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 | 11.59 | 14.80 | 0.00 | 14.17 | 1037335 | 13862191 | 2.55 | 21.95% |
| 2009-11-20 | 11.03 | 11.87 | 11.03 | 11.62 | 451849 | 5199438 | 0.67 | 6.12% |
| 2009-11-13 | 10.78 | 11.33 | 10.65 | 10.95 | 346816 | 3798342 | 0.12 | 1.11% |
| 2009-11-06 | 9.50 | 11.27 | 9.40 | 10.83 | 578396 | 6167664 | 1.16 | 12.00% |
| 2009-10-30 | 10.11 | 10.14 | 9.32 | 9.67 | 208773 | 2018285 | -0.42 | -4.16% |
| 2009-10-23 | 9.45 | 10.12 | 9.40 | 10.09 | 238529 | 2345687 | 0.60 | 6.32% |
| 2009-10-16 | 9.48 | 9.70 | 9.34 | 9.49 | 145217 | 1386738 | 0.01 | 0.10% |
| 2009-10-09 | 9.17 | 9.50 | 9.13 | 9.48 | 27608 | 259332 | 0.30 | 3.27% |
| 2009-09-30 | 9.56 | 9.65 | 8.80 | 9.18 | 82375 | 755672 | -0.34 | -3.57% |
| 2009-09-25 | 9.82 | 10.05 | 9.26 | 9.52 | 192181 | 1854009 | -0.46 | -4.61% |
| 2009-09-18 | 10.02 | 10.60 | 9.87 | 9.98 | 407706 | 4167834 | -0.04 | -0.40% |
| 2009-09-11 | 9.65 | 10.19 | 9.45 | 10.02 | 349801 | 3435469 | 0.42 | 4.38% |
| 2009-09-04 | 10.09 | 10.09 | 9.11 | 9.60 | 355597 | 3400755 | -0.50 | -4.95% |
| 2009-08-28 | 9.52 | 10.34 | 8.99 | 10.10 | 437916 | 4260202 | 0.60 | 6.32% |
| 2009-08-21 | 10.00 | 10.13 | 9.01 | 9.50 | 294656 | 2802135 | -0.61 | -6.03% |
| 2009-08-14 | 11.90 | 12.05 | 10.00 | 10.11 | 359740 | 3982255 | -1.56 | -13.37% |
| 2009-08-07 | 11.11 | 12.86 | 11.00 | 11.67 | 852386 | 10358794 | 0.56 | 5.04% |
| 2009-07-31 | 10.95 | 11.43 | 10.20 | 11.11 | 478571 | 5216877 | 0.14 | 1.28% |
| 2009-07-24 | 10.08 | 11.45 | 10.05 | 10.97 | 771006 | 8352334 | 0.95 | 9.48% |
| 2009-07-17 | 10.06 | 10.34 | 9.93 | 10.02 | 408134 | 4117119 | -0.06 | -0.59% |
| 2009-07-10 | 9.40 | 10.18 | 9.35 | 10.08 | 421632 | 4108201 | 0.66 | 7.01% |
| 2009-07-03 | 9.52 | 9.58 | 9.35 | 9.42 | 167579 | 1577523 | -0.07 | -0.74% |
| 2009-06-26 | 9.78 | 9.80 | 9.45 | 9.49 | 211092 | 2030231 | -0.22 | -2.27% |
| 2009-06-19 | 9.81 | 9.85 | 9.37 | 9.71 | 289501 | 2770921 | -0.12 | -1.22% |
| 2009-06-12 | 9.91 | 10.28 | 9.60 | 9.83 | 280341 | 2799558 | -0.10 | -1.01% |
| 2009-06-05 | 9.59 | 10.24 | 9.50 | 9.93 | 232783 | 2309064 | 0.47 | 4.97% |
| 2009-05-27 | 9.54 | 9.83 | 9.35 | 9.46 | 139583 | 1335011 | -0.38 | -3.86% |
| 2009-05-22 | 10.03 | 10.49 | 9.78 | 9.84 | 342220 | 3491736 | -0.20 | -1.99% |
| 2009-05-15 | 9.92 | 10.20 | 9.41 | 10.04 | 263410 | 2605247 | 0.19 | 1.93% |
| 2009-05-08 | 10.04 | 10.53 | 9.70 | 9.85 | 451182 | 4596238 | -0.03 | -0.30% |
