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 | 13.22 | 13.38 | 11.66 | 11.73 | 542888 | 6830226 | -1.50 | -11.34% |
| 2009-11-20 | 12.99 | 13.74 | 12.70 | 13.23 | 710102 | 9433180 | 0.31 | 2.40% |
| 2009-11-13 | 12.38 | 13.08 | 12.13 | 12.92 | 782923 | 9886706 | 0.70 | 5.73% |
| 2009-11-06 | 10.75 | 12.49 | 10.52 | 12.22 | 625038 | 7311636 | 1.16 | 10.49% |
| 2009-10-30 | 11.70 | 12.20 | 10.93 | 11.06 | 566165 | 6480559 | -0.66 | -5.63% |
| 2009-10-23 | 11.65 | 12.56 | 11.61 | 11.72 | 634558 | 7644606 | 0.12 | 1.03% |
| 2009-10-16 | 10.45 | 11.63 | 10.28 | 11.60 | 496748 | 5443245 | 1.17 | 11.22% |
| 2009-10-09 | 10.08 | 10.57 | 9.92 | 10.43 | 84880 | 873488 | 0.60 | 6.10% |
| 2009-09-30 | 11.07 | 11.29 | 9.53 | 9.83 | 244425 | 2507737 | -1.23 | -11.12% |
| 2009-09-25 | 12.45 | 12.89 | 10.77 | 11.06 | 750267 | 8802649 | -1.32 | -10.66% |
| 2009-09-18 | 12.01 | 13.96 | 11.54 | 12.38 | 1640887 | 20898660 | 1.24 | 11.13% |
| 2009-09-11 | 10.11 | 11.14 | 10.01 | 11.14 | 517508 | 5444291 | 1.23 | 12.41% |
| 2009-09-04 | 9.60 | 10.25 | 8.76 | 9.91 | 314083 | 2976390 | 0.19 | 1.96% |
| 2009-08-28 | 9.38 | 10.55 | 8.89 | 9.72 | 462297 | 4554508 | 0.25 | 2.64% |
| 2009-08-21 | 9.95 | 10.18 | 8.59 | 9.47 | 322554 | 2977893 | -0.50 | -5.01% |
| 2009-08-14 | 11.40 | 11.64 | 9.96 | 9.97 | 335015 | 3627662 | -1.39 | -12.24% |
| 2009-08-07 | 12.03 | 12.79 | 11.28 | 11.36 | 658152 | 7960910 | -0.54 | -4.54% |
| 2009-07-31 | 11.25 | 12.17 | 10.52 | 11.90 | 746386 | 8510012 | 0.89 | 8.08% |
| 2009-07-24 | 10.43 | 11.69 | 10.43 | 11.01 | 942467 | 10439054 | 0.73 | 7.10% |
| 2009-07-17 | 10.24 | 10.69 | 10.13 | 10.28 | 429831 | 4459015 | 0.01 | 0.10% |
| 2009-07-10 | 9.95 | 10.68 | 9.90 | 10.27 | 520851 | 5344545 | 0.37 | 3.74% |
| 2009-07-03 | 9.70 | 9.95 | 9.62 | 9.90 | 315242 | 3075706 | 0.10 | 1.02% |
| 2009-06-26 | 9.98 | 11.13 | 9.63 | 9.80 | 631929 | 6498602 | -0.11 | -1.11% |
| 2009-06-19 | 9.74 | 10.09 | 9.51 | 9.91 | 247044 | 2419284 | 0.13 | 1.33% |
| 2009-06-12 | 10.09 | 10.45 | 9.65 | 9.78 | 344297 | 3486664 | -0.19 | -1.91% |
| 2009-06-05 | 10.35 | 10.38 | 9.95 | 9.97 | 287549 | 2906717 | -0.37 | -3.58% |
| 2009-05-27 | 10.15 | 10.92 | 9.90 | 10.34 | 229763 | 2385815 | -0.11 | -1.05% |
| 2009-05-22 | 9.96 | 10.68 | 9.70 | 10.45 | 454795 | 4632649 | 0.45 | 4.50% |
| 2009-05-15 | 10.65 | 10.65 | 9.55 | 10.00 | 574333 | 5809332 | -0.69 | -6.46% |
