | 18.24 | 790265 | 14139832 | 1.84 | 11.22% |
| 2009-03-13 | 16.86 | 17.07 | 15.13 | 16.40 | 790051 | 12712042 | -0.41 | -2.44% |
| 2009-03-06 | 16.16 | 17.73 | 15.90 | 16.81 | 1173001 | 19658342 | 0.45 | 2.75% |
| 2009-02-27 | 18.10 | 19.38 | 15.88 | 16.36 | 1761246 | 31629820 | -1.10 | -6.30% |
| 2009-02-20 | 14.75 | 17.90 | 13.89 | 17.46 | 1656996 | 26462426 | 2.99 | 20.66% |
| 2009-02-13 | 11.29 | 15.15 | 11.25 | 14.47 | 881899 | 11302044 | 3.54 | 32.39% |
| 2009-02-06 | 9.98 | 10.93 | 9.75 | 10.93 | 546710 | 5609529 | 1.07 | 10.85% |
| 2009-01-23 | 9.45 | 9.91 | 8.98 | 9.86 | 375210 | 3543507 | 0.58 | 6.25% |
| 2009-01-16 | 8.99 | 9.53 | 8.75 | 9.28 | 245431 | 2244907 | 0.18 | 1.98% |
| 2009-01-09 | 8.68 | 9.38 | 8.55 | 9.10 | 270345 | 2417428 | 0.68 | 8.08% |
| 2008-12-26 | 10.10 | 10.10 | 8.25 | 8.42 | 160472 | 1441978 | -1.62 | -16.14% |
| 2008-12-19 | 9.60 | 10.27 | 8.95 | 10.04 | 321865 | 3133905 | 0.66 | 7.04% |
| 2008-12-12 | 9.38 | 10.20 | 9.14 | 9.38 | 326612 | 3150889 | 0.03 | 0.32% |
| 2008-12-05 | 7.90 | 9.35 | 7.80 | 9.35 | 377682 | 3295220 | 1.32 | 16.44% |
| 2008-11-28 | 8.55 | 9.00 | 7.80 | 8.03 | 467870 | 4022174 | -0.86 | -9.67% |
| 2008-11-21 | 8.03 | 9.13 | 7.40 | 8.89 | 509878 | 4174012 | 0.81 | 10.03% |
| 2008-11-14 | 6.90 | 8.15 | 6.90 | 8.08 | 352163 | 2645692 | 1.26 | 18.48% |
| 2008-11-07 | 7.06 | 7.16 | 6.33 | 6.82 | 77389 | 519833 | -0.22 | -3.12% |
| 2008-10-31 | 7.15 | 7.47 | 6.58 | 7.04 | 163820 | 1167407 | -0.29 | -3.96% |
| 2008-10-24 | 6.85 | 7.48 | 6.61 | 7.33 | 264204 | 1890300 | 0.50 | 7.32% |
| 2008-10-17 | 6.65 | 7.32 | 6.32 | 6.83 | 107148 | 738716 | 0.15 | 2.25% |
| 2008-10-10 | 7.52 | 7.77 | 6.65 | 6.68 | 96524 | 708403 | -1.12 | -14.36% |
| 2008-09-26 | 7.50 | 7.98 | 6.72 | 7.80 | 159399 | 1176890 | 0.87 | 12.55% |
| 2008-09-19 | 7.51 | 7.74 | 6.06 | 6.93 | 63987 | 444626 | -0.46 | -6.22% |
| 2008-09-12 | 8.10 | 8.45 | 7.21 | 7.39 | 34423 | 262318 | -0.96 | -11.50% |
| 2008-09-05 | 9.03 | 9.43 | 8.34 | 8.35 | 41477 | 365354 | -0.80 | -8.74% |
| 2008-08-29 | 9.40 | 9.56 | 8.51 | 9.15 | 30977 | 280654 | -0.32 | -3.38% |
| 2008-08-22 | 10.16 | 10.40 | 9.02 | 9.47 | 53730 | 527351 | -0.65 | -6.42% |
| 2008-08-15 | 10.88 | 10.88 | 9.31 | 10.12 | 60754 | 605346 | -0.53 | -4.98% |
| 2008-08-08 | 12.60 | 12.85 | 10.65 | 10.65 | 63965 | 755271 | -2.17 | -16.93% |
