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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 11.51 | 11.98 | 10.50 | 10.56 | 511092 | 5765347 | -0.89 | -7.77% |
| 2009-11-20 | 10.77 | 11.58 | 10.76 | 11.45 | 502168 | 5609207 | 0.71 | 6.61% |
| 2009-11-13 | 10.85 | 11.10 | 10.34 | 10.74 | 430857 | 4588884 | 0.04 | 0.37% |
| 2009-11-06 | 9.75 | 10.98 | 9.71 | 10.70 | 535561 | 5680604 | 0.62 | 6.15% |
| 2009-10-30 | 9.28 | 10.34 | 9.28 | 10.08 | 666134 | 6650521 | 0.83 | 8.97% |
| 2009-10-23 | 9.00 | 9.35 | 9.00 | 9.25 | 260062 | 2397919 | 0.35 | 3.93% |
| 2009-10-16 | 8.83 | 9.01 | 8.67 | 8.90 | 131302 | 1160743 | 0.09 | 1.02% |
| 2009-10-09 | 8.54 | 8.82 | 8.50 | 8.81 | 31525 | 274321 | 0.31 | 3.65% |
| 2009-09-30 | 8.71 | 8.77 | 8.33 | 8.50 | 63979 | 545718 | -0.21 | -2.41% |
| 2009-09-25 | 9.09 | 9.33 | 8.50 | 8.71 | 185076 | 1657797 | -0.35 | -3.86% |
| 2009-09-18 | 8.96 | 9.46 | 8.95 | 9.06 | 290446 | 2666265 | 0.08 | 0.89% |
| 2009-09-11 | 8.98 | 9.07 | 8.79 | 8.98 | 204819 | 1833039 | 0.19 | 2.16% |
| 2009-09-04 | 8.82 | 8.93 | 8.33 | 8.79 | 167819 | 1446800 | -0.18 | -2.01% |
| 2009-08-28 | 9.03 | 9.39 | 8.59 | 8.97 | 241796 | 2180656 | -0.08 | -0.88% |
| 2009-08-21 | 9.30 | 9.47 | 8.58 | 9.05 | 193356 | 1734446 | -0.32 | -3.42% |
| 2009-08-14 | 10.29 | 10.45 | 9.33 | 9.37 | 320878 | 3228663 | -0.79 | -7.78% |
| 2009-08-07 | 10.06 | 10.59 | 10.03 | 10.16 | 443342 | 4556264 | 0.05 | 0.49% |
| 2009-07-31 | 10.32 | 10.41 | 9.49 | 10.11 | 479935 | 4820050 | -0.16 | -1.56% |
| 2009-07-24 | 10.15 | 11.00 | 10.02 | 10.27 | 1017063 | 10821474 | 0.37 | 3.74% |
| 2009-07-17 | 9.94 | 10.13 | 9.78 | 9.90 | 323224 | 3216290 | -0.01 | -0.10% |
| 2009-07-10 | 9.64 | 10.07 | 9.55 | 9.91 | 387496 | 3801760 | 0.27 | 2.80% |
| 2009-07-03 | 9.60 | 9.66 | 9.41 | 9.64 | 194495 | 1852465 | 0.04 | 0.42% |
| 2009-06-26 | 9.86 | 9.87 | 9.52 | 9.60 | 152919 | 1478545 | -0.13 | -1.34% |
| 2009-06-19 | 9.60 | 9.78 | 9.47 | 9.73 | 173013 | 1661946 | 0.16 | 1.67% |
| 2009-06-12 | 9.80 | 10.03 | 9.50 | 9.57 | 268686 | 2643525 | -0.20 | -2.05% |
| 2009-06-05 | 9.90 | 9.95 | 9.68 | 9.77 | 179180 | 1759488 | -0.11 | -1.11% |
| 2009-05-27 | 9.55 | 10.11 | 9.42 | 9.88 | 192382 | 1889837 | 0.24 | 2.49% |
| 2009-05-22 | 9.93 | 10.15 | 9.59 | 9.64 | 225055 | 2216393 | -0.29 | -2.92% |
| 2009-05-15 | 10.25 | 10.46 | 9.73 | 9.93 | 358737 | 3609384 | -0.29 | -2.84% |
