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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 11.12 | 11.38 | 10.48 | 10.87 | 1383777 | 15276786 | -0.27 | -2.42% |
| 2009-11-20 | 11.02 | 11.35 | 10.96 | 11.14 | 1897745 | 21076564 | 0.18 | 1.64% |
| 2009-11-13 | 10.74 | 11.05 | 10.51 | 10.96 | 1728046 | 18644116 | 0.13 | 1.20% |
| 2009-11-06 | 9.85 | 10.98 | 9.76 | 10.83 | 2053733 | 21370368 | 0.62 | 6.07% |
| 2009-10-30 | 10.70 | 10.73 | 9.98 | 10.21 | 913340 | 9387351 | -0.46 | -4.31% |
| 2009-10-23 | 10.32 | 10.80 | 10.11 | 10.67 | 1532658 | 16150654 | 0.35 | 3.39% |
| 2009-10-16 | 10.15 | 10.51 | 9.98 | 10.32 | 901215 | 9229042 | 0.18 | 1.77% |
| 2009-10-09 | 9.79 | 10.16 | 9.78 | 10.14 | 163416 | 1638056 | 0.39 | 4.00% |
| 2009-09-30 | 9.95 | 10.06 | 9.51 | 9.75 | 320634 | 3150844 | -0.17 | -1.71% |
| 2009-09-25 | 10.43 | 10.85 | 9.89 | 9.92 | 964875 | 9971831 | -0.68 | -6.42% |
| 2009-09-18 | 10.63 | 11.13 | 10.40 | 10.60 | 1449768 | 15595761 | -0.01 | -0.09% |
| 2009-09-11 | 10.34 | 10.95 | 10.02 | 10.61 | 1361694 | 14289190 | 0.26 | 2.51% |
| 2009-09-04 | 10.38 | 10.39 | 9.41 | 10.35 | 1067711 | 10591864 | -0.11 | -1.05% |
| 2009-08-28 | 11.10 | 11.30 | 10.40 | 10.46 | 1091276 | 11892389 | -0.63 | -5.68% |
| 2009-08-21 | 11.11 | 11.22 | 10.10 | 11.09 | 1179927 | 12598336 | -0.19 | -1.68% |
| 2009-08-14 | 12.65 | 12.80 | 11.27 | 11.28 | 1079776 | 13000194 | -1.30 | -10.33% |
| 2009-08-07 | 12.95 | 13.45 | 12.51 | 12.58 | 1801903 | 23430490 | -0.30 | -2.33% |
| 2009-07-31 | 13.40 | 13.55 | 12.06 | 12.88 | 2269488 | 29396798 | -0.42 | -3.16% |
| 2009-07-24 | 13.92 | 14.40 | 13.03 | 13.30 | 3912046 | 52991960 | 0.65 | 5.14% |
| 2009-07-14 | 11.45 | 12.65 | 11.43 | 12.65 | 1482666 | 17919656 | 1.23 | 10.77% |
| 2009-07-10 | 11.09 | 11.65 | 10.85 | 11.42 | 2075048 | 23467150 | 0.38 | 3.44% |
| 2009-07-03 | 10.31 | 11.10 | 10.25 | 11.04 | 1625133 | 17311930 | 0.72 | 6.98% |
| 2009-06-26 | 13.95 | 13.99 | 10.25 | 10.32 | 1095869 | 12881545 | -3.48 | -25.22% |
| 2009-06-19 | 13.63 | 14.18 | 13.16 | 13.80 | 1421615 | 19438816 | 0.28 | 2.07% |
| 2009-06-12 | 13.09 | 13.88 | 12.23 | 13.52 | 2131460 | 27890778 | 0.48 | 3.68% |
| 2009-06-05 | 11.83 | 13.31 | 11.79 | 13.04 | 1474187 | 18893244 | 1.33 | 11.36% |
| 2009-05-27 | 11.48 | 11.80 | 11.40 | 11.71 | 343714 | 3996950 | -0.04 | -0.34% |
| 2009-05-22 | 11.79 | 12.24 | 11.65 | 11.75 | 732134 | 8734394 | -0.10 | -0.84% |
| 2009-05-15 | 12.35 | 12.43 | 11.66 | 11.85 | 944417 | 11354729 | -0.34 | -2.79% |