| 2008-08-01 | 13.20 | 13.88 | 12.00 | 12.82 | 96864 | 1255520 | -0.32 | -2.44% |
| 2008-07-25 | 12.00 | 13.68 | 11.80 | 13.14 | 113558 | 1466832 | 1.16 | 9.68% |
| 2008-07-18 | 12.49 | 13.35 | 11.19 | 11.98 | 80752 | 988921 | -0.53 | -4.24% |
| 2008-07-11 | 11.62 | 14.00 | 11.41 | 12.51 | 208522 | 2703680 | 1.03 | 8.97% |
| 2008-07-04 | 10.89 | 11.98 | 10.30 | 11.48 | 53855 | 596026 | 0.59 | 5.42% |
| 2008-06-27 | 10.97 | 12.21 | 10.55 | 10.89 | 63785 | 733486 | -0.20 | -1.80% |
| 2008-06-20 | 12.50 | 12.52 | 9.68 | 11.09 | 63689 | 715387 | -1.14 | -9.32% |
| 2008-06-13 | 14.58 | 14.78 | 12.10 | 12.23 | 40404 | 523859 | -3.11 | -20.27% |
| 2008-06-06 | 15.50 | 16.05 | 14.68 | 15.34 | 28384 | 440478 | -0.30 | -1.92% |
| 2008-05-30 | 15.20 | 16.40 | 14.50 | 15.64 | 66673 | 1039263 | 0.41 | 2.69% |
| 2008-05-23 | 16.67 | 16.96 | 15.01 | 15.23 | 67793 | 1077742 | -1.58 | -9.40% |
| 2008-05-16 | 16.18 | 17.82 | 15.90 | 16.81 | 125352 | 2108442 | 0.07 | 0.42% |
| 2008-05-09 | 18.54 | 18.54 | 15.73 | 16.74 | 165841 | 2870935 | -0.51 | -2.96% |
| 2008-04-29 | 17.23 | 18.20 | 16.88 | 17.25 | 49375 | 865984 | -0.05 | -0.29% |
| 2008-04-25 | 16.00 | 18.30 | 13.80 | 17.30 | 124815 | 2051753 | 2.51 | 16.97% |
| 2008-04-18 | 18.19 | 18.35 | 14.72 | 14.79 | 72653 | 1192704 | -3.90 | -20.87% |
| 2008-04-11 | 17.01 | 19.67 | 17.01 | 18.69 | 108411 | 2010369 | 1.40 | 8.10% |
| 2008-04-03 | 19.85 | 20.55 | 16.20 | 17.29 | 125342 | 2301496 | -3.26 | -15.86% |
| 2008-03-28 | 17.80 | 20.80 | 16.18 | 20.55 | 170410 | 3219266 | 2.75 | 15.45% |
| 2008-03-21 | 17.46 | 18.69 | 15.21 | 17.80 | 90814 | 1560462 | 0.18 | 1.02% |
| 2008-03-14 | 20.95 | 21.00 | 17.07 | 17.62 | 98131 | 1833565 | -3.63 | -17.08% |
| 2008-03-07 | 22.80 | 23.20 | 20.36 | 21.25 | 130950 | 2880124 | -1.70 | -7.41% |
| 2008-02-29 | 22.85 | 23.32 | 21.60 | 22.95 | 59857 | 1357213 | 0.15 | 0.66% |
| 2008-02-22 | 23.58 | 24.75 | 21.16 | 22.80 | 113646 | 2613408 | -1.11 | -4.64% |
| 2008-02-15 | 25.53 | 25.80 | 23.00 | 23.91 | 59488 | 1430706 | -1.62 | -6.34% |
| 2008-02-05 | 25.48 | 26.80 | 24.80 | 25.53 | 56852 | 1471511 | 0.95 | 3.87% |
| 2008-02-01 | 25.81 | 26.19 | 23.45 | 24.58 | 122591 | 3048587 | -1.56 | -5.97% |
| 2008-01-25 | 26.33 | 27.39 | 22.32 | 26.14 | 162503 | 4025192 | -0.76 | -2.83% |