| 2009-05-08 | 9.81 | 10.39 | 9.70 | 10.22 | 500725 | 5051838 | 0.43 | 4.39% |
| 2009-04-30 | 9.48 | 9.98 | 9.09 | 9.79 | 207358 | 1982581 | 0.30 | 3.16% |
| 2009-04-24 | 10.00 | 10.36 | 9.40 | 9.49 | 380985 | 3784839 | -0.49 | -4.91% |
| 2009-04-17 | 9.60 | 10.08 | 9.49 | 9.98 | 431558 | 4230318 | 0.42 | 4.39% |
| 2009-04-10 | 9.57 | 9.72 | 9.00 | 9.56 | 210243 | 1969339 | 0.01 | 0.10% |
| 2009-04-03 | 9.72 | 10.05 | 9.47 | 9.55 | 317389 | 3101736 | -0.11 | -1.14% |
| 2009-03-27 | 9.50 | 9.85 | 9.08 | 9.66 | 297482 | 2838951 | 0.18 | 1.90% |
| 2009-03-20 | 9.11 | 9.71 | 8.85 | 9.48 | 302554 | 2848929 | 0.20 | 2.15% |
| 2009-03-13 | 9.50 | 9.70 | 8.77 | 9.28 | 326302 | 3020881 | -0.08 | -0.85% |
| 2009-03-06 | 8.48 | 9.55 | 8.28 | 9.36 | 331163 | 2986912 | 0.71 | 8.21% |
| 2009-02-27 | 9.09 | 10.07 | 8.45 | 8.65 | 599598 | 5701574 | -0.50 | -5.46% |
| 2009-02-20 | 9.55 | 9.57 | 8.83 | 9.15 | 294846 | 2697515 | -0.31 | -3.28% |
| 2009-02-13 | 9.30 | 9.67 | 8.82 | 9.46 | 352390 | 3236300 | 0.35 | 3.84% |
| 2009-02-06 | 8.21 | 9.25 | 8.19 | 9.11 | 314731 | 2746706 | 1.02 | 12.61% |
| 2009-01-23 | 8.26 | 8.31 | 7.87 | 8.09 | 164494 | 1331423 | -0.13 | -1.58% |
| 2009-01-16 | 8.05 | 8.34 | 7.75 | 8.22 | 136690 | 1105757 | 0.23 | 2.88% |
| 2009-01-09 | 8.08 | 8.30 | 7.76 | 7.99 | 125559 | 1004880 | 0.19 | 2.44% |
| 2008-12-26 | 8.52 | 8.70 | 7.74 | 7.80 | 97867 | 800125 | -0.75 | -8.77% |
| 2008-12-19 | 8.35 | 8.66 | 8.09 | 8.55 | 101503 | 853296 | 0.41 | 5.04% |
| 2008-12-12 | 8.79 | 8.95 | 8.05 | 8.14 | 139417 | 1202829 | -0.56 | -6.44% |
| 2008-12-05 | 8.11 | 8.78 | 8.04 | 8.70 | 154636 | 1320302 | 0.62 | 7.67% |
| 2008-11-28 | 8.20 | 9.00 | 7.92 | 8.08 | 148640 | 1248656 | -0.10 | -1.22% |
| 2008-11-21 | 8.10 | 8.78 | 7.90 | 8.18 | 229512 | 1915932 | 0.02 | 0.24% |
| 2008-11-14 | 7.62 | 8.27 | 7.56 | 8.16 | 153994 | 1212081 | 0.64 | 8.51% |
| 2008-11-07 | 7.19 | 7.78 | 7.15 | 7.52 | 121680 | 916177 | 0.40 | 5.62% |
| 2008-10-31 | 7.10 | 7.38 | 6.80 | 7.12 | 64767 | 459673 | -0.08 | -1.11% |
| 2008-10-24 | 7.18 | 7.35 | 7.00 | 7.20 | 39400 | 282703 | -0.01 | -0.14% |
| 2008-10-17 | 7.00 | 7.50 | 6.70 | 7.21 | 83090 | 588324 | 0.12 | 1.69% |
| 2008-10-10 | 8.22 | 8.44 | 6.95 | 7.09 | 81545 | 623866 | -1.51 | -17.56% |
| 2008-09-26 | 9.10 | 9.67 | 8.10 | 8.60 | 164883 | 1441339 | -0.27 | -3.04% |
| 2008-09-19 | 7.80 | 8.87 | 7.48 | 8.87 | 126557 | 1045389 | 1.11 | 14.30% |
| 2008-09-12 | 7.78 | 7.90 | 7.35 | 7.76 | 41443 | 316135 | -0.04 | -0.51% |
