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 | 12.01 | 12.14 | 10.88 | 11.30 | 556216 | 6396346 | -0.77 | -6.38% |
| 2009-11-20 | 11.50 | 12.50 | 11.30 | 12.07 | 700711 | 8276775 | 0.54 | 4.68% |
| 2009-11-13 | 11.39 | 11.76 | 11.03 | 11.53 | 508948 | 5835153 | 0.09 | 0.79% |
| 2009-11-06 | 10.56 | 11.93 | 10.56 | 11.44 | 756185 | 8684209 | 0.44 | 4.00% |
| 2009-10-30 | 10.61 | 11.43 | 10.05 | 11.00 | 1080890 | 11509283 | 0.43 | 4.07% |
| 2009-10-23 | 10.20 | 10.96 | 10.03 | 10.57 | 1211425 | 12583986 | 0.32 | 3.12% |
| 2009-10-16 | 8.86 | 10.45 | 8.76 | 10.25 | 1311079 | 12752555 | 1.42 | 16.08% |
| 2009-10-09 | 8.55 | 8.90 | 8.48 | 8.83 | 100509 | 881662 | 0.32 | 3.76% |
| 2009-09-30 | 9.16 | 9.20 | 8.22 | 8.51 | 297279 | 2578951 | -0.63 | -6.89% |
| 2009-09-25 | 8.82 | 9.84 | 8.80 | 9.14 | 947247 | 8837854 | 0.09 | 0.99% |
| 2009-09-18 | 9.00 | 9.59 | 8.91 | 9.05 | 1051995 | 9811621 | 0.12 | 1.34% |
| 2009-09-11 | 8.62 | 8.99 | 8.38 | 8.93 | 787572 | 6850707 | 0.36 | 4.20% |
| 2009-09-04 | 8.92 | 8.99 | 8.02 | 8.57 | 562963 | 4738942 | -0.55 | -6.03% |
| 2009-08-28 | 9.15 | 9.57 | 8.56 | 9.12 | 948571 | 8680184 | -0.01 | -0.11% |
| 2009-08-21 | 8.50 | 9.20 | 8.15 | 9.13 | 793052 | 6943582 | 0.50 | 5.79% |
| 2009-08-14 | 9.39 | 9.63 | 8.60 | 8.63 | 658125 | 5985216 | -0.66 | -7.10% |
| 2009-08-07 | 8.69 | 10.10 | 8.69 | 9.29 | 1738217 | 16729503 | 0.60 | 6.90% |
| 2009-07-31 | 9.05 | 9.45 | 8.08 | 8.69 | 1250633 | 11113603 | -0.30 | -3.34% |
| 2009-07-24 | 8.91 | 9.20 | 8.60 | 8.99 | 947848 | 8447140 | 0.12 | 1.35% |
| 2009-07-17 | 8.69 | 9.52 | 8.68 | 8.87 | 1075494 | 9745215 | 0.11 | 1.26% |
| 2009-07-10 | 7.78 | 9.18 | 7.68 | 8.76 | 1349862 | 11422846 | 0.99 | 12.74% |
| 2009-07-03 | 7.84 | 7.92 | 7.60 | 7.77 | 603730 | 4690324 | -0.07 | -0.89% |
| 2009-06-26 | 8.40 | 8.42 | 7.74 | 7.84 | 501101 | 4009794 | -0.51 | -6.11% |
| 2009-06-19 | 7.79 | 8.43 | 7.73 | 8.35 | 549138 | 4460012 | 0.56 | 7.19% |
| 2009-06-12 | 7.95 | 8.09 | 7.48 | 7.79 | 525662 | 4136459 | -0.11 | -1.39% |
| 2009-06-05 | 7.80 | 8.09 | 7.65 | 7.90 | 376068 | 2950132 | 0.08 | 1.02% |
| 2009-05-27 | 10.36 | 10.66 | 7.73 | 7.82 | 196216 | 1708270 | -2.81 | -26.43% |
| 2009-05-22 | 10.74 | 11.14 | 10.30 | 10.63 | 435592 | 4674890 | -0.08 | -0.75% |
| 2009-05-15 | 11.39 | 11.49 | 10.36 | 10.71 | 463966 | 4998270 | -0.62 | -5.47% |
| 2009-05-08 | 10.66 | 11.74 | 10.66 | 11.33 | 676692 | 7670398 | 0.69 | 6.49% |