| 2009-05-08 | 9.70 | 11.28 | 9.48 | 10.69 | 823473 | 8423165 | 1.07 | 11.12% |
| 2009-04-30 | 9.00 | 9.74 | 8.77 | 9.62 | 299273 | 2780429 | 0.62 | 6.89% |
| 2009-04-24 | 9.15 | 9.76 | 8.89 | 9.00 | 409375 | 3809644 | -0.17 | -1.85% |
| 2009-04-17 | 9.48 | 9.81 | 9.13 | 9.17 | 559623 | 5273478 | -0.18 | -1.93% |
| 2009-04-10 | 9.43 | 9.78 | 8.80 | 9.35 | 421976 | 3904322 | -0.08 | -0.85% |
| 2009-04-03 | 8.53 | 10.29 | 8.31 | 9.43 | 1066770 | 10035088 | 0.90 | 10.55% |
| 2009-03-27 | 7.57 | 8.73 | 7.56 | 8.53 | 535599 | 4313455 | 0.95 | 12.53% |
| 2009-03-20 | 7.07 | 7.81 | 6.98 | 7.58 | 298704 | 2258671 | 0.38 | 5.28% |
| 2009-03-13 | 7.55 | 7.64 | 7.01 | 7.20 | 214020 | 1560260 | -0.20 | -2.70% |
| 2009-03-06 | 7.00 | 7.98 | 6.91 | 7.40 | 382501 | 2846240 | 0.49 | 7.09% |
| 2009-02-27 | 8.30 | 8.75 | 6.82 | 6.91 | 403025 | 3156207 | -1.42 | -17.05% |
| 2009-02-20 | 8.83 | 9.19 | 7.95 | 8.33 | 504491 | 4325225 | -0.35 | -4.03% |
| 2009-02-13 | 8.48 | 8.79 | 8.19 | 8.68 | 609307 | 5144002 | 0.53 | 6.50% |
| 2009-02-06 | 7.16 | 8.25 | 7.16 | 8.15 | 486991 | 3763701 | 1.08 | 15.28% |
| 2009-01-23 | 7.00 | 7.31 | 6.67 | 7.07 | 341955 | 2376096 | 0.16 | 2.31% |
| 2009-01-16 | 6.10 | 7.15 | 6.05 | 6.91 | 443434 | 2951758 | 0.83 | 13.65% |
| 2009-01-09 | 5.71 | 6.40 | 5.62 | 6.08 | 207160 | 1252989 | 0.62 | 11.36% |
| 2008-12-26 | 6.42 | 6.42 | 5.37 | 5.46 | 167008 | 978675 | -0.94 | -14.69% |
| 2008-12-19 | 6.51 | 6.53 | 5.91 | 6.40 | 270272 | 1708486 | 0.46 | 7.74% |
| 2008-12-12 | 6.59 | 7.08 | 5.85 | 5.94 | 365021 | 2409168 | -0.65 | -9.86% |
| 2008-12-05 | 5.58 | 6.89 | 5.53 | 6.59 | 690337 | 4478931 | 1.00 | 17.89% |
| 2008-11-28 | 5.80 | 6.00 | 5.38 | 5.59 | 189644 | 1078652 | -0.14 | -2.44% |
| 2008-11-21 | 5.65 | 6.49 | 5.43 | 5.73 | 401579 | 2398836 | 0.08 | 1.42% |
| 2008-11-14 | 5.08 | 5.69 | 5.08 | 5.65 | 257240 | 1382549 | 0.69 | 13.91% |
| 2008-11-07 | 4.63 | 5.14 | 4.61 | 4.96 | 224226 | 1105907 | 0.33 | 7.13% |
| 2008-10-31 | 4.94 | 4.94 | 4.26 | 4.63 | 120384 | 547053 | -0.39 | -7.77% |
| 2008-10-24 | 5.31 | 5.54 | 4.82 | 5.02 | 96949 | 506745 | -0.27 | -5.10% |
| 2008-10-17 | 5.05 | 5.58 | 4.80 | 5.29 | 187607 | 1004861 | 0.01 | 0.19% |
| 2008-10-10 | 5.90 | 6.06 | 5.27 | 5.28 | 145516 | 834099 | -0.79 | -13.02% |
| 2008-09-26 | 6.31 | 6.53 | 5.70 | 6.07 | 263956 | 1619766 | 0.13 | 2.19% |