| 2009-04-30 | 9.79 | 10.12 | 8.78 | 9.88 | 246256 | 2383339 | 0.10 | 1.02% |
| 2009-04-24 | 10.97 | 11.78 | 9.70 | 9.78 | 616727 | 6707506 | -1.28 | -11.57% |
| 2009-04-17 | 11.12 | 11.60 | 10.77 | 11.06 | 742678 | 8246366 | -0.08 | -0.72% |
| 2009-04-10 | 11.61 | 11.72 | 10.60 | 11.14 | 561657 | 6220647 | -0.41 | -3.55% |
| 2009-04-03 | 10.46 | 11.60 | 10.18 | 11.55 | 594787 | 6540292 | 1.09 | 10.42% |
| 2009-03-27 | 10.59 | 11.31 | 10.21 | 10.46 | 491149 | 5264224 | -0.15 | -1.41% |
| 2009-03-20 | 9.31 | 10.73 | 9.21 | 10.61 | 371088 | 3774654 | 1.17 | 12.39% |
| 2009-03-13 | 9.99 | 10.14 | 9.26 | 9.44 | 234567 | 2261728 | -0.56 | -5.60% |
| 2009-03-06 | 8.84 | 10.15 | 8.84 | 10.00 | 369748 | 3575173 | 1.00 | 11.11% |
| 2009-02-27 | 10.50 | 10.99 | 8.69 | 9.00 | 484312 | 4923043 | -1.54 | -14.61% |
| 2009-02-20 | 11.20 | 11.65 | 9.95 | 10.54 | 616622 | 6665455 | -0.61 | -5.47% |
| 2009-02-13 | 10.38 | 11.39 | 10.16 | 11.15 | 957485 | 10330703 | 0.85 | 8.25% |
| 2009-02-06 | 9.87 | 10.67 | 9.68 | 10.30 | 644414 | 6534742 | 0.62 | 6.41% |
| 2009-01-23 | 9.72 | 9.95 | 9.25 | 9.68 | 362617 | 3481267 | 0.12 | 1.25% |
| 2009-01-16 | 8.80 | 9.70 | 8.65 | 9.56 | 260752 | 2407081 | 0.74 | 8.39% |
| 2009-01-09 | 7.95 | 9.15 | 7.93 | 8.82 | 249044 | 2144502 | 0.84 | 10.53% |
| 2008-12-26 | 9.60 | 9.73 | 7.72 | 7.98 | 264798 | 2249743 | -1.67 | -17.31% |
| 2008-12-19 | 8.98 | 9.95 | 8.62 | 9.65 | 268458 | 2516632 | 0.91 | 10.41% |
| 2008-12-12 | 9.65 | 10.20 | 8.46 | 8.74 | 383823 | 3650917 | -0.86 | -8.96% |
| 2008-12-05 | 7.46 | 9.64 | 7.42 | 9.60 | 640294 | 5589694 | 2.10 | 28.00% |
| 2008-11-28 | 7.20 | 7.78 | 6.56 | 7.50 | 250284 | 1808652 | 0.22 | 3.02% |
| 2008-11-21 | 7.60 | 7.96 | 6.92 | 7.28 | 453876 | 3405536 | -0.41 | -5.33% |
| 2008-11-14 | 6.08 | 7.84 | 6.03 | 7.69 | 689155 | 4691011 | 1.80 | 30.56% |
| 2008-11-07 | 5.45 | 6.16 | 5.30 | 5.89 | 190560 | 1075002 | 0.19 | 3.33% |
| 2008-10-31 | 6.48 | 6.85 | 5.65 | 5.70 | 177389 | 1103954 | -0.97 | -14.54% |
| 2008-10-24 | 6.05 | 7.15 | 6.05 | 6.67 | 156532 | 1035937 | 0.59 | 9.70% |
| 2008-10-17 | 6.84 | 7.56 | 5.95 | 6.08 | 138676 | 911131 | -0.76 | -11.11% |
| 2008-10-10 | 8.27 | 8.27 | 6.81 | 6.84 | 109818 | 828029 | -1.60 | -18.96% |
| 2008-09-26 | 8.44 | 8.88 | 7.94 | 8.44 | 321635 | 2743725 | 0.37 | 4.58% |
| 2008-09-19 | 7.80 | 8.07 | 6.99 | 8.07 | 149862 | 1161942 | 0.29 | 3.73% |
| 2008-09-12 | 9.30 | 9.30 | 7.72 | 7.78 | 144424 | 1185824 | -1.43 | -15.53% |
