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 | 13.06 | 14.97 | 12.69 | 12.83 | 1887157 | 25760226 | -0.37 | -2.80% |
| 2009-11-20 | 9.50 | 13.90 | 9.37 | 13.20 | 1898902 | 22766384 | 3.72 | 39.24% |
| 2009-11-13 | 9.50 | 9.79 | 9.21 | 9.48 | 389820 | 3688163 | -0.01 | -0.10% |
| 2009-11-06 | 8.24 | 10.12 | 8.16 | 9.49 | 1314373 | 12589480 | 1.11 | 13.25% |
| 2009-10-30 | 7.91 | 8.68 | 7.62 | 8.38 | 457765 | 3701345 | 0.54 | 6.89% |
| 2009-10-23 | 7.66 | 8.01 | 7.66 | 7.84 | 242314 | 1903398 | 0.17 | 2.22% |
| 2009-10-16 | 7.50 | 7.76 | 7.36 | 7.67 | 173150 | 1314372 | 0.17 | 2.27% |
| 2009-10-09 | 7.16 | 7.51 | 7.16 | 7.50 | 42406 | 313032 | 0.31 | 4.31% |
| 2009-09-30 | 7.52 | 7.66 | 6.98 | 7.19 | 109985 | 796448 | -0.29 | -3.88% |
| 2009-09-25 | 8.00 | 8.37 | 7.36 | 7.48 | 318446 | 2539463 | -0.58 | -7.20% |
| 2009-09-18 | 7.75 | 8.28 | 7.66 | 8.06 | 406363 | 3223390 | 0.34 | 4.40% |
| 2009-09-11 | 7.57 | 7.92 | 7.49 | 7.72 | 252329 | 1934419 | 0.24 | 3.21% |
| 2009-09-04 | 7.55 | 7.58 | 7.01 | 7.48 | 198555 | 1445044 | -0.13 | -1.71% |
| 2009-08-28 | 7.79 | 8.15 | 7.45 | 7.61 | 366512 | 2858480 | 0.17 | 2.29% |
| 2009-08-21 | 7.63 | 7.76 | 7.10 | 7.44 | 273965 | 2017772 | -0.33 | -4.25% |
| 2009-08-14 | 8.60 | 8.80 | 7.75 | 7.77 | 335251 | 2793783 | -0.70 | -8.26% |
| 2009-08-07 | 8.19 | 8.96 | 8.08 | 8.47 | 742724 | 6374892 | 0.32 | 3.93% |
| 2009-07-31 | 8.18 | 8.56 | 7.62 | 8.15 | 500345 | 4105006 | -0.03 | -0.37% |
| 2009-07-24 | 8.09 | 8.34 | 7.98 | 8.18 | 497318 | 4060633 | 0.12 | 1.49% |
| 2009-07-17 | 8.05 | 8.23 | 7.98 | 8.06 | 445136 | 3619783 | 0.00 | 0.00% |
| 2009-07-10 | 7.80 | 8.13 | 7.70 | 8.06 | 424465 | 3371256 | 0.26 | 3.33% |
| 2009-07-03 | 7.93 | 8.00 | 7.74 | 7.80 | 249877 | 1960868 | -0.12 | -1.51% |
| 2009-06-26 | 8.16 | 8.75 | 7.71 | 7.92 | 355915 | 2821848 | -0.21 | -2.58% |
| 2009-06-18 | 7.84 | 8.19 | 7.72 | 8.13 | 360598 | 2861575 | 0.34 | 4.37% |
| 2009-06-12 | 7.76 | 8.02 | 7.43 | 7.79 | 349902 | 2714451 | 0.05 | 0.65% |
| 2009-06-05 | 7.60 | 7.81 | 7.54 | 7.74 | 219424 | 1687314 | 0.20 | 2.65% |
| 2009-05-27 | 7.50 | 7.65 | 7.36 | 7.54 | 138572 | 1041568 | -0.15 | -1.95% |
| 2009-05-22 | 8.12 | 8.12 | 7.58 | 7.69 | 322872 | 2536059 | -0.41 | -5.06% |
| 2009-05-15 | 8.20 | 8.38 | 7.69 | 8.10 | 630322 | 5052795 | -0.07 | -0.86% |
| 2009-05-08 | 8.40 | 8.55 | 7.88 | 8.17 | 698756 | 5757766 | -0.23 | -2.74% |