| 2008-09-05 | 8.18 | 8.25 | 7.68 | 7.80 | 33790 | 269467 | -0.39 | -4.76% |
| 2008-08-29 | 8.49 | 8.55 | 7.73 | 8.19 | 44784 | 362761 | -0.17 | -2.03% |
| 2008-08-22 | 8.15 | 8.83 | 7.68 | 8.36 | 92725 | 774693 | 0.23 | 2.83% |
| 2008-08-15 | 8.38 | 8.45 | 7.54 | 8.13 | 88660 | 714691 | -0.17 | -2.05% |
| 2008-08-08 | 9.20 | 9.56 | 8.26 | 8.30 | 104483 | 951624 | -0.92 | -9.98% |
| 2008-08-01 | 9.24 | 9.38 | 8.86 | 9.22 | 100301 | 917273 | 0.13 | 1.43% |
| 2008-07-25 | 8.54 | 9.33 | 8.54 | 9.09 | 107450 | 975542 | 0.39 | 4.48% |
| 2008-07-18 | 8.71 | 9.10 | 8.12 | 8.70 | 91446 | 790780 | 0.00 | 0.00% |
| 2008-07-11 | 8.46 | 9.15 | 8.33 | 8.70 | 111390 | 990346 | 0.21 | 2.47% |
| 2008-07-04 | 8.19 | 8.54 | 7.77 | 8.49 | 90497 | 742056 | -0.34 | -3.85% |
| 2008-06-26 | 8.25 | 8.89 | 8.10 | 8.83 | 122688 | 1055366 | 0.62 | 7.55% |
| 2008-06-20 | 8.55 | 8.68 | 7.50 | 8.21 | 95740 | 773839 | -0.36 | -4.20% |
| 2008-06-13 | 9.48 | 9.48 | 8.40 | 8.57 | 55943 | 492091 | -1.20 | -12.28% |
| 2008-06-06 | 10.12 | 10.41 | 9.73 | 9.77 | 52666 | 532964 | -0.35 | -3.46% |
| 2008-05-30 | 13.50 | 14.11 | 10.03 | 10.12 | 74602 | 1001147 | -3.38 | -25.04% |
| 2008-05-23 | 14.18 | 14.36 | 12.97 | 13.50 | 108860 | 1485863 | -0.69 | -4.86% |
| 2008-05-16 | 13.71 | 14.90 | 13.55 | 14.19 | 166130 | 2376687 | 0.24 | 1.72% |
| 2008-05-09 | 13.78 | 14.20 | 12.98 | 13.95 | 156333 | 2145426 | 0.16 | 1.16% |
| 2008-04-30 | 13.20 | 13.88 | 13.02 | 13.79 | 90729 | 1228931 | 0.41 | 3.06% |
| 2008-04-24 | 12.60 | 13.38 | 11.01 | 13.38 | 129403 | 1641931 | 1.59 | 13.49% |
| 2008-04-18 | 13.69 | 13.69 | 11.70 | 11.79 | 65187 | 831753 | -2.10 | -15.12% |
| 2008-04-11 | 13.20 | 14.38 | 13.02 | 13.89 | 83199 | 1158788 | 0.49 | 3.66% |
| 2008-04-03 | 14.08 | 14.08 | 12.55 | 13.40 | 68026 | 897425 | -0.88 | -6.16% |
| 2008-03-28 | 13.99 | 14.70 | 13.45 | 14.28 | 85399 | 1210286 | 0.38 | 2.73% |
| 2008-03-21 | 14.38 | 14.43 | 12.51 | 13.90 | 95864 | 1284550 | -0.48 | -3.34% |
| 2008-03-14 | 15.42 | 15.93 | 14.01 | 14.38 | 78549 | 1181820 | -1.27 | -8.12% |
| 2008-03-07 | 15.30 | 16.55 | 15.24 | 15.65 | 196300 | 3136204 | 0.25 | 1.62% |
| 2008-02-29 | 14.88 | 15.45 | 14.20 | 15.40 | 96511 | 1445499 | 0.65 | 4.41% |
| 2008-02-22 | 15.10 | 15.40 | 14.55 | 14.75 | 91286 | 1381833 | 0.25 | 1.72% |
| 2008-02-15 | 14.75 | 14.90 | 14.00 | 14.50 | 25219 | 366331 | -0.31 | -2.09% |