| 2008-09-19 | 5.88 | 5.94 | 5.10 | 5.94 | 116163 | 649706 | 0.19 | 3.30% |
| 2008-09-12 | 6.10 | 6.19 | 5.46 | 5.75 | 148855 | 864580 | -0.45 | -7.26% |
| 2008-09-05 | 6.10 | 6.48 | 5.77 | 6.20 | 199658 | 1227365 | 0.01 | 0.16% |
| 2008-08-29 | 6.33 | 6.60 | 5.48 | 6.19 | 156829 | 950809 | -0.13 | -2.06% |
| 2008-08-22 | 6.24 | 6.48 | 5.35 | 6.32 | 195998 | 1196019 | 0.20 | 3.27% |
| 2008-08-15 | 6.68 | 7.10 | 5.62 | 6.12 | 167028 | 1043203 | -0.68 | -10.00% |
| 2008-08-08 | 7.88 | 8.08 | 6.80 | 6.80 | 110856 | 831124 | -1.17 | -14.68% |
| 2008-08-01 | 8.20 | 8.99 | 7.58 | 7.97 | 289663 | 2420602 | -0.24 | -2.92% |
| 2008-07-25 | 7.60 | 8.40 | 7.50 | 8.21 | 240194 | 1940516 | 0.43 | 5.53% |
| 2008-07-18 | 7.95 | 8.70 | 7.12 | 7.78 | 439112 | 3570012 | -0.39 | -4.77% |
| 2008-07-11 | 7.38 | 8.58 | 7.30 | 8.17 | 277058 | 2220176 | 0.80 | 10.86% |
| 2008-07-04 | 7.22 | 7.53 | 6.70 | 7.37 | 195682 | 1409189 | -0.30 | -3.91% |
| 2008-06-27 | 6.89 | 8.24 | 6.70 | 7.67 | 241605 | 1848543 | 0.57 | 8.03% |
| 2008-06-20 | 7.99 | 7.99 | 6.62 | 7.10 | 175435 | 1255615 | -0.67 | -8.62% |
| 2008-06-13 | 9.69 | 9.74 | 7.75 | 7.77 | 109473 | 954409 | -2.33 | -23.07% |
| 2008-06-06 | 10.40 | 10.65 | 10.00 | 10.10 | 112765 | 1162283 | -0.29 | -2.79% |
| 2008-05-30 | 11.14 | 11.14 | 9.88 | 10.39 | 199079 | 2068521 | -0.93 | -8.22% |
| 2008-05-23 | 12.01 | 12.12 | 10.60 | 11.32 | 271127 | 3133407 | -0.86 | -7.06% |
| 2008-05-16 | 11.60 | 12.89 | 11.30 | 12.18 | 369840 | 4446648 | 0.20 | 1.67% |
| 2008-05-09 | 11.95 | 13.19 | 11.40 | 11.98 | 494002 | 6041676 | 0.04 | 0.34% |
| 2008-04-30 | 10.64 | 11.95 | 10.51 | 11.94 | 255750 | 2925279 | 1.10 | 10.15% |
| 2008-04-25 | 11.18 | 11.49 | 8.50 | 10.84 | 392554 | 4011097 | 0.66 | 6.48% |
| 2008-04-18 | 11.00 | 11.57 | 10.01 | 10.18 | 318105 | 3431852 | -1.28 | -11.17% |
| 2008-04-11 | 10.48 | 12.37 | 10.30 | 11.46 | 398524 | 4534137 | 0.63 | 5.82% |
| 2008-04-03 | 12.90 | 12.98 | 9.68 | 10.83 | 378030 | 4246052 | -2.77 | -20.37% |
| 2008-03-28 | 16.45 | 16.85 | 12.68 | 13.60 | 467631 | 7051352 | -1.96 | -12.60% |
| 2008-03-21 | 15.90 | 16.65 | 13.01 | 15.56 | 617809 | 9179446 | -0.49 | -3.05% |
| 2008-03-14 | 17.50 | 18.90 | 15.42 | 16.05 | 414181 | 7092272 | -1.94 | -10.78% |
| 2008-03-07 | 17.70 | 20.82 | 17.70 | 17.99 | 878711 | 16882088 | 0.44 | 2.51% |
| 2008-02-29 | 15.60 | 17.58 | 14.45 | 17.55 | 478273 | 7936847 | 2.04 | 13.15% |