| 2008-09-05 | 11.70 | 11.80 | 9.20 | 9.21 | 92012 | 960782 | -2.83 | -23.50% |
| 2008-08-29 | 11.20 | 12.64 | 11.16 | 12.04 | 134109 | 1595410 | 0.60 | 5.25% |
| 2008-08-22 | 12.55 | 12.85 | 10.90 | 11.44 | 191287 | 2279286 | -1.18 | -9.35% |
| 2008-08-15 | 13.64 | 13.70 | 11.22 | 12.62 | 121825 | 1487373 | -1.12 | -8.15% |
| 2008-08-08 | 16.75 | 16.89 | 13.65 | 13.74 | 143034 | 2108522 | -3.03 | -18.07% |
| 2008-08-01 | 18.27 | 18.30 | 16.05 | 16.77 | 140632 | 2386987 | -1.25 | -6.94% |
| 2008-07-25 | 16.90 | 18.74 | 16.80 | 18.02 | 171661 | 3075248 | 0.95 | 5.57% |
| 2008-07-18 | 17.00 | 17.74 | 15.32 | 17.07 | 151912 | 2544687 | -0.06 | -0.35% |
| 2008-07-11 | 16.80 | 18.28 | 16.50 | 17.13 | 190448 | 3302740 | 0.52 | 3.13% |
| 2008-07-04 | 14.71 | 16.93 | 14.61 | 16.61 | 205114 | 3263485 | 1.63 | 10.88% |
| 2008-06-27 | 14.82 | 16.80 | 14.80 | 14.98 | 182960 | 2935395 | -0.23 | -1.51% |
| 2008-06-20 | 14.50 | 15.63 | 13.58 | 15.21 | 175312 | 2599054 | 0.53 | 3.61% |
| 2008-06-13 | 16.10 | 17.30 | 14.65 | 14.68 | 152801 | 2501542 | -2.42 | -14.15% |
| 2008-06-06 | 19.90 | 20.90 | 16.65 | 17.10 | 217158 | 4195917 | -2.87 | -14.37% |
| 2008-05-30 | 18.45 | 20.67 | 17.92 | 19.97 | 187795 | 3676689 | 1.03 | 5.44% |
| 2008-05-23 | 20.60 | 21.50 | 18.00 | 18.94 | 362260 | 7195861 | -1.54 | -7.52% |
| 2008-05-16 | 18.00 | 22.10 | 18.00 | 20.48 | 784277 | 16313223 | 2.33 | 12.84% |
| 2008-05-09 | 15.45 | 18.50 | 15.45 | 18.15 | 323895 | 5483137 | 2.87 | 18.78% |
| 2008-04-30 | 15.02 | 15.75 | 14.30 | 15.28 | 112460 | 1689194 | -0.25 | -1.61% |
| 2008-04-25 | 14.99 | 16.20 | 11.11 | 15.53 | 283977 | 4007094 | 1.82 | 13.28% |
| 2008-04-18 | 14.89 | 15.91 | 13.61 | 13.71 | 134006 | 2010656 | -1.72 | -11.15% |
| 2008-04-11 | 16.60 | 20.44 | 14.46 | 15.43 | 237904 | 4153211 | -1.62 | -9.50% |
| 2008-04-03 | 19.75 | 20.18 | 15.89 | 17.05 | 115936 | 2053101 | -3.97 | -18.89% |
| 2008-03-28 | 23.22 | 23.99 | 19.40 | 21.02 | 168571 | 3585516 | -2.53 | -10.74% |
| 2008-03-21 | 24.01 | 24.42 | 20.51 | 23.55 | 102533 | 2303669 | -0.94 | -3.84% |
| 2008-03-14 | 28.58 | 28.58 | 24.25 | 24.49 | 101590 | 2670933 | -4.32 | -14.99% |
| 2008-03-07 | 27.19 | 29.90 | 26.66 | 28.81 | 217576 | 6292081 | 1.62 | 5.96% |
| 2008-02-29 | 28.30 | 28.80 | 23.92 | 27.19 | 147580 | 3942722 | -0.86 | -3.07% |
| 2008-02-22 | 26.57 | 29.40 | 26.40 | 28.05 | 176072 | 4938976 | 2.61 | 10.26% |
