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 | 11.00 | 11.26 | 10.17 | 10.58 | 670715 | 7153780 | -0.38 | -3.47% |
| 2009-11-20 | 9.57 | 11.14 | 9.57 | 10.96 | 1315734 | 13835697 | 1.55 | 16.47% |
| 2009-11-13 | 9.19 | 9.49 | 9.08 | 9.41 | 698286 | 6506323 | 0.33 | 3.63% |
| 2009-11-06 | 8.29 | 9.28 | 8.18 | 9.08 | 735593 | 6576074 | 0.67 | 7.97% |
| 2009-10-30 | 8.81 | 8.88 | 8.28 | 8.41 | 363581 | 3116985 | -0.29 | -3.33% |
| 2009-10-23 | 8.48 | 8.84 | 8.40 | 8.70 | 415881 | 3587851 | 0.19 | 2.23% |
| 2009-10-16 | 8.26 | 9.00 | 8.04 | 8.51 | 558482 | 4803616 | 0.38 | 4.67% |
| 2009-10-09 | 7.83 | 8.14 | 7.80 | 8.13 | 51798 | 416812 | 0.34 | 4.37% |
| 2009-09-30 | 8.29 | 8.41 | 7.71 | 7.79 | 180365 | 1443367 | -0.56 | -6.71% |
| 2009-09-25 | 8.85 | 9.05 | 8.16 | 8.35 | 448238 | 3853877 | -0.64 | -7.12% |
| 2009-09-18 | 8.88 | 9.44 | 8.85 | 8.99 | 678998 | 6233021 | 0.15 | 1.70% |
| 2009-09-11 | 8.94 | 9.21 | 8.60 | 8.84 | 575174 | 5101666 | -0.09 | -1.01% |
| 2009-09-04 | 8.42 | 9.11 | 7.82 | 8.93 | 734989 | 6241351 | 0.46 | 5.43% |
| 2009-08-28 | 8.23 | 8.99 | 7.96 | 8.47 | 616918 | 5236034 | 0.23 | 2.79% |
| 2009-08-21 | 9.02 | 9.10 | 7.60 | 8.24 | 402136 | 3323753 | -0.89 | -9.75% |
| 2009-08-14 | 10.18 | 10.37 | 9.11 | 9.13 | 460793 | 4529740 | -1.02 | -10.05% |
| 2009-08-07 | 10.02 | 11.40 | 9.99 | 10.15 | 1735823 | 18621088 | 0.15 | 1.50% |
| 2009-07-31 | 10.32 | 10.82 | 9.26 | 10.00 | 1031263 | 10505009 | -0.29 | -2.82% |
| 2009-07-24 | 10.44 | 10.74 | 10.11 | 10.29 | 1057681 | 11063213 | -0.11 | -1.06% |
| 2009-07-17 | 10.20 | 10.50 | 10.10 | 10.40 | 947021 | 9759964 | 0.22 | 2.16% |
| 2009-07-10 | 10.28 | 10.35 | 9.77 | 10.18 | 575946 | 5775653 | -0.11 | -1.07% |
| 2009-07-03 | 9.89 | 10.55 | 9.60 | 10.29 | 811710 | 8163328 | 0.43 | 4.36% |
| 2009-06-26 | 9.50 | 9.98 | 9.18 | 9.86 | 553737 | 5300288 | 0.43 | 4.56% |
| 2009-06-19 | 9.26 | 9.57 | 9.15 | 9.43 | 319867 | 2994033 | 0.17 | 1.84% |
| 2009-06-12 | 9.93 | 10.03 | 9.22 | 9.26 | 475633 | 4554228 | -0.71 | -7.12% |
| 2009-06-05 | 9.72 | 10.41 | 9.65 | 9.97 | 542388 | 5450040 | 0.31 | 3.21% |
| 2009-05-27 | 9.40 | 9.89 | 9.31 | 9.66 | 165428 | 1586946 | -0.02 | -0.21% |
| 2009-05-22 | 9.90 | 10.20 | 9.60 | 9.68 | 523307 | 5184567 | -0.27 | -2.71% |
| 2009-05-15 | 10.70 | 10.75 | 9.40 | 9.95 | 691284 | 6831228 | -0.39 | -3.77% |
| 2009-05-08 | 9.62 | 10.61 | 9.53 | 10.34 | 816305 | 8327795 | 0.77 | 8.05% |