| 2008-02-05 | 14.30 | 15.05 | 14.20 | 14.81 | 46767 | 687209 | 0.76 | 5.41% |
| 2008-02-01 | 14.75 | 14.90 | 13.36 | 14.05 | 75195 | 1067513 | -0.83 | -5.58% |
| 2008-01-25 | 15.86 | 15.86 | 13.56 | 14.88 | 166808 | 2437207 | -0.86 | -5.46% |
| 2008-01-18 | 16.61 | 17.00 | 15.38 | 15.74 | 168718 | 2736652 | -0.98 | -5.86% |
| 2008-01-11 | 16.50 | 17.30 | 16.05 | 16.72 | 209146 | 3510036 | 0.13 | 0.78% |
| 2008-01-04 | 15.70 | 16.84 | 15.70 | 16.59 | 122427 | 2009302 | 0.89 | 5.67% |
| 2007-12-28 | 15.79 | 16.44 | 15.51 | 15.70 | 176045 | 2792757 | 0.00 | 0.00% |
| 2007-12-21 | 15.31 | 15.80 | 14.88 | 15.70 | 147477 | 2275345 | 0.45 | 2.95% |
| 2007-12-14 | 13.86 | 15.68 | 13.85 | 15.25 | 322736 | 4856463 | 1.46 | 10.59% |
| 2007-12-07 | 13.31 | 13.80 | 13.10 | 13.79 | 50873 | 688906 | 0.46 | 3.45% |
| 2007-11-30 | 13.25 | 13.56 | 12.96 | 13.33 | 60532 | 804503 | 0.14 | 1.06% |
| 2007-11-23 | 13.28 | 13.89 | 12.81 | 13.19 | 62458 | 843329 | 0.04 | 0.30% |
| 2007-11-16 | 13.01 | 13.56 | 12.80 | 13.15 | 71667 | 948052 | 0.06 | 0.46% |
| 2007-11-09 | 13.83 | 14.28 | 13.00 | 13.09 | 122390 | 1683059 | -0.71 | -5.14% |
| 2007-11-02 | 13.11 | 14.09 | 12.97 | 13.80 | 102470 | 1389138 | 0.79 | 6.07% |
| 2007-10-26 | 13.60 | 14.20 | 12.60 | 13.01 | 126235 | 1691644 | -0.74 | -5.38% |
| 2007-10-18 | 14.41 | 14.41 | 13.70 | 13.75 | 124153 | 1734938 | -0.49 | -3.44% |
| 2007-10-12 | 15.20 | 15.48 | 13.70 | 14.24 | 182619 | 2723858 | -0.75 | -5.00% |
| 2007-09-28 | 14.72 | 15.10 | 14.35 | 14.99 | 107064 | 1573646 | 0.20 | 1.35% |
| 2007-09-21 | 15.15 | 15.73 | 14.52 | 14.79 | 166535 | 2527555 | -0.48 | -3.14% |
| 2007-09-14 | 16.00 | 16.45 | 14.30 | 15.27 | 231341 | 3534242 | -0.73 | -4.56% |
| 2007-09-07 | 15.69 | 16.78 | 15.30 | 16.00 | 279765 | 4476674 | 0.35 | 2.24% |
| 2007-08-31 | 16.10 | 16.19 | 14.70 | 15.65 | 270629 | 4186313 | -0.26 | -1.63% |
| 2007-08-24 | 14.65 | 16.30 | 14.42 | 15.91 | 520841 | 8188642 | 1.66 | 11.65% |
| 2007-08-17 | 13.36 | 14.70 | 13.20 | 14.25 | 236034 | 3307892 | 0.91 | 6.82% |
| 2007-08-10 | 14.56 | 14.80 | 13.20 | 13.34 | 195509 | 2718187 | -1.13 | -7.81% |
| 2007-08-03 | 13.90 | 14.80 | 13.51 | 14.47 | 230634 | 3314071 | 0.60 | 4.33% |
| 2007-07-27 | 12.70 | 14.09 | 12.69 | 13.87 | 165156 | 2213382 | 1.17 | 9.21% |
| 2007-07-20 | 12.10 | 12.74 | 11.67 | 12.70 | 91790 | 1126595 | 0.61 | 5.04% |
| 2007-07-13 | 11.90 | 12.35 | 11.60 | 12.09 | 113166 | 1357927 | 0.15 | 1.26% |