| 2009-04-30 | 7.57 | 8.60 | 7.45 | 8.40 | 942687 | 7645373 | 1.02 | 13.82% |
| 2009-04-24 | 7.90 | 8.07 | 7.22 | 7.38 | 424919 | 3292830 | -0.52 | -6.58% |
| 2009-04-17 | 7.50 | 8.10 | 7.41 | 7.90 | 542303 | 4191988 | 0.45 | 6.04% |
| 2009-04-10 | 7.66 | 7.80 | 7.10 | 7.45 | 334700 | 2504610 | -0.02 | -0.27% |
| 2009-04-03 | 7.42 | 7.76 | 7.20 | 7.47 | 328610 | 2469429 | 0.00 | 0.00% |
| 2009-03-27 | 7.48 | 7.80 | 7.23 | 7.47 | 312726 | 2352256 | 0.05 | 0.67% |
| 2009-03-20 | 6.96 | 7.57 | 6.82 | 7.42 | 263964 | 1933963 | 0.48 | 6.92% |
| 2009-03-13 | 7.44 | 7.70 | 6.69 | 6.94 | 180121 | 1279342 | -0.47 | -6.34% |
| 2009-03-06 | 6.50 | 7.70 | 6.36 | 7.41 | 409518 | 2943449 | 0.83 | 12.61% |
| 2009-02-27 | 7.78 | 8.06 | 6.48 | 6.58 | 396218 | 2974247 | -1.23 | -15.75% |
| 2009-02-20 | 8.11 | 8.22 | 7.43 | 7.81 | 390078 | 3030407 | -0.28 | -3.46% |
| 2009-02-13 | 7.20 | 8.16 | 7.03 | 8.09 | 672262 | 5158532 | 0.95 | 13.30% |
| 2009-02-06 | 6.72 | 7.17 | 6.65 | 7.14 | 380245 | 2636080 | 0.46 | 6.89% |
| 2009-01-23 | 6.54 | 7.14 | 6.32 | 6.68 | 377023 | 2531028 | 0.11 | 1.67% |
| 2009-01-16 | 6.63 | 6.77 | 6.18 | 6.57 | 246861 | 1601626 | -0.13 | -1.94% |
| 2009-01-09 | 5.99 | 6.77 | 5.91 | 6.70 | 356395 | 2281660 | 0.53 | 8.59% |
| 2008-12-26 | 7.30 | 7.30 | 5.96 | 6.17 | 474657 | 3136409 | -0.51 | -7.63% |
| 2008-12-19 | 5.92 | 6.86 | 5.78 | 6.68 | 558797 | 3592295 | 0.81 | 13.80% |
| 2008-12-12 | 6.33 | 6.52 | 5.71 | 5.87 | 403811 | 2504658 | -0.31 | -5.02% |
| 2008-12-05 | 5.43 | 6.28 | 5.28 | 6.18 | 591396 | 3479894 | 0.76 | 14.02% |
| 2008-11-28 | 5.15 | 5.87 | 5.15 | 5.42 | 800939 | 4484020 | 0.30 | 5.86% |
| 2008-11-21 | 5.39 | 5.76 | 4.90 | 5.12 | 539751 | 2888055 | -0.36 | -6.57% |
| 2008-11-14 | 4.61 | 5.50 | 4.57 | 5.48 | 549975 | 2748078 | 0.97 | 21.51% |
| 2008-11-07 | 4.94 | 5.18 | 4.41 | 4.51 | 275751 | 1320891 | -0.52 | -10.34% |
| 2008-10-31 | 5.80 | 5.80 | 4.78 | 5.03 | 86892 | 445005 | -0.82 | -14.02% |
| 2008-10-24 | 5.80 | 6.19 | 5.62 | 5.85 | 47110 | 280756 | 0.09 | 1.56% |
| 2008-10-17 | 6.10 | 6.72 | 5.61 | 5.76 | 90183 | 557924 | -0.59 | -9.29% |
| 2008-10-10 | 6.69 | 7.54 | 6.34 | 6.35 | 222709 | 1553426 | -0.44 | -6.48% |
| 2008-09-26 | 6.89 | 7.05 | 5.91 | 6.79 | 190077 | 1252159 | 0.38 | 5.93% |
| 2008-09-19 | 6.36 | 6.41 | 5.48 | 6.41 | 67962 | 414395 | 0.05 | 0.79% |
| 2008-09-12 | 6.65 | 6.80 | 6.12 | 6.36 | 94256 | 596345 | -0.39 | -5.78% |