| 2008-01-18 | 27.23 | 28.00 | 25.06 | 26.90 | 219992 | 5879359 | -0.39 | -1.43% |
| 2008-01-11 | 27.36 | 29.99 | 26.71 | 27.29 | 317568 | 8980572 | -0.03 | -0.11% |
| 2008-01-04 | 24.92 | 28.30 | 24.29 | 27.32 | 319809 | 8501132 | 3.15 | 13.03% |
| 2007-12-28 | 21.60 | 24.17 | 21.21 | 24.17 | 197411 | 4596710 | 2.59 | 12.00% |
| 2007-12-21 | 22.30 | 22.70 | 19.65 | 21.58 | 85601 | 1797696 | -1.10 | -4.85% |
| 2007-12-14 | 22.83 | 25.15 | 20.61 | 22.68 | 118938 | 2797824 | -0.18 | -0.79% |
| 2007-12-07 | 19.77 | 23.17 | 19.40 | 22.86 | 76498 | 1668340 | 3.08 | 15.57% |
| 2007-11-30 | 20.95 | 21.28 | 18.60 | 19.78 | 48986 | 968105 | -0.81 | -3.93% |
| 2007-11-23 | 20.83 | 21.95 | 20.02 | 20.59 | 34841 | 734524 | -0.11 | -0.53% |
| 2007-11-16 | 20.05 | 22.47 | 19.61 | 20.70 | 75010 | 1557527 | 0.02 | 0.10% |
| 2007-11-09 | 23.30 | 23.47 | 20.02 | 20.68 | 47632 | 1039969 | -2.80 | -11.93% |
| 2007-11-02 | 21.90 | 25.22 | 21.60 | 23.48 | 101308 | 2388282 | 1.87 | 8.65% |
| 2007-10-26 | 37.50 | 37.50 | 20.60 | 21.61 | 92732 | 2273988 | -15.39 | -41.59% |
| 2007-10-18 | 38.20 | 38.87 | 36.20 | 37.00 | 58706 | 2196947 | -1.98 | -5.08% |
| 2007-10-12 | 40.10 | 43.87 | 36.57 | 38.98 | 132382 | 5380762 | -0.26 | -0.66% |
| 2007-09-28 | 36.68 | 39.50 | 35.91 | 39.24 | 109260 | 4205556 | 2.56 | 6.98% |
| 2007-09-21 | 37.10 | 39.79 | 36.50 | 36.68 | 109131 | 4173659 | -0.60 | -1.61% |
| 2007-09-14 | 37.38 | 38.47 | 35.01 | 37.28 | 93445 | 3431951 | -0.44 | -1.17% |
| 2007-09-07 | 39.52 | 40.46 | 37.60 | 37.72 | 163931 | 6355336 | -2.28 | -5.70% |
| 2007-08-31 | 39.99 | 40.98 | 36.41 | 40.00 | 120129 | 4635739 | 0.19 | 0.48% |
| 2007-08-24 | 37.10 | 41.65 | 36.65 | 39.81 | 169710 | 6586783 | 3.47 | 9.55% |
| 2007-08-17 | 38.00 | 38.88 | 34.82 | 36.34 | 190669 | 6992932 | -4.06 | -10.05% |
| 2007-08-10 | 47.95 | 48.00 | 40.40 | 40.40 | 207986 | 9015339 | -4.60 | -10.22% |
| 2007-08-02 | 38.49 | 45.00 | 37.90 | 45.00 | 140394 | 5789487 | 6.74 | 17.62% |
| 2007-07-27 | 34.30 | 38.26 | 33.71 | 38.26 | 172928 | 6084164 | 4.35 | 12.83% |
| 2007-07-20 | 29.10 | 34.50 | 28.49 | 33.91 | 208716 | 6699837 | 4.42 | 14.99% |
| 2007-07-13 | 26.94 | 30.56 | 25.85 | 29.49 | 132019 | 3689794 | 2.59 | 9.63% |
| 2007-07-06 | 26.55 | 28.44 | 25.21 | 26.90 | 70151 | 1873218 | 0.59 | 2.24% |