| 2009-04-30 | 10.50 | 10.81 | 10.15 | 10.64 | 222995 | 2329897 | 0.12 | 1.14% |
| 2009-04-24 | 11.65 | 12.06 | 10.15 | 10.52 | 493710 | 5453483 | -1.20 | -10.24% |
| 2009-04-17 | 11.19 | 12.16 | 10.88 | 11.72 | 991873 | 11453119 | 0.67 | 6.06% |
| 2009-04-10 | 10.80 | 11.11 | 10.35 | 11.05 | 369510 | 3981277 | 0.22 | 2.03% |
| 2009-04-03 | 10.39 | 11.37 | 9.87 | 10.83 | 720014 | 7736478 | 0.47 | 4.54% |
| 2009-03-27 | 10.23 | 10.80 | 9.93 | 10.36 | 806085 | 8415308 | 0.22 | 2.17% |
| 2009-03-20 | 8.70 | 10.34 | 8.66 | 10.14 | 895174 | 8675800 | 1.48 | 17.09% |
| 2009-03-13 | 9.48 | 9.49 | 8.50 | 8.66 | 504200 | 4507033 | -1.00 | -10.35% |
| 2009-03-06 | 8.13 | 9.88 | 8.10 | 9.66 | 595817 | 5448809 | 1.44 | 17.52% |
| 2009-02-27 | 10.10 | 10.59 | 8.15 | 8.22 | 824901 | 7909399 | -1.87 | -18.53% |
| 2009-02-20 | 11.67 | 11.70 | 9.50 | 10.09 | 816703 | 8407349 | -1.48 | -12.79% |
| 2009-02-13 | 10.60 | 11.78 | 10.43 | 11.57 | 513861 | 5683168 | 1.13 | 10.82% |
| 2009-02-06 | 9.38 | 10.49 | 9.24 | 10.44 | 393317 | 3955071 | 1.14 | 12.26% |
| 2009-01-23 | 9.79 | 9.98 | 8.96 | 9.30 | 262724 | 2427634 | -0.53 | -5.39% |
| 2009-01-16 | 9.99 | 10.23 | 9.57 | 9.83 | 194777 | 1928558 | -0.17 | -1.70% |
| 2009-01-09 | 9.50 | 10.35 | 9.37 | 10.00 | 220420 | 2168646 | 1.01 | 11.23% |
| 2008-12-26 | 9.88 | 10.00 | 8.80 | 8.99 | 223734 | 2106210 | -0.84 | -8.54% |
| 2008-12-19 | 8.90 | 10.25 | 8.61 | 9.83 | 260920 | 2432094 | 0.73 | 8.02% |
| 2008-12-11 | 9.91 | 10.20 | 8.88 | 9.10 | 343041 | 3264234 | -0.63 | -6.47% |
| 2008-12-05 | 7.50 | 9.80 | 7.37 | 9.73 | 543496 | 4747822 | 2.24 | 29.91% |
| 2008-11-28 | 7.33 | 7.59 | 6.70 | 7.49 | 295440 | 2122694 | 0.07 | 0.94% |
| 2008-11-21 | 8.30 | 8.65 | 7.18 | 7.42 | 370637 | 2921060 | -0.91 | -10.92% |
| 2008-11-14 | 7.34 | 8.45 | 7.34 | 8.33 | 144722 | 1121553 | 1.05 | 14.42% |
| 2008-11-07 | 6.82 | 7.30 | 6.53 | 7.28 | 108843 | 757852 | 0.38 | 5.51% |
| 2008-10-31 | 7.87 | 7.99 | 6.65 | 6.90 | 93639 | 667937 | -1.09 | -13.64% |
| 2008-10-24 | 7.89 | 8.53 | 7.56 | 7.99 | 119590 | 968091 | 0.04 | 0.50% |
| 2008-10-17 | 8.50 | 9.26 | 7.62 | 7.95 | 218829 | 1828325 | -0.79 | -9.04% |
| 2008-10-10 | 12.80 | 12.87 | 8.74 | 8.74 | 234973 | 2504596 | -4.30 | -32.98% |
| 2008-09-26 | 14.20 | 15.10 | 12.65 | 13.04 | 174076 | 2366200 | -0.82 | -5.92% |
| 2008-09-19 | 12.99 | 13.86 | 12.05 | 13.86 | 84413 | 1118351 | 0.86 | 6.62% |