| 2008-09-05 | 7.98 | 7.99 | 6.60 | 6.75 | 130770 | 929923 | -1.25 | -15.62% |
| 2008-08-29 | 8.50 | 8.90 | 7.67 | 8.00 | 55940 | 453892 | -0.31 | -3.73% |
| 2008-08-22 | 9.01 | 9.14 | 8.05 | 8.31 | 32806 | 285331 | -0.72 | -7.97% |
| 2008-08-15 | 9.91 | 10.08 | 8.73 | 9.03 | 33694 | 316095 | -0.88 | -8.88% |
| 2008-08-08 | 10.55 | 10.72 | 9.88 | 9.91 | 30426 | 310859 | -0.88 | -8.16% |
| 2008-08-01 | 11.50 | 11.60 | 10.43 | 10.79 | 43998 | 487002 | -0.63 | -5.52% |
| 2008-07-25 | 11.20 | 11.69 | 10.87 | 11.42 | 67771 | 773963 | 0.15 | 1.33% |
| 2008-07-18 | 11.55 | 12.68 | 10.50 | 11.27 | 84667 | 965862 | -0.50 | -4.25% |
| 2008-07-11 | 11.28 | 11.95 | 11.15 | 11.77 | 108447 | 1260858 | 0.48 | 4.25% |
| 2008-07-04 | 10.32 | 11.40 | 10.20 | 11.29 | 59845 | 654935 | 0.89 | 8.56% |
| 2008-06-27 | 10.10 | 11.46 | 9.80 | 10.40 | 98759 | 1053828 | 0.00 | 0.00% |
| 2008-06-20 | 11.38 | 11.55 | 9.50 | 10.40 | 72928 | 760739 | -1.10 | -9.56% |
| 2008-06-13 | 12.91 | 12.91 | 11.49 | 11.50 | 51891 | 619830 | -1.64 | -12.48% |
| 2008-06-06 | 14.15 | 14.15 | 13.05 | 13.14 | 58908 | 800165 | -1.03 | -7.27% |
| 2008-05-30 | 14.59 | 15.10 | 13.92 | 14.17 | 121343 | 1774717 | -0.34 | -2.34% |
| 2008-05-23 | 14.45 | 14.97 | 12.32 | 14.51 | 181019 | 2550057 | 0.07 | 0.48% |
| 2008-05-16 | 13.83 | 15.98 | 13.54 | 14.44 | 352670 | 5301756 | 0.57 | 4.11% |
| 2008-05-09 | 13.70 | 14.21 | 13.15 | 13.87 | 172231 | 2392818 | 0.38 | 2.82% |
| 2008-04-30 | 12.52 | 13.59 | 12.50 | 13.49 | 105991 | 1388764 | 0.50 | 3.85% |
| 2008-04-25 | 12.45 | 13.75 | 11.50 | 12.99 | 298268 | 3822631 | 1.44 | 12.47% |
| 2008-04-18 | 11.31 | 12.85 | 11.00 | 11.55 | 165877 | 2008821 | -0.04 | -0.34% |
| 2008-04-11 | 10.70 | 11.98 | 10.50 | 11.59 | 85155 | 974330 | 0.65 | 5.94% |
| 2008-04-03 | 12.60 | 12.60 | 10.30 | 10.94 | 61571 | 691917 | -1.87 | -14.60% |
| 2008-03-28 | 13.50 | 13.95 | 11.40 | 12.81 | 78235 | 1013809 | -0.61 | -4.54% |
| 2008-03-21 | 14.95 | 15.00 | 12.15 | 13.42 | 87914 | 1162183 | -1.52 | -10.17% |
| 2008-03-14 | 15.70 | 16.40 | 14.75 | 14.94 | 72604 | 1121831 | -1.02 | -6.39% |
| 2008-03-07 | 15.54 | 16.75 | 15.41 | 15.96 | 159317 | 2583084 | 0.42 | 2.70% |
| 2008-02-29 | 15.45 | 15.66 | 14.60 | 15.54 | 81668 | 1239433 | 0.14 | 0.91% |
| 2008-02-22 | 15.95 | 16.63 | 15.16 | 15.40 | 121621 | 1948430 | -0.24 | -1.53% |
| 2008-02-15 | 15.25 | 15.75 | 14.68 | 15.64 | 72504 | 1108729 | 0.41 | 2.69% |
| 2008-02-05 | 14.89 | 15.50 | 14.41 | 15.23 | 34954 | 530387 | 1.09 | 7.71% |