| 2008-02-15 | 25.60 | 25.80 | 24.06 | 25.44 | 52328 | 1310120 | 0.19 | 0.75% |
| 2008-02-05 | 24.26 | 26.45 | 24.26 | 25.25 | 77607 | 1958549 | 1.41 | 5.91% |
| 2008-02-01 | 26.50 | 26.79 | 22.01 | 23.84 | 122563 | 3015374 | -2.97 | -11.08% |
| 2008-01-25 | 27.69 | 28.70 | 23.72 | 26.81 | 188550 | 5027778 | -1.18 | -4.22% |
| 2008-01-18 | 30.00 | 30.97 | 27.18 | 27.99 | 147223 | 4276910 | -2.51 | -8.23% |
| 2008-01-11 | 30.35 | 32.17 | 28.67 | 30.50 | 207409 | 6337050 | -0.32 | -1.04% |
| 2008-01-04 | 26.88 | 30.94 | 26.33 | 30.82 | 166366 | 4924168 | 4.04 | 15.09% |
| 2007-12-28 | 24.07 | 27.20 | 24.07 | 26.78 | 167127 | 4328886 | 2.88 | 12.05% |
| 2007-12-21 | 21.53 | 24.40 | 21.10 | 23.90 | 128772 | 2980481 | 2.65 | 12.47% |
| 2007-12-14 | 20.56 | 22.00 | 20.30 | 21.25 | 110035 | 2337147 | 0.43 | 2.06% |
| 2007-12-07 | 19.35 | 20.95 | 19.20 | 20.82 | 60390 | 1223733 | 1.39 | 7.15% |
| 2007-11-30 | 19.87 | 20.18 | 19.01 | 19.43 | 53343 | 1045758 | -0.26 | -1.32% |
| 2007-11-23 | 21.30 | 22.26 | 18.90 | 19.69 | 125056 | 2602861 | -1.40 | -6.64% |
| 2007-11-16 | 21.81 | 21.85 | 20.00 | 21.09 | 137674 | 2867127 | -0.99 | -4.48% |
| 2007-11-09 | 24.50 | 25.93 | 21.78 | 22.08 | 107750 | 2590390 | -2.63 | -10.64% |
| 2007-11-02 | 27.20 | 27.59 | 24.09 | 24.71 | 144760 | 3712825 | 1.77 | 7.72% |
| 2007-10-18 | 23.36 | 24.25 | 21.98 | 22.94 | 113152 | 2599988 | -0.42 | -1.80% |
| 2007-10-12 | 26.99 | 27.00 | 21.90 | 23.36 | 144191 | 3525583 | -2.33 | -9.07% |
| 2007-09-28 | 25.80 | 26.88 | 23.67 | 25.69 | 150012 | 3777102 | 0.08 | 0.31% |
| 2007-09-21 | 22.50 | 25.90 | 22.38 | 25.61 | 279091 | 6832103 | 2.59 | 11.25% |
| 2007-09-14 | 24.70 | 25.49 | 21.01 | 23.02 | 237116 | 5553763 | -1.28 | -5.27% |
| 2007-09-07 | 21.18 | 25.48 | 21.00 | 24.30 | 402405 | 9495854 | 3.35 | 15.99% |
| 2007-08-31 | 21.58 | 21.58 | 19.73 | 20.95 | 207438 | 4251133 | 0.05 | 0.24% |
| 2007-08-24 | 20.10 | 21.70 | 20.00 | 20.90 | 242974 | 5076742 | 1.30 | 6.63% |
| 2007-08-17 | 18.51 | 20.29 | 18.30 | 19.60 | 181583 | 3534104 | 1.15 | 6.23% |
| 2007-08-10 | 19.24 | 20.50 | 18.20 | 18.45 | 248924 | 4815399 | -0.75 | -3.91% |
| 2007-08-03 | 18.43 | 20.53 | 18.31 | 19.20 | 216533 | 4173891 | 0.85 | 4.63% |
| 2007-07-27 | 16.73 | 18.88 | 16.70 | 18.35 | 198128 | 3513542 | 1.65 | 9.88% |
| 2007-07-20 | 17.16 | 17.16 | 15.91 | 16.70 | 155698 | 2559439 | -0.50 | -2.91% |
| 2007-07-13 | 17.30 | 18.08 | 16.70 | 17.20 | 86360 | 1502515 | 0.01 | 0.06% |