| 2008-09-12 | 12.70 | 13.38 | 12.33 | 13.00 | 46092 | 594967 | 0.12 | 0.93% |
| 2008-09-05 | 14.50 | 14.58 | 12.83 | 12.88 | 83311 | 1143621 | -1.62 | -11.17% |
| 2008-08-29 | 15.51 | 15.70 | 14.30 | 14.50 | 59876 | 892582 | -0.84 | -5.48% |
| 2008-08-22 | 14.94 | 16.19 | 14.00 | 15.34 | 78730 | 1220358 | 0.62 | 4.21% |
| 2008-08-15 | 15.00 | 15.15 | 13.90 | 14.72 | 66100 | 962280 | -0.35 | -2.32% |
| 2008-08-08 | 15.50 | 15.90 | 14.80 | 15.07 | 67694 | 1034678 | -0.61 | -3.89% |
| 2008-08-01 | 16.73 | 17.22 | 14.60 | 15.68 | 117399 | 1896064 | -1.02 | -6.11% |
| 2008-07-25 | 17.10 | 17.60 | 16.40 | 16.70 | 169119 | 2876600 | -0.48 | -2.79% |
| 2008-07-18 | 15.85 | 17.28 | 14.85 | 17.18 | 143478 | 2283652 | 1.39 | 8.80% |
| 2008-07-11 | 15.00 | 16.78 | 15.00 | 15.79 | 149157 | 2404803 | 0.47 | 3.07% |
| 2008-07-04 | 13.28 | 15.97 | 13.00 | 15.32 | 121872 | 1811365 | 1.84 | 13.65% |
| 2008-06-27 | 13.17 | 15.00 | 12.81 | 13.48 | 125598 | 1764848 | 0.36 | 2.74% |
| 2008-06-20 | 13.40 | 13.85 | 11.79 | 13.12 | 160302 | 2092046 | 0.10 | 0.77% |
| 2008-06-13 | 15.60 | 15.60 | 13.00 | 13.02 | 138671 | 1923040 | -3.23 | -19.88% |
| 2008-06-06 | 15.77 | 17.25 | 15.38 | 16.25 | 131152 | 2161493 | 0.49 | 3.11% |
| 2008-05-30 | 16.27 | 16.27 | 15.11 | 15.76 | 105687 | 1659225 | -0.51 | -3.13% |
| 2008-05-23 | 18.16 | 18.70 | 14.99 | 16.27 | 219742 | 3640868 | -2.45 | -13.09% |
| 2008-05-16 | 16.60 | 19.31 | 16.40 | 18.72 | 291183 | 5354032 | 1.92 | 11.43% |
| 2008-05-09 | 15.80 | 17.29 | 15.10 | 16.80 | 337521 | 5517374 | 1.36 | 8.81% |
| 2008-04-30 | 14.65 | 15.60 | 14.00 | 15.44 | 180117 | 2641347 | 0.50 | 3.35% |
| 2008-04-25 | 14.66 | 15.62 | 12.30 | 14.94 | 309881 | 4536703 | 1.36 | 10.02% |
| 2008-04-18 | 17.40 | 17.80 | 13.43 | 13.58 | 182707 | 2808074 | -4.65 | -25.51% |
| 2008-04-11 | 36.26 | 39.58 | 17.81 | 18.23 | 79686 | 2542322 | -18.33 | -50.14% |
| 2008-04-03 | 37.66 | 38.64 | 34.29 | 36.56 | 28322 | 1038442 | -2.09 | -5.41% |
| 2008-03-28 | 38.18 | 38.85 | 34.20 | 38.65 | 45938 | 1673713 | 1.27 | 3.40% |
| 2008-03-21 | 39.00 | 39.10 | 33.00 | 37.38 | 78125 | 2810323 | -1.72 | -4.40% |
| 2008-03-14 | 43.61 | 45.30 | 37.99 | 39.10 | 54729 | 2263628 | -4.71 | -10.75% |
| 2008-03-07 | 46.00 | 46.45 | 43.01 | 43.81 | 93390 | 4201070 | -2.05 | -4.47% |
| 2008-02-29 | 49.91 | 49.97 | 43.50 | 45.86 | 74241 | 3383012 | -4.00 | -8.02% |