| 2008-02-01 | 15.30 | 15.45 | 13.45 | 14.14 | 95864 | 1412460 | -1.41 | -9.07% |
| 2008-01-25 | 16.21 | 16.50 | 13.88 | 15.55 | 256366 | 3871315 | -0.75 | -4.60% |
| 2008-01-18 | 17.35 | 18.00 | 15.88 | 16.30 | 311873 | 5369911 | -0.98 | -5.67% |
| 2008-01-11 | 17.50 | 18.01 | 16.66 | 17.28 | 340363 | 5857025 | -0.57 | -3.19% |
| 2008-01-04 | 17.23 | 18.19 | 17.10 | 17.85 | 176169 | 3129935 | 0.77 | 4.51% |
| 2007-12-28 | 16.50 | 17.80 | 16.45 | 17.08 | 421208 | 7200215 | 0.83 | 5.11% |
| 2007-12-21 | 15.80 | 16.76 | 15.36 | 16.25 | 437094 | 7017379 | 0.45 | 2.85% |
| 2007-12-14 | 14.30 | 16.10 | 14.24 | 15.80 | 544358 | 8370266 | 1.28 | 8.81% |
| 2007-12-07 | 13.80 | 14.70 | 13.40 | 14.52 | 118521 | 1676366 | 0.61 | 4.38% |
| 2007-11-30 | 14.40 | 14.50 | 13.61 | 13.91 | 95729 | 1345064 | -0.14 | -1.00% |
| 2007-11-23 | 15.02 | 15.63 | 13.52 | 14.05 | 348579 | 5221732 | -0.93 | -6.21% |
| 2007-11-16 | 13.85 | 15.20 | 12.73 | 14.98 | 186503 | 2691925 | 0.86 | 6.09% |
| 2007-11-09 | 15.00 | 15.77 | 13.82 | 14.12 | 145888 | 2185291 | -1.02 | -6.74% |
| 2007-11-02 | 14.20 | 15.40 | 13.53 | 15.14 | 197567 | 2922048 | 1.03 | 7.30% |
| 2007-10-26 | 15.40 | 15.40 | 13.38 | 14.11 | 170773 | 2443956 | -1.57 | -10.01% |
| 2007-10-18 | 14.68 | 16.20 | 13.87 | 15.68 | 267994 | 4089500 | 0.97 | 6.59% |
| 2007-10-12 | 16.00 | 16.09 | 14.11 | 14.71 | 317958 | 4808195 | -0.83 | -5.34% |
| 2007-09-28 | 15.06 | 15.80 | 14.50 | 15.54 | 424916 | 6524814 | 0.52 | 3.46% |
| 2007-09-21 | 14.12 | 15.15 | 13.90 | 15.02 | 243964 | 3523034 | 0.92 | 6.53% |
| 2007-09-14 | 14.45 | 14.65 | 13.13 | 14.10 | 179161 | 2502815 | -0.41 | -2.83% |
| 2007-09-07 | 15.40 | 15.70 | 14.48 | 14.51 | 272376 | 4126734 | -0.26 | -1.76% |
| 2007-08-31 | 15.17 | 15.20 | 14.00 | 14.77 | 237793 | 3521855 | -0.29 | -1.93% |
| 2007-08-24 | 13.68 | 15.50 | 13.68 | 15.06 | 354990 | 5166649 | 1.66 | 12.39% |
| 2007-08-17 | 13.05 | 13.96 | 12.83 | 13.40 | 124740 | 1661458 | 0.34 | 2.60% |
| 2007-08-10 | 13.90 | 14.48 | 12.90 | 13.06 | 190514 | 2624439 | -0.72 | -5.22% |
| 2007-08-03 | 13.58 | 14.59 | 13.12 | 13.78 | 219362 | 3041950 | 0.26 | 1.92% |
| 2007-07-27 | 12.50 | 13.60 | 12.44 | 13.52 | 207931 | 2728147 | 1.08 | 8.68% |
| 2007-07-20 | 11.75 | 12.55 | 11.50 | 12.44 | 121325 | 1469867 | 0.70 | 5.96% |
| 2007-07-13 | 11.85 | 12.30 | 11.30 | 11.74 | 134808 | 1602167 | -0.01 | -0.09% |