| 2008-02-22 | 15.03 | 16.28 | 14.78 | 15.51 | 179914 | 2800563 | 0.73 | 4.94% |
| 2008-02-15 | 15.17 | 15.88 | 13.95 | 14.78 | 120068 | 1790341 | -0.54 | -3.52% |
| 2008-02-05 | 13.60 | 15.63 | 13.55 | 15.32 | 87794 | 1272555 | 2.25 | 17.21% |
| 2008-02-01 | 17.25 | 17.25 | 12.99 | 13.07 | 295571 | 4563186 | -4.45 | -25.40% |
| 2008-01-25 | 17.55 | 19.48 | 16.08 | 17.52 | 751272 | 13387149 | 0.45 | 2.64% |
| 2008-01-18 | 16.90 | 17.47 | 14.91 | 17.07 | 464036 | 7777458 | 1.05 | 6.55% |
| 2008-01-11 | 15.96 | 16.36 | 15.22 | 16.02 | 237027 | 3716433 | -0.21 | -1.29% |
| 2008-01-04 | 15.80 | 16.85 | 15.72 | 16.23 | 123620 | 2028867 | 0.43 | 2.72% |
| 2007-12-28 | 15.30 | 16.14 | 14.81 | 15.80 | 235876 | 3639793 | 0.60 | 3.95% |
| 2007-12-21 | 15.07 | 15.40 | 14.31 | 15.20 | 137362 | 2059417 | 0.36 | 2.43% |
| 2007-12-14 | 14.34 | 15.27 | 13.90 | 14.84 | 168600 | 2500427 | 0.33 | 2.27% |
| 2007-12-07 | 14.57 | 15.25 | 13.75 | 14.51 | 143561 | 2065645 | 0.67 | 4.84% |
| 2007-11-30 | 13.20 | 14.25 | 12.60 | 13.84 | 107063 | 1458787 | 0.57 | 4.29% |
| 2007-11-23 | 13.48 | 14.18 | 12.35 | 13.27 | 145932 | 1990374 | 0.03 | 0.23% |
| 2007-11-16 | 11.70 | 13.24 | 11.28 | 13.24 | 88877 | 1076858 | 1.19 | 9.88% |
| 2007-11-09 | 13.46 | 13.78 | 12.01 | 12.05 | 86982 | 1136635 | -1.14 | -8.64% |
| 2007-11-02 | 10.80 | 13.70 | 10.80 | 13.19 | 156324 | 1991586 | 2.71 | 25.86% |
| 2007-10-26 | 12.56 | 12.88 | 10.01 | 10.48 | 118680 | 1357782 | -2.40 | -18.63% |
| 2007-10-18 | 13.50 | 14.03 | 12.57 | 12.88 | 80758 | 1070299 | -0.62 | -4.59% |
| 2007-10-12 | 14.75 | 14.79 | 13.02 | 13.50 | 133853 | 1878316 | -1.11 | -7.60% |
| 2007-09-28 | 14.31 | 14.97 | 13.61 | 14.61 | 146718 | 2094976 | -0.09 | -0.61% |
| 2007-09-21 | 14.71 | 15.89 | 14.00 | 14.70 | 274527 | 4133640 | -0.06 | -0.41% |
| 2007-09-14 | 15.81 | 16.84 | 13.78 | 14.76 | 301984 | 4596020 | -1.53 | -9.39% |
| 2007-09-07 | 17.47 | 17.49 | 15.39 | 16.29 | 480644 | 7923830 | -0.67 | -3.95% |
| 2007-08-31 | 13.90 | 17.40 | 13.51 | 16.96 | 570115 | 8827594 | 3.08 | 22.19% |
| 2007-08-24 | 13.55 | 14.69 | 12.80 | 13.88 | 283665 | 3918878 | 0.13 | 0.94% |
| 2007-08-17 | 13.30 | 14.98 | 12.43 | 13.75 | 436943 | 6094178 | 0.37 | 2.77% |
| 2007-08-10 | 15.00 | 15.29 | 12.40 | 13.38 | 283993 | 3898669 | -1.46 | -9.84% |
| 2007-08-03 | 13.49 | 15.20 | 13.46 | 14.84 | 230108 | 3316827 | 1.38 | 10.25% |