| 2007-07-06 | 12.25 | 12.65 | 11.01 | 11.94 | 136693 | 1627619 | -0.26 | -2.13% |
| 2007-06-29 | 13.61 | 13.90 | 11.80 | 12.20 | 227255 | 2878473 | -1.40 | -10.29% |
| 2007-06-22 | 15.10 | 15.31 | 13.40 | 13.60 | 317557 | 4647327 | -1.18 | -7.98% |
| 2007-06-15 | 14.12 | 15.67 | 14.12 | 14.78 | 408987 | 6103216 | 0.83 | 5.95% |
| 2007-06-08 | 13.75 | 14.20 | 11.68 | 13.95 | 368252 | 4864111 | 0.35 | 2.57% |
| 2007-06-01 | 16.85 | 17.35 | 13.55 | 13.60 | 442615 | 7144336 | -3.18 | -18.95% |
| 2007-05-25 | 15.82 | 17.85 | 15.82 | 16.78 | 405041 | 6928823 | 0.30 | 1.82% |
| 2007-05-18 | 15.72 | 17.17 | 15.02 | 16.48 | 374105 | 6042149 | 0.65 | 4.11% |
| 2007-05-11 | 17.80 | 17.80 | 15.50 | 15.83 | 288263 | 4721891 | -0.60 | -3.65% |
| 2007-04-27 | 14.10 | 17.00 | 14.10 | 16.43 | 519057 | 8062163 | 2.39 | 17.02% |
| 2007-04-20 | 14.03 | 14.69 | 13.00 | 14.04 | 334888 | 4723259 | 0.01 | 0.07% |
| 2007-04-13 | 13.75 | 14.68 | 13.55 | 14.03 | 342505 | 4856678 | 0.24 | 1.74% |
| 2007-04-06 | 13.00 | 13.99 | 12.80 | 13.79 | 267908 | 3572221 | 0.54 | 4.08% |
| 2007-03-30 | 12.69 | 13.90 | 12.56 | 13.25 | 277989 | 3692146 | 0.58 | 4.58% |
| 2007-03-23 | 12.35 | 13.33 | 12.25 | 12.67 | 214156 | 2751009 | -0.08 | -0.63% |
| 2007-03-16 | 11.14 | 13.18 | 11.13 | 12.75 | 287323 | 3527436 | 1.55 | 13.84% |
| 2007-03-09 | 10.75 | 11.68 | 10.65 | 11.20 | 250656 | 2824264 | 0.50 | 4.67% |
| 2007-03-02 | 11.03 | 11.39 | 9.97 | 10.70 | 240854 | 2555765 | -0.29 | -2.64% |
| 2007-02-16 | 10.60 | 11.30 | 10.43 | 10.99 | 181993 | 1959637 | 0.56 | 5.37% |
| 2007-02-09 | 9.20 | 10.60 | 9.20 | 10.43 | 224087 | 2229405 | 1.23 | 13.37% |
| 2007-02-02 | 9.65 | 10.30 | 9.18 | 9.20 | 200684 | 1963317 | -0.44 | -4.56% |
| 2007-01-26 | 10.01 | 10.32 | 9.23 | 9.64 | 242403 | 2408937 | -0.31 | -3.12% |
| 2007-01-19 | 8.98 | 10.00 | 8.96 | 9.95 | 216322 | 2044260 | 0.94 | 10.43% |
| 2007-01-12 | 8.82 | 9.56 | 8.77 | 9.01 | 246802 | 2257064 | 0.23 | 2.62% |
| 2007-01-05 | 8.50 | 8.82 | 8.32 | 8.78 | 86165 | 740004 | 0.30 | 3.54% |
| 2006-12-29 | 8.46 | 8.66 | 8.16 | 8.48 | 115716 | 968718 | 0.11 | 1.31% |
| 2006-12-22 | 8.48 | 8.85 | 8.30 | 8.37 | 133360 | 1144256 | -0.12 | -1.41% |
| 2006-12-15 | 8.23 | 8.55 | 8.08 | 8.49 | 101603 | 843511 | 0.33 | 4.04% |
| 2006-12-08 | 8.58 | 8.88 | 8.11 | 8.16 | 222527 | 1908987 | -0.32 | -3.77% |
| 2006-12-01 | 8.24 | 8.58 | 8.02 | 8.48 | 152938 | 1270621 | 0.23 | 2.79% |