| 2009-04-30 | 9.92 | 9.92 | 9.31 | 9.57 | 432103 | 4125692 | -0.39 | -3.92% |
| 2009-04-24 | 10.63 | 10.98 | 9.95 | 9.96 | 595067 | 6229479 | -0.68 | -6.39% |
| 2009-04-17 | 11.11 | 11.65 | 10.50 | 10.64 | 1027155 | 11390549 | -0.37 | -3.36% |
| 2009-04-10 | 10.38 | 11.35 | 10.10 | 11.01 | 835551 | 8940246 | 0.64 | 6.17% |
| 2009-04-03 | 10.65 | 11.18 | 9.60 | 10.37 | 1785986 | 18832580 | -0.19 | -1.80% |
| 2009-03-27 | 8.70 | 10.56 | 8.53 | 10.56 | 1573420 | 15403851 | 1.94 | 22.51% |
| 2009-03-20 | 7.94 | 8.88 | 7.75 | 8.62 | 631840 | 5368879 | 0.64 | 8.02% |
| 2009-03-13 | 8.53 | 8.74 | 7.68 | 7.98 | 458140 | 3705645 | -0.60 | -6.99% |
| 2009-03-06 | 8.07 | 9.10 | 8.07 | 8.58 | 564779 | 4867267 | 0.30 | 3.62% |
| 2009-02-27 | 9.38 | 10.11 | 8.26 | 8.28 | 1032512 | 9782017 | -1.12 | -11.91% |
| 2009-02-20 | 10.02 | 10.48 | 8.90 | 9.40 | 907286 | 8709598 | -0.46 | -4.67% |
| 2009-02-13 | 8.85 | 10.13 | 8.66 | 9.86 | 1277992 | 12091088 | 1.12 | 12.81% |
| 2009-02-06 | 8.27 | 8.80 | 8.17 | 8.74 | 1011344 | 8614044 | 0.66 | 8.17% |
| 2009-01-23 | 7.66 | 8.52 | 7.52 | 8.08 | 780800 | 6303152 | 0.40 | 5.21% |
| 2009-01-16 | 7.57 | 7.97 | 7.09 | 7.68 | 661870 | 5032361 | 0.11 | 1.45% |
| 2009-01-09 | 6.82 | 7.86 | 6.77 | 7.57 | 720135 | 5355791 | 1.00 | 15.22% |
| 2008-12-26 | 7.69 | 7.78 | 6.50 | 6.57 | 518510 | 3644623 | -1.19 | -15.34% |
| 2008-12-19 | 7.48 | 8.00 | 7.05 | 7.76 | 688222 | 5220554 | 0.39 | 5.29% |
| 2008-12-12 | 7.82 | 8.74 | 7.23 | 7.37 | 1293364 | 10346319 | -0.29 | -3.79% |
| 2008-12-05 | 6.01 | 7.69 | 5.88 | 7.66 | 1129430 | 7916483 | 1.60 | 26.40% |
| 2008-11-28 | 6.50 | 6.78 | 5.80 | 6.06 | 530472 | 3324907 | -0.42 | -6.48% |
| 2008-11-21 | 6.56 | 7.39 | 6.20 | 6.48 | 1155505 | 7770072 | -0.12 | -1.82% |
| 2008-11-14 | 5.34 | 6.76 | 5.27 | 6.60 | 982741 | 5909519 | 1.33 | 25.24% |
| 2008-11-07 | 5.18 | 5.27 | 4.40 | 5.27 | 532864 | 2571030 | -0.01 | -0.19% |
| 2008-10-31 | 6.10 | 6.14 | 5.21 | 5.28 | 382581 | 2131020 | -1.00 | -15.92% |
| 2008-10-24 | 6.45 | 7.02 | 6.06 | 6.28 | 416173 | 2743897 | -0.06 | -0.95% |
| 2008-10-17 | 7.03 | 7.74 | 6.15 | 6.34 | 391966 | 2664738 | -0.77 | -10.83% |
| 2008-10-10 | 8.58 | 9.07 | 7.10 | 7.11 | 462361 | 3769433 | -1.47 | -17.13% |
| 2008-09-26 | 9.38 | 9.38 | 8.01 | 8.58 | 730804 | 6459171 | 0.05 | 0.59% |
| 2008-09-19 | 7.83 | 8.53 | 6.47 | 8.53 | 273799 | 2069675 | 0.73 | 9.36% |
| 2008-09-12 | 8.65 | 8.94 | 7.51 | 7.80 | 300773 | 2390487 | -1.00 | -11.36% |