| 2009-05-07 | 12.19 | 12.49 | 12.00 | 12.19 | 922366 | 11271790 | 0.19 | 1.58% |
| 2009-04-30 | 11.67 | 12.18 | 11.12 | 12.00 | 835480 | 9744250 | 0.33 | 2.83% |
| 2009-04-24 | 12.10 | 12.48 | 11.58 | 11.67 | 1072975 | 12958616 | -0.42 | -3.47% |
| 2009-04-17 | 12.42 | 12.68 | 12.00 | 12.09 | 1396157 | 17240070 | -0.10 | -0.82% |
| 2009-04-10 | 12.24 | 12.63 | 11.49 | 12.19 | 1230947 | 14924278 | 0.10 | 0.83% |
| 2009-04-03 | 11.66 | 12.48 | 11.43 | 12.09 | 2019926 | 24204034 | 0.60 | 5.22% |
| 2009-03-27 | 10.83 | 11.79 | 10.55 | 11.49 | 2686707 | 30199590 | 0.62 | 5.70% |
| 2009-03-20 | 9.32 | 11.11 | 9.22 | 10.87 | 1623122 | 17119460 | 1.57 | 16.88% |
| 2009-03-13 | 9.65 | 9.77 | 9.16 | 9.30 | 497082 | 4665374 | -0.31 | -3.23% |
| 2009-03-06 | 9.10 | 9.98 | 9.04 | 9.61 | 752530 | 7199172 | 0.36 | 3.89% |
| 2009-02-27 | 10.52 | 10.95 | 9.09 | 9.25 | 1010521 | 10308801 | -1.26 | -11.99% |
| 2009-02-20 | 10.93 | 11.10 | 10.00 | 10.51 | 1226661 | 12959721 | -0.39 | -3.58% |
| 2009-02-13 | 10.35 | 11.00 | 10.20 | 10.90 | 1539447 | 16216167 | 0.68 | 6.65% |
| 2009-02-06 | 9.12 | 10.28 | 8.98 | 10.22 | 1288945 | 12597268 | 1.22 | 13.56% |
| 2009-01-23 | 9.14 | 9.33 | 8.96 | 9.00 | 761546 | 6955417 | -0.01 | -0.11% |
| 2009-01-16 | 9.08 | 9.32 | 8.54 | 9.01 | 995688 | 8898410 | -0.07 | -0.77% |
| 2009-01-09 | 8.32 | 9.20 | 8.10 | 9.08 | 1362082 | 11917492 | 1.09 | 13.64% |
| 2008-12-26 | 8.67 | 8.84 | 7.76 | 7.99 | 774921 | 6454119 | -0.70 | -8.05% |
| 2008-12-19 | 8.18 | 8.83 | 8.10 | 8.69 | 1524329 | 12996253 | 0.86 | 10.98% |
| 2008-12-12 | 8.35 | 8.67 | 7.68 | 7.83 | 1257346 | 10434350 | -0.37 | -4.51% |
| 2008-12-05 | 7.18 | 8.38 | 7.10 | 8.20 | 1207987 | 9624109 | 0.99 | 13.73% |
| 2008-11-28 | 7.62 | 7.72 | 6.98 | 7.21 | 560286 | 4097401 | -0.42 | -5.50% |
| 2008-11-21 | 7.95 | 8.45 | 7.33 | 7.63 | 1115063 | 8796487 | -0.37 | -4.62% |
| 2008-11-14 | 6.78 | 8.03 | 6.72 | 8.00 | 1172890 | 8663943 | 1.39 | 21.03% |
| 2008-11-07 | 6.76 | 6.95 | 6.33 | 6.61 | 536370 | 3604289 | -0.10 | -1.49% |
| 2008-10-31 | 8.49 | 8.50 | 6.60 | 6.71 | 712522 | 5070455 | -1.89 | -21.98% |
| 2008-10-24 | 8.90 | 9.39 | 8.45 | 8.60 | 321111 | 2858277 | -0.36 | -4.02% |
| 2008-10-17 | 9.40 | 10.25 | 8.86 | 8.96 | 280960 | 2626552 | -0.51 | -5.38% |
| 2008-10-10 | 11.00 | 11.08 | 9.31 | 9.47 | 360137 | 3738469 | -1.65 | -14.84% |
| 2008-09-26 | 10.55 | 11.23 | 9.91 | 11.12 | 610885 | 6547204 | 0.97 | 9.56% |