| 2007-07-06 | 17.60 | 18.70 | 16.30 | 17.19 | 119363 | 2098905 | -0.55 | -3.10% |
| 2007-06-29 | 20.00 | 20.50 | 16.71 | 17.74 | 202980 | 3725409 | -2.50 | -12.35% |
| 2007-06-22 | 22.90 | 23.00 | 19.96 | 20.24 | 338237 | 7386044 | -2.16 | -9.64% |
| 2007-06-15 | 19.49 | 23.00 | 19.49 | 22.40 | 446310 | 9506944 | 3.05 | 15.76% |
| 2007-06-08 | 18.52 | 19.95 | 15.69 | 19.35 | 332076 | 5977613 | 0.35 | 1.84% |
| 2007-06-01 | 19.03 | 20.40 | 16.37 | 19.00 | 548904 | 10510811 | 0.12 | 0.64% |
| 2007-05-25 | 18.37 | 20.65 | 18.14 | 18.88 | 440971 | 8524958 | 0.01 | 0.05% |
| 2007-05-18 | 17.49 | 19.00 | 17.01 | 18.87 | 488225 | 8863198 | 1.34 | 7.64% |
| 2007-05-11 | 17.38 | 17.85 | 16.88 | 17.53 | 345436 | 6000112 | 0.37 | 2.16% |
| 2007-04-27 | 16.70 | 17.79 | 16.70 | 17.16 | 363684 | 6285416 | 0.48 | 2.88% |
| 2007-04-20 | 17.60 | 18.28 | 16.10 | 16.68 | 440579 | 7588456 | -0.99 | -5.60% |
| 2007-04-13 | 17.55 | 18.66 | 16.90 | 17.67 | 408389 | 7216178 | 0.30 | 1.73% |
| 2007-04-06 | 16.10 | 17.88 | 16.10 | 17.37 | 395705 | 6744048 | 1.38 | 8.63% |
| 2007-03-30 | 15.93 | 16.68 | 15.23 | 15.99 | 340438 | 5475262 | 0.09 | 0.57% |
| 2007-03-23 | 15.14 | 16.95 | 15.10 | 15.90 | 365995 | 5895369 | 0.33 | 2.12% |
| 2007-03-16 | 15.20 | 15.59 | 14.54 | 15.57 | 202131 | 3042438 | 0.31 | 2.03% |
| 2007-03-09 | 15.05 | 15.77 | 14.48 | 15.26 | 144263 | 2193421 | 0.21 | 1.40% |
| 2007-03-02 | 16.70 | 17.66 | 14.50 | 15.05 | 198421 | 3154934 | -1.55 | -9.34% |
| 2007-02-16 | 14.74 | 17.29 | 14.41 | 16.60 | 200432 | 3228208 | 1.79 | 12.09% |
| 2007-02-09 | 13.99 | 15.20 | 13.80 | 14.81 | 126779 | 1863462 | 0.68 | 4.81% |
| 2007-02-02 | 15.06 | 15.53 | 13.90 | 14.13 | 165397 | 2434359 | -0.87 | -5.80% |
| 2007-01-26 | 15.50 | 17.08 | 14.03 | 15.00 | 335184 | 5287483 | -0.40 | -2.60% |
| 2007-01-19 | 12.89 | 15.68 | 12.85 | 15.40 | 343956 | 4975432 | 2.50 | 19.38% |
| 2007-01-12 | 11.96 | 13.95 | 11.96 | 12.90 | 406604 | 5256426 | 0.94 | 7.86% |
| 2007-01-05 | 11.10 | 11.96 | 10.65 | 11.96 | 144564 | 1632971 | 0.90 | 8.14% |
| 2006-12-29 | 10.71 | 11.36 | 10.42 | 11.06 | 237492 | 2581168 | 0.35 | 3.27% |
| 2006-12-22 | 10.90 | 11.55 | 10.40 | 10.71 | 282350 | 3082539 | -0.21 | -1.92% |
| 2006-12-15 | 9.98 | 10.97 | 9.72 | 10.92 | 198407 | 2061007 | 0.88 | 8.77% |
| 2006-12-08 | 11.25 | 11.70 | 9.98 | 10.04 | 225456 | 2448942 | -1.18 | -10.52% |
| 2006-12-01 | 9.90 | 11.44 | 9.65 | 11.22 | 268633 | 2812710 | 1.30 | 13.11% |