| 2008-09-05 | 10.25 | 10.36 | 8.76 | 8.80 | 305080 | 2854657 | -1.62 | -15.55% |
| 2008-08-29 | 11.50 | 11.68 | 9.45 | 10.42 | 324113 | 3345584 | -1.11 | -9.63% |
| 2008-08-22 | 11.70 | 12.40 | 9.91 | 11.53 | 457504 | 5193979 | -0.11 | -0.94% |
| 2008-08-15 | 12.98 | 12.98 | 11.00 | 11.64 | 382731 | 4505559 | -1.45 | -11.08% |
| 2008-08-08 | 15.49 | 16.93 | 13.02 | 13.09 | 414128 | 6264818 | -2.61 | -16.62% |
| 2008-08-01 | 17.19 | 17.44 | 14.29 | 15.70 | 446935 | 7240923 | -1.48 | -8.62% |
| 2008-07-25 | 16.15 | 18.01 | 15.96 | 17.18 | 845087 | 14336506 | 1.10 | 6.84% |
| 2008-07-11 | 16.17 | 17.60 | 15.68 | 16.08 | 1051194 | 17353800 | 0.08 | 0.50% |
| 2008-07-04 | 12.87 | 16.85 | 12.78 | 16.00 | 797430 | 11947231 | 2.88 | 21.95% |
| 2008-06-27 | 12.28 | 14.67 | 12.20 | 13.12 | 632270 | 8525400 | 0.52 | 4.13% |
| 2008-06-20 | 13.71 | 13.90 | 11.10 | 12.60 | 685855 | 8541430 | -1.11 | -8.10% |
| 2008-06-13 | 15.00 | 15.70 | 13.68 | 13.71 | 393019 | 5733652 | -2.11 | -13.34% |
| 2008-06-06 | 17.50 | 17.88 | 15.59 | 15.82 | 373538 | 6272457 | -1.82 | -10.32% |
| 2008-05-30 | 18.95 | 19.48 | 17.22 | 17.64 | 513370 | 9364334 | -1.24 | -6.57% |
| 2008-05-23 | 18.60 | 20.87 | 17.63 | 18.88 | 977383 | 18865736 | 0.44 | 2.39% |
| 2008-05-16 | 19.68 | 21.20 | 17.88 | 18.44 | 931226 | 18297332 | -1.75 | -8.67% |
| 2008-05-09 | 17.70 | 20.75 | 17.64 | 20.19 | 1364742 | 26307072 | 2.54 | 14.39% |
| 2008-04-30 | 15.80 | 17.90 | 15.56 | 17.65 | 767287 | 13101025 | 1.63 | 10.18% |
| 2008-04-25 | 15.81 | 16.88 | 13.00 | 16.02 | 1057684 | 15922819 | 1.43 | 9.80% |
| 2008-04-18 | 15.00 | 15.88 | 14.25 | 14.59 | 599774 | 9058632 | -1.23 | -7.78% |
| 2008-04-11 | 14.50 | 17.50 | 14.11 | 15.82 | 955678 | 15389132 | 0.96 | 6.46% |
| 2008-04-03 | 18.01 | 18.69 | 13.00 | 14.86 | 600783 | 9309309 | -4.05 | -21.42% |
| 2008-03-28 | 21.19 | 21.85 | 16.80 | 18.91 | 766807 | 15339442 | -1.89 | -9.09% |
| 2008-03-21 | 20.01 | 22.31 | 17.11 | 20.80 | 1226400 | 24091652 | 0.12 | 0.58% |
| 2008-03-14 | 23.03 | 24.60 | 19.85 | 20.68 | 805617 | 17834324 | -2.68 | -11.47% |
| 2008-03-07 | 25.80 | 26.64 | 22.91 | 23.36 | 1204845 | 30205916 | -2.00 | -7.89% |
| 2008-02-29 | 21.80 | 25.60 | 19.51 | 25.36 | 1188866 | 27112640 | 3.67 | 16.92% |
| 2008-02-22 | 18.90 | 22.40 | 18.50 | 21.69 | 1310810 | 27040550 | 4.60 | 26.92% |
| 2008-02-15 | 17.71 | 17.71 | 15.06 | 17.09 | 568193 | 9325954 | 1.50 | 9.62% |