| 2008-09-19 | 9.98 | 10.15 | 8.80 | 10.15 | 315957 | 3081027 | 0.36 | 3.68% |
| 2008-09-12 | 10.00 | 10.31 | 9.58 | 9.79 | 191437 | 1903691 | -0.24 | -2.39% |
| 2008-09-05 | 10.00 | 10.79 | 9.59 | 10.03 | 259401 | 2624304 | 0.04 | 0.40% |
| 2008-08-29 | 10.94 | 11.25 | 9.36 | 9.99 | 332113 | 3326936 | -1.03 | -9.35% |
| 2008-08-22 | 11.14 | 11.78 | 10.36 | 11.02 | 299808 | 3334110 | -0.09 | -0.81% |
| 2008-08-15 | 11.32 | 11.45 | 10.72 | 11.11 | 260325 | 2868958 | -0.21 | -1.85% |
| 2008-08-08 | 12.65 | 12.65 | 11.23 | 11.32 | 308800 | 3717753 | -1.46 | -11.42% |
| 2008-08-01 | 12.79 | 13.68 | 12.19 | 12.78 | 667354 | 8791311 | 0.05 | 0.39% |
| 2008-07-25 | 12.87 | 13.19 | 12.62 | 12.73 | 510181 | 6597123 | -0.13 | -1.01% |
| 2008-07-18 | 12.60 | 13.23 | 11.79 | 12.86 | 738834 | 9252163 | 0.15 | 1.18% |
| 2008-07-11 | 10.66 | 13.10 | 10.66 | 12.71 | 1098700 | 13332048 | 2.10 | 19.79% |
| 2008-07-04 | 10.38 | 10.87 | 10.08 | 10.61 | 307879 | 3227115 | 0.16 | 1.53% |
| 2008-06-27 | 10.53 | 11.56 | 10.30 | 10.45 | 449547 | 4898432 | -0.25 | -2.34% |
| 2008-06-20 | 12.01 | 12.20 | 10.05 | 10.70 | 540762 | 6015767 | -1.29 | -10.76% |
| 2008-06-13 | 13.60 | 13.60 | 11.98 | 11.99 | 313320 | 3960318 | -2.08 | -14.78% |
| 2008-06-06 | 14.45 | 14.80 | 13.82 | 14.07 | 309212 | 4434100 | -0.39 | -2.70% |
| 2008-05-30 | 14.36 | 14.93 | 13.97 | 14.46 | 313134 | 4510299 | 0.05 | 0.35% |
| 2008-05-23 | 16.65 | 16.65 | 14.30 | 14.41 | 524124 | 8014329 | -2.03 | -12.35% |
| 2008-05-16 | 15.55 | 16.75 | 15.21 | 16.44 | 695794 | 11168636 | 0.58 | 3.66% |
| 2008-05-09 | 16.80 | 17.19 | 15.40 | 15.86 | 740672 | 12142646 | -0.82 | -4.92% |
| 2008-04-30 | 15.89 | 16.88 | 15.60 | 16.68 | 452144 | 7312748 | 0.48 | 2.96% |
| 2008-04-25 | 14.73 | 16.79 | 13.00 | 16.20 | 867174 | 13259513 | 2.81 | 20.99% |
| 2008-04-18 | 16.27 | 16.27 | 13.16 | 13.39 | 467083 | 6739705 | -3.09 | -18.75% |
| 2008-04-11 | 17.04 | 17.18 | 16.05 | 16.48 | 606435 | 10158989 | 0.98 | 6.32% |
| 2008-03-27 | 16.13 | 16.86 | 15.20 | 15.50 | 378878 | 6089689 | -0.35 | -2.21% |
| 2008-03-21 | 16.89 | 16.89 | 14.28 | 15.85 | 668886 | 10409042 | -1.08 | -6.38% |
| 2008-03-14 | 19.04 | 19.16 | 16.72 | 16.93 | 508454 | 9150672 | -2.21 | -11.55% |
| 2008-03-07 | 20.19 | 20.86 | 18.98 | 19.14 | 802149 | 15861086 | -1.31 | -6.41% |
| 2008-02-29 | 19.84 | 20.80 | 18.74 | 20.45 | 602741 | 11967469 | 0.75 | 3.81% |
| 2008-02-22 | 21.54 | 22.30 | 19.52 | 19.70 | 656045 | 13753659 | -1.22 | -5.83% |
| 2008-02-15 | 20.95 | 21.48 | 20.00 | 20.92 | 259713 | 5439747 | -0.05 | -0.24% |