| 2007-06-29 | 30.00 | 30.99 | 25.62 | 26.31 | 128553 | 3706448 | -3.59 | -12.01% |
| 2007-06-22 | 31.45 | 32.99 | 27.50 | 29.90 | 161836 | 5032103 | -0.91 | -2.95% |
| 2007-06-15 | 27.66 | 32.30 | 27.50 | 30.81 | 192286 | 5801172 | 3.08 | 11.11% |
| 2007-06-08 | 29.60 | 29.80 | 23.90 | 27.73 | 206403 | 5533159 | -1.78 | -6.03% |
| 2007-06-01 | 28.34 | 34.80 | 28.00 | 29.51 | 385398 | 12027470 | 1.20 | 4.24% |
| 2007-05-25 | 26.58 | 31.47 | 26.54 | 28.31 | 322204 | 9410857 | 0.96 | 3.51% |
| 2007-05-18 | 21.85 | 28.50 | 21.50 | 27.35 | 444645 | 11222178 | 5.22 | 23.59% |
| 2007-05-11 | 19.70 | 23.62 | 19.01 | 22.13 | 343867 | 7600689 | 2.36 | 11.94% |
| 2007-04-27 | 21.09 | 21.68 | 19.70 | 19.77 | 190537 | 3933786 | -1.45 | -6.83% |
| 2007-04-20 | 22.35 | 22.78 | 20.18 | 21.22 | 174713 | 3804525 | -1.24 | -5.52% |
| 2007-04-13 | 22.89 | 23.10 | 21.50 | 22.46 | 223831 | 5013032 | -0.42 | -1.84% |
| 2007-04-06 | 21.50 | 23.40 | 21.02 | 22.88 | 190659 | 4222930 | 1.39 | 6.47% |
| 2007-03-30 | 22.61 | 24.87 | 21.30 | 21.49 | 236855 | 5446677 | -1.10 | -4.87% |
| 2007-03-23 | 25.00 | 25.00 | 21.38 | 22.59 | 286971 | 6596838 | -3.81 | -14.43% |
| 2007-03-16 | 36.70 | 49.01 | 24.46 | 26.40 | 202466 | 7668158 | -9.23 | -25.91% |
| 2007-03-09 | 30.98 | 35.64 | 30.02 | 35.63 | 83411 | 2744887 | 5.65 | 18.85% |
| 2007-03-01 | 31.02 | 31.29 | 27.31 | 29.98 | 44810 | 1336574 | -1.04 | -3.35% |
| 2007-02-16 | 30.60 | 32.85 | 29.11 | 31.02 | 64337 | 1963513 | 1.05 | 3.50% |
| 2007-02-09 | 27.35 | 30.50 | 27.15 | 29.97 | 41908 | 1210968 | 2.52 | 9.18% |
| 2007-02-02 | 26.10 | 28.89 | 23.72 | 27.45 | 45287 | 1191936 | 1.46 | 5.62% |
| 2007-01-26 | 26.63 | 27.56 | 25.22 | 25.99 | 40639 | 1075148 | -0.40 | -1.52% |
| 2007-01-19 | 28.80 | 31.19 | 25.10 | 26.39 | 58597 | 1655228 | -2.51 | -8.69% |
| 2007-01-12 | 27.90 | 31.18 | 27.50 | 28.90 | 45336 | 1327330 | 0.62 | 2.19% |
| 2007-01-05 | 26.60 | 28.50 | 26.50 | 28.28 | 35897 | 997974 | 1.45 | 5.40% |
| 2006-12-22 | 30.41 | 30.50 | 26.59 | 26.83 | 41075 | 1160505 | -1.59 | -5.59% |
| 2006-12-15 | 23.43 | 29.60 | 23.43 | 28.42 | 47662 | 1274105 | 4.83 | 20.48% |
| 2006-12-08 | 24.74 | 28.79 | 23.20 | 23.59 | 75701 | 1954573 | -0.20 | -0.84% |
| 2006-12-01 | 18.81 | 23.79 | 18.60 | 23.79 | 78295 | 1633525 | 4.90 | 25.94% |