| 2008-02-05 | 17.71 | 17.71 | 15.41 | 15.59 | 278213 | 4581669 | -0.51 | -3.17% |
| 2008-02-01 | 14.97 | 16.88 | 12.46 | 16.10 | 1132818 | 17048396 | 1.17 | 7.84% |
| 2008-01-18 | 15.00 | 16.46 | 14.21 | 14.93 | 672597 | 10254138 | -0.59 | -3.80% |
| 2008-01-10 | 14.60 | 16.30 | 14.08 | 15.52 | 521001 | 7916842 | 1.03 | 7.11% |
| 2008-01-04 | 13.85 | 14.83 | 13.70 | 14.49 | 215083 | 3084897 | 0.76 | 5.54% |
| 2007-12-28 | 13.50 | 14.00 | 13.34 | 13.73 | 280078 | 3836305 | 0.38 | 2.85% |
| 2007-12-21 | 13.15 | 13.50 | 12.26 | 13.35 | 280863 | 3645819 | 0.43 | 3.33% |
| 2007-12-14 | 11.19 | 13.28 | 11.08 | 12.92 | 360417 | 4486037 | 1.51 | 13.23% |
| 2007-12-07 | 10.89 | 11.46 | 10.56 | 11.41 | 121714 | 1344925 | 0.48 | 4.39% |
| 2007-11-30 | 11.88 | 11.88 | 10.85 | 10.93 | 110325 | 1235768 | -0.15 | -1.35% |
| 2007-11-21 | 10.62 | 11.66 | 10.62 | 11.08 | 106308 | 1194288 | 0.49 | 4.63% |
| 2007-11-16 | 10.80 | 11.20 | 10.16 | 10.59 | 196640 | 2072017 | -0.56 | -5.02% |
| 2007-11-09 | 11.60 | 12.25 | 11.00 | 11.15 | 178793 | 2100030 | -0.48 | -4.13% |
| 2007-11-02 | 12.20 | 13.20 | 11.00 | 11.63 | 321251 | 3947558 | -0.51 | -4.20% |
| 2007-10-26 | 15.08 | 16.70 | 12.14 | 12.14 | 628629 | 9159225 | -4.11 | -25.29% |
| 2007-10-18 | 14.10 | 16.95 | 13.60 | 16.25 | 1055180 | 16422209 | 2.16 | 15.33% |
| 2007-10-12 | 14.08 | 14.25 | 12.40 | 14.09 | 379539 | 5198109 | 0.26 | 1.88% |
| 2007-09-28 | 14.00 | 14.00 | 13.10 | 13.83 | 253089 | 3414660 | -0.04 | -0.29% |
| 2007-09-21 | 13.20 | 14.45 | 12.96 | 13.87 | 408396 | 5674794 | 0.61 | 4.60% |
| 2007-09-14 | 13.89 | 14.00 | 12.60 | 13.26 | 381495 | 5057303 | -0.82 | -5.82% |
| 2007-09-07 | 14.60 | 14.85 | 13.91 | 14.08 | 532185 | 7668602 | -0.34 | -2.36% |
| 2007-08-31 | 13.70 | 15.00 | 13.20 | 14.42 | 688082 | 9717436 | 0.76 | 5.56% |
| 2007-08-24 | 13.75 | 14.42 | 13.52 | 13.66 | 380753 | 5297846 | 0.17 | 1.26% |
| 2007-08-17 | 13.10 | 13.98 | 12.70 | 13.49 | 319814 | 4274607 | 0.10 | 0.75% |
| 2007-08-10 | 14.86 | 15.08 | 13.01 | 13.39 | 527092 | 7456126 | -1.48 | -9.95% |
| 2007-08-03 | 13.04 | 15.49 | 13.00 | 14.87 | 812716 | 11637126 | 1.80 | 13.77% |
| 2007-07-27 | 11.62 | 13.30 | 11.62 | 13.07 | 423763 | 5380651 | 1.45 | 12.48% |
| 2007-07-20 | 11.00 | 11.72 | 10.01 | 11.62 | 201232 | 2217574 | 0.62 | 5.64% |
| 2007-07-13 | 10.75 | 11.47 | 10.30 | 11.00 | 220501 | 2414744 | 0.32 | 3.00% |