| 2007-07-06 | 12.10 | 12.72 | 10.80 | 11.75 | 142650 | 1683912 | -0.42 | -3.45% |
| 2007-06-29 | 14.51 | 14.93 | 11.82 | 12.17 | 273750 | 3671363 | -2.53 | -17.21% |
| 2007-06-22 | 15.88 | 17.30 | 14.24 | 14.70 | 465101 | 7547800 | -0.90 | -5.77% |
| 2007-06-14 | 15.98 | 16.78 | 15.44 | 15.60 | 548386 | 8805029 | -0.02 | -0.13% |
| 2007-06-08 | 15.10 | 15.99 | 12.32 | 15.62 | 638006 | 9167226 | 0.96 | 6.55% |
| 2007-06-01 | 14.45 | 16.35 | 12.88 | 14.66 | 580135 | 8539273 | 0.34 | 2.37% |
| 2007-05-25 | 13.58 | 15.09 | 13.42 | 14.32 | 387581 | 5602848 | 0.22 | 1.56% |
| 2007-05-18 | 14.44 | 14.75 | 13.41 | 14.10 | 268795 | 3821892 | -0.52 | -3.56% |
| 2007-05-11 | 14.31 | 15.68 | 14.23 | 14.62 | 437750 | 6509598 | 0.31 | 2.17% |
| 2007-04-27 | 13.80 | 15.29 | 13.73 | 14.31 | 455378 | 6604588 | 0.62 | 4.53% |
| 2007-04-20 | 13.35 | 14.59 | 12.92 | 13.69 | 410543 | 5636286 | 0.40 | 3.01% |
| 2007-04-13 | 12.81 | 14.00 | 12.48 | 13.29 | 469650 | 6140960 | 0.66 | 5.23% |
| 2007-04-06 | 11.95 | 13.38 | 11.93 | 12.63 | 326435 | 4166947 | 1.02 | 8.79% |
| 2007-03-30 | 12.16 | 12.70 | 11.50 | 11.61 | 263146 | 3201070 | -0.55 | -4.52% |
| 2007-03-23 | 11.75 | 12.70 | 11.56 | 12.16 | 282615 | 3449417 | 0.04 | 0.33% |
| 2007-03-16 | 11.36 | 12.18 | 11.02 | 12.12 | 226806 | 2634239 | 0.64 | 5.58% |
| 2007-03-09 | 11.50 | 11.83 | 10.80 | 11.48 | 106777 | 1219479 | 0.13 | 1.15% |
| 2007-03-02 | 13.02 | 13.41 | 11.00 | 11.35 | 203552 | 2479017 | -1.55 | -12.02% |
| 2007-02-16 | 11.12 | 13.29 | 11.00 | 12.90 | 223251 | 2700612 | 1.79 | 16.11% |
| 2007-02-09 | 11.70 | 12.19 | 10.99 | 11.11 | 165108 | 1901973 | -0.73 | -6.17% |
| 2007-02-02 | 12.30 | 12.88 | 11.25 | 11.84 | 246946 | 2977624 | 0.19 | 1.63% |
| 2007-01-26 | 11.78 | 12.94 | 10.31 | 11.65 | 303097 | 3559725 | -0.12 | -1.02% |
| 2007-01-19 | 10.49 | 12.22 | 10.20 | 11.77 | 280064 | 3192115 | 1.45 | 14.05% |
| 2007-01-12 | 8.10 | 10.80 | 8.09 | 10.32 | 308315 | 2926281 | 2.09 | 25.39% |
| 2007-01-05 | 7.87 | 8.35 | 7.80 | 8.23 | 68778 | 553618 | 0.52 | 6.74% |
| 2006-12-29 | 7.86 | 8.18 | 7.60 | 7.71 | 107803 | 848807 | -0.15 | -1.91% |
| 2006-12-22 | 7.69 | 8.32 | 7.69 | 7.86 | 178803 | 1429091 | 0.19 | 2.48% |
| 2006-12-15 | 7.30 | 7.93 | 7.26 | 7.67 | 152193 | 1167782 | 0.33 | 4.50% |
| 2006-12-08 | 7.42 | 7.64 | 7.17 | 7.34 | 145237 | 1082917 | -0.09 | -1.21% |
| 2006-12-01 | 7.15 | 7.61 | 7.15 | 7.43 | 152858 | 1135857 | 0.28 | 3.92% |