| 2008-02-05 | 20.00 | 21.31 | 19.75 | 20.97 | 233162 | 4812707 | 1.91 | 10.02% |
| 2008-02-01 | 21.58 | 21.60 | 18.53 | 19.06 | 593882 | 11881252 | -2.64 | -12.17% |
| 2008-01-25 | 24.57 | 24.60 | 20.06 | 21.70 | 1122074 | 24411040 | -2.99 | -12.11% |
| 2008-01-18 | 25.80 | 26.75 | 23.80 | 24.69 | 874364 | 22263616 | -1.23 | -4.75% |
| 2008-01-11 | 26.73 | 27.13 | 25.52 | 25.92 | 990619 | 25978080 | -0.82 | -3.07% |
| 2008-01-04 | 25.43 | 27.20 | 25.02 | 26.74 | 615830 | 16194552 | 1.37 | 5.40% |
| 2007-12-28 | 25.06 | 26.30 | 24.88 | 25.37 | 744967 | 19016382 | 0.49 | 1.97% |
| 2007-12-21 | 23.81 | 25.00 | 22.90 | 24.88 | 664098 | 15864343 | 1.24 | 5.25% |
| 2007-12-14 | 23.45 | 25.05 | 22.80 | 23.64 | 771214 | 18638280 | -0.26 | -1.09% |
| 2007-12-07 | 22.45 | 23.99 | 22.03 | 23.90 | 705498 | 16181436 | 1.41 | 6.27% |
| 2007-11-30 | 24.11 | 24.30 | 22.10 | 22.49 | 514844 | 11783282 | -0.97 | -4.13% |
| 2007-11-23 | 23.60 | 25.37 | 22.69 | 23.46 | 467708 | 11269056 | 0.34 | 1.47% |
| 2007-11-16 | 23.73 | 24.19 | 22.01 | 23.12 | 636027 | 14743366 | -1.03 | -4.26% |
| 2007-11-09 | 25.26 | 26.38 | 23.32 | 24.15 | 449859 | 11347848 | -0.99 | -3.94% |
| 2007-11-02 | 25.75 | 28.50 | 25.00 | 25.14 | 997579 | 26550080 | -0.55 | -2.14% |
| 2007-10-26 | 29.50 | 31.00 | 24.90 | 25.69 | 1093106 | 30514354 | -4.86 | -15.91% |
| 2007-10-12 | 30.51 | 32.80 | 29.00 | 30.55 | 1678448 | 51960328 | 0.57 | 1.90% |
| 2007-09-28 | 30.45 | 30.45 | 28.43 | 29.98 | 902645 | 26518970 | -0.48 | -1.58% |
| 2007-09-21 | 31.25 | 32.37 | 29.45 | 30.46 | 1793374 | 55219708 | 0.01 | 0.03% |
| 2007-09-14 | 25.55 | 30.45 | 25.20 | 30.45 | 2563886 | 71810240 | 4.74 | 18.44% |
| 2007-09-07 | 26.40 | 27.80 | 25.60 | 25.71 | 1327624 | 35012496 | -0.56 | -2.13% |
| 2007-08-31 | 27.04 | 28.00 | 25.46 | 26.27 | 1386564 | 36651240 | -0.80 | -2.96% |
| 2007-08-24 | 26.02 | 27.76 | 25.71 | 27.07 | 1519148 | 40731500 | 1.86 | 7.38% |
| 2007-08-17 | 25.10 | 27.60 | 24.18 | 25.21 | 2201682 | 56338456 | 0.14 | 0.56% |
| 2007-08-10 | 22.60 | 25.72 | 21.88 | 25.07 | 3092859 | 74108616 | 3.07 | 13.96% |
| 2007-08-03 | 21.05 | 22.45 | 20.35 | 22.00 | 2150991 | 46372572 | 1.07 | 5.11% |
| 2007-07-27 | 19.65 | 21.28 | 19.65 | 20.93 | 1552422 | 31849136 | 1.49 | 7.67% |
| 2007-07-20 | 19.81 | 19.82 | 18.68 | 19.44 | 669150 | 12806625 | -0.42 | -2.12% |
| 2007-07-13 | 19.91 | 20.36 | 19.18 | 19.86 | 730438 | 14471829 | -0.02 | -0.10% |