| 2007-07-06 | 11.12 | 11.89 | 9.55 | 10.68 | 305044 | 3274278 | -0.43 | -3.87% |
| 2007-06-29 | 14.75 | 14.95 | 10.98 | 11.11 | 420022 | 5329195 | -3.57 | -24.32% |
| 2007-06-22 | 14.98 | 16.00 | 14.30 | 14.68 | 615297 | 9482391 | -0.09 | -0.61% |
| 2007-06-15 | 15.01 | 16.35 | 14.40 | 14.77 | 662061 | 10159258 | 0.00 | 0.00% |
| 2007-06-08 | 14.07 | 15.45 | 11.71 | 14.77 | 717271 | 9822615 | 0.32 | 2.21% |
| 2007-06-01 | 16.50 | 18.38 | 14.45 | 14.45 | 1135426 | 18878562 | -1.80 | -11.08% |
| 2007-05-25 | 29.70 | 31.60 | 15.30 | 16.25 | 646538 | 11671503 | -14.37 | -46.93% |
| 2007-05-18 | 27.00 | 32.80 | 26.20 | 30.62 | 357231 | 10541641 | 3.21 | 11.71% |
| 2007-05-11 | 29.00 | 31.35 | 25.85 | 27.41 | 231602 | 6438719 | -1.05 | -3.69% |
| 2007-04-27 | 29.00 | 29.47 | 26.75 | 28.46 | 285976 | 8074986 | -0.24 | -0.84% |
| 2007-04-20 | 27.02 | 30.24 | 26.50 | 28.70 | 240276 | 6697356 | 1.93 | 7.21% |
| 2007-04-13 | 26.51 | 30.99 | 25.60 | 26.77 | 281575 | 7570269 | 0.46 | 1.75% |
| 2007-04-06 | 22.40 | 26.31 | 22.40 | 26.31 | 123393 | 2999539 | 3.91 | 17.45% |
| 2007-03-30 | 20.50 | 23.49 | 20.50 | 22.40 | 148416 | 3318915 | 2.06 | 10.13% |
| 2007-03-23 | 17.60 | 20.98 | 17.50 | 20.34 | 149944 | 2890659 | 2.15 | 11.82% |
| 2007-03-16 | 18.25 | 18.64 | 17.38 | 18.19 | 157811 | 2839526 | 0.04 | 0.22% |
| 2007-03-09 | 16.25 | 18.88 | 16.25 | 18.15 | 189311 | 3370187 | 1.97 | 12.18% |
| 2007-03-02 | 17.80 | 18.88 | 15.18 | 16.18 | 185598 | 3098541 | -1.47 | -8.33% |
| 2007-02-16 | 17.30 | 18.30 | 17.18 | 17.65 | 108593 | 1935530 | 0.28 | 1.61% |
| 2007-02-09 | 15.27 | 17.96 | 15.25 | 17.37 | 202759 | 3348362 | 2.39 | 15.96% |
| 2007-02-02 | 15.10 | 15.80 | 14.14 | 14.98 | 210939 | 3181963 | -0.06 | -0.40% |
| 2007-01-26 | 15.65 | 16.77 | 14.19 | 15.04 | 211074 | 3308725 | -0.49 | -3.15% |
| 2007-01-19 | 12.89 | 16.10 | 12.69 | 15.53 | 277191 | 4088998 | 2.64 | 20.48% |
| 2007-01-12 | 12.98 | 14.10 | 12.81 | 12.89 | 159250 | 2160586 | -0.09 | -0.69% |
| 2007-01-05 | 13.31 | 13.75 | 12.66 | 12.98 | 50088 | 657781 | -0.45 | -3.35% |
| 2006-12-29 | 12.80 | 13.70 | 12.62 | 13.43 | 154521 | 2031990 | 0.54 | 4.19% |
| 2006-12-22 | 12.10 | 13.28 | 11.82 | 12.89 | 250759 | 3153732 | 0.67 | 5.48% |
| 2006-12-15 | 10.50 | 12.25 | 10.50 | 12.22 | 249196 | 2805863 | 1.73 | 16.49% |
| 2006-12-08 | 11.09 | 11.78 | 10.45 | 10.49 | 228802 | 2563615 | -0.59 | -5.33% |
| 2006-12-01 | 9.47 | 11.39 | 9.31 | 11.08 | 280177 | 2965512 | 1.60 | 16.88% |