| 2007-07-27 | 11.50 | 14.20 | 11.45 | 13.46 | 249906 | 3199050 | 1.96 | 17.04% |
| 2007-07-20 | 10.45 | 11.59 | 10.15 | 11.50 | 159219 | 1753146 | 1.14 | 11.00% |
| 2007-07-13 | 9.16 | 10.65 | 9.10 | 10.36 | 175056 | 1770241 | 1.20 | 13.10% |
| 2007-07-06 | 9.00 | 9.68 | 8.01 | 9.16 | 102653 | 930070 | -0.04 | -0.43% |
| 2007-06-29 | 10.51 | 10.65 | 8.66 | 9.20 | 179252 | 1708780 | -1.36 | -12.88% |
| 2007-06-22 | 10.18 | 11.99 | 10.08 | 10.56 | 334571 | 3720582 | 0.47 | 4.66% |
| 2007-06-15 | 9.78 | 10.59 | 9.05 | 10.09 | 232503 | 2338442 | 0.31 | 3.17% |
| 2007-06-08 | 9.58 | 10.18 | 7.97 | 9.78 | 304467 | 2765758 | -0.06 | -0.61% |
| 2007-06-01 | 11.93 | 13.28 | 9.84 | 9.84 | 539301 | 6378685 | -1.98 | -16.75% |
| 2007-05-25 | 10.68 | 12.35 | 10.60 | 11.82 | 435718 | 5107984 | 0.59 | 5.25% |
| 2007-05-18 | 11.93 | 12.21 | 10.90 | 11.23 | 268644 | 3089693 | -0.70 | -5.87% |
| 2007-05-11 | 9.71 | 12.29 | 9.45 | 11.93 | 501963 | 5587459 | 2.26 | 23.37% |
| 2007-04-27 | 9.78 | 10.33 | 9.40 | 9.67 | 287662 | 2854505 | -0.10 | -1.02% |
| 2007-04-20 | 9.02 | 10.30 | 8.85 | 9.77 | 387587 | 3718675 | 0.83 | 9.28% |
| 2007-04-13 | 8.60 | 9.33 | 8.20 | 8.94 | 358955 | 3163635 | 0.39 | 4.56% |
| 2007-04-06 | 7.69 | 8.76 | 7.65 | 8.55 | 320791 | 2642889 | 0.75 | 9.62% |
| 2007-03-30 | 8.05 | 8.40 | 7.50 | 7.80 | 319376 | 2553816 | -0.16 | -2.01% |
| 2007-03-23 | 7.10 | 8.15 | 7.10 | 7.96 | 315439 | 2437697 | 0.57 | 7.71% |
| 2007-03-16 | 7.06 | 7.70 | 6.78 | 7.39 | 281473 | 2034616 | 0.31 | 4.38% |
| 2007-03-09 | 7.28 | 7.36 | 6.60 | 7.08 | 279031 | 1962801 | 0.05 | 0.71% |
| 2007-03-02 | 6.70 | 7.13 | 6.10 | 7.03 | 326435 | 2197019 | 0.37 | 5.56% |
| 2007-02-16 | 5.80 | 6.80 | 5.80 | 6.66 | 189836 | 1187173 | 0.75 | 12.69% |
| 2007-02-09 | 5.68 | 6.08 | 5.36 | 5.91 | 206554 | 1178790 | 0.21 | 3.68% |
| 2007-02-02 | 6.50 | 6.57 | 5.54 | 5.70 | 184505 | 1133063 | -0.68 | -10.66% |
| 2007-01-26 | 5.90 | 6.53 | 5.73 | 6.38 | 296603 | 1820887 | 0.45 | 7.59% |
| 2007-01-19 | 5.56 | 6.08 | 5.23 | 5.93 | 181126 | 1032057 | 0.30 | 5.33% |
| 2007-01-12 | 4.79 | 6.27 | 4.74 | 5.63 | 356856 | 1990117 | 0.90 | 19.03% |
| 2007-01-05 | 4.74 | 4.82 | 4.52 | 4.73 | 66731 | 312239 | -0.01 | -0.21% |
| 2006-12-29 | 4.65 | 4.96 | 4.53 | 4.74 | 227348 | 1086550 | -1.08 | -18.56% |
| 2006-12-01 | 6.05 | 6.07 | 5.79 | 5.82 | 93118 | 550350 | 0.00 | 0.00% |