| 2007-07-06 | 19.90 | 21.57 | 18.25 | 19.88 | 1450953 | 29258038 | 0.01 | 0.05% |
| 2007-06-29 | 19.78 | 21.84 | 18.09 | 19.87 | 2133845 | 42479392 | 0.08 | 0.40% |
| 2007-06-22 | 22.70 | 22.80 | 19.22 | 19.79 | 2129863 | 45581328 | -2.38 | -10.73% |
| 2007-06-15 | 18.43 | 23.11 | 18.32 | 22.17 | 3688838 | 75886520 | 3.77 | 20.49% |
| 2007-06-08 | 18.96 | 19.09 | 15.32 | 18.40 | 2472325 | 43402448 | -0.52 | -2.75% |
| 2007-06-01 | 18.50 | 19.90 | 16.71 | 18.92 | 4096161 | 77075584 | 0.73 | 4.01% |
| 2007-05-25 | 17.40 | 18.99 | 17.27 | 18.19 | 2837773 | 51951104 | 0.07 | 0.39% |
| 2007-05-17 | 17.80 | 18.39 | 17.20 | 18.12 | 1733717 | 30925460 | 0.07 | 0.39% |
| 2007-05-11 | 18.49 | 18.80 | 17.71 | 18.05 | 2663061 | 48716308 | -0.64 | -3.42% |
| 2007-04-27 | 18.43 | 19.20 | 17.70 | 18.69 | 3092211 | 57198672 | 0.79 | 4.41% |
| 2007-04-20 | 16.68 | 18.28 | 16.51 | 17.90 | 3615847 | 63301576 | 1.19 | 7.12% |
| 2007-04-13 | 16.92 | 17.85 | 16.50 | 16.71 | 2216042 | 37693028 | -0.19 | -1.12% |
| 2007-04-06 | 16.62 | 17.50 | 16.60 | 16.90 | 1920751 | 32545592 | 0.32 | 1.93% |
| 2007-03-30 | 15.92 | 17.10 | 15.40 | 16.58 | 2664469 | 43410472 | 0.81 | 5.14% |
| 2007-03-23 | 15.34 | 17.12 | 15.17 | 15.77 | 3131820 | 50583688 | 0.17 | 1.09% |
| 2007-03-16 | 13.88 | 15.60 | 13.58 | 15.60 | 3207073 | 47498168 | 1.68 | 12.07% |
| 2007-03-09 | 13.77 | 14.46 | 13.25 | 13.92 | 1299841 | 18192268 | 0.16 | 1.16% |
| 2007-03-02 | 14.98 | 15.60 | 13.35 | 13.76 | 2124520 | 30398228 | -1.16 | -7.78% |
| 2007-02-16 | 14.59 | 15.50 | 14.50 | 14.92 | 1593425 | 23979892 | 0.24 | 1.64% |
| 2007-02-09 | 12.79 | 15.15 | 12.71 | 14.68 | 1982008 | 27923060 | 1.77 | 13.71% |
| 2007-02-02 | 13.92 | 14.57 | 12.50 | 12.91 | 1959910 | 26572616 | -0.89 | -6.45% |
| 2007-01-26 | 15.23 | 15.64 | 12.80 | 13.80 | 2451226 | 35718112 | -1.20 | -8.00% |
| 2007-01-19 | 12.52 | 15.30 | 12.52 | 15.00 | 3567476 | 49999192 | 2.60 | 20.97% |
| 2007-01-12 | 11.80 | 13.44 | 11.75 | 12.40 | 3161990 | 39829840 | 0.53 | 4.46% |
| 2007-01-05 | 12.00 | 12.11 | 11.15 | 11.87 | 1259387 | 14654449 | 0.10 | 0.85% |
| 2006-12-29 | 11.10 | 11.99 | 10.90 | 11.77 | 2009795 | 22983904 | 0.60 | 5.37% |
| 2006-12-22 | 10.98 | 12.17 | 10.98 | 11.17 | 3331534 | 38615344 | 0.27 | 2.48% |
| 2006-12-15 | 9.91 | 11.25 | 9.90 | 10.90 | 2438752 | 25921552 | 0.90 | 9.00% |
| 2006-12-08 | 10.69 | 11.10 | 9.95 | 10.00 | 2955177 | 31204830 | -0.60 | -5.66% |
| 2006-12-01 | 10.03 | 10.60 | 9.63 | 10.60 | 2486146 | 25469084 | 0.59 | 5.89% |