| 2008-02-22 | 50.65 | 51.95 | 46.90 | 49.86 | 105191 | 5260983 | 2.16 | 4.53% |
| 2008-02-15 | 44.19 | 47.99 | 43.50 | 47.70 | 31544 | 1484149 | 0.40 | 0.85% |
| 2008-02-05 | 43.48 | 47.42 | 43.00 | 47.30 | 43785 | 1947016 | 5.19 | 12.32% |
| 2008-02-01 | 46.60 | 47.00 | 41.02 | 42.11 | 48857 | 2176385 | -4.74 | -10.12% |
| 2008-01-25 | 52.30 | 52.88 | 45.50 | 46.85 | 79748 | 3852543 | -5.15 | -9.90% |
| 2008-01-18 | 52.05 | 52.60 | 50.19 | 52.00 | 56212 | 2878418 | 0.30 | 0.58% |
| 2008-01-11 | 50.20 | 52.29 | 47.78 | 51.70 | 118175 | 5883452 | 1.43 | 2.85% |
| 2008-01-04 | 49.78 | 51.28 | 48.35 | 50.27 | 59179 | 2981779 | 0.38 | 0.76% |
| 2007-12-28 | 46.55 | 50.20 | 46.01 | 49.89 | 128431 | 6152527 | 3.74 | 8.10% |
| 2007-12-21 | 43.79 | 46.75 | 43.50 | 46.15 | 73990 | 3319472 | 2.65 | 6.09% |
| 2007-12-14 | 41.52 | 44.39 | 40.46 | 43.50 | 77122 | 3304800 | 1.83 | 4.39% |
| 2007-12-07 | 36.40 | 41.68 | 34.91 | 41.67 | 62089 | 2437779 | 4.88 | 13.26% |
| 2007-11-30 | 39.90 | 40.19 | 36.52 | 36.79 | 27695 | 1049611 | -2.58 | -6.55% |
| 2007-11-23 | 40.95 | 40.95 | 38.03 | 39.37 | 53553 | 2102806 | -0.83 | -2.06% |
| 2007-11-16 | 40.05 | 41.99 | 39.30 | 40.20 | 46785 | 1886876 | -0.62 | -1.52% |
| 2007-11-09 | 39.60 | 43.00 | 38.62 | 40.82 | 73443 | 3057777 | 1.92 | 4.94% |
| 2007-11-02 | 37.20 | 41.50 | 37.20 | 38.90 | 36852 | 1472367 | 0.91 | 2.40% |
| 2007-10-26 | 40.20 | 41.99 | 36.21 | 37.99 | 57005 | 2263769 | -2.68 | -6.59% |
| 2007-10-18 | 37.20 | 42.59 | 36.65 | 40.67 | 117712 | 4712956 | 3.73 | 10.10% |
| 2007-10-12 | 38.98 | 40.00 | 35.40 | 36.94 | 57956 | 2174395 | -1.26 | -3.30% |
| 2007-09-28 | 37.50 | 38.55 | 35.90 | 38.20 | 46303 | 1710890 | 0.21 | 0.55% |
| 2007-09-21 | 37.00 | 39.67 | 35.70 | 37.99 | 67131 | 2529607 | 0.35 | 0.93% |
| 2007-09-14 | 38.90 | 39.69 | 35.70 | 37.64 | 78128 | 2945481 | -1.68 | -4.27% |
| 2007-09-07 | 40.98 | 42.37 | 39.30 | 39.32 | 74601 | 3050099 | -1.50 | -3.67% |
| 2007-08-31 | 42.75 | 42.75 | 39.80 | 40.82 | 96143 | 3909371 | -1.97 | -4.60% |
| 2007-08-24 | 41.80 | 45.00 | 41.68 | 42.79 | 89442 | 3822750 | 1.09 | 2.61% |
| 2007-08-17 | 43.19 | 44.51 | 41.60 | 41.70 | 60479 | 2591075 | -1.63 | -3.76% |
| 2007-08-10 | 47.00 | 48.80 | 42.40 | 43.33 | 60206 | 2753327 | -3.35 | -7.18% |
| 2007-08-03 | 43.03 | 46.76 | 40.00 | 46.68 | 83397 | 3661455 | 3.92 | 9.17% |
| 2007-07-27 | 39.49 | 42.78 | 39.30 | 42.76 | 54934 | 2278201 | 3.11 | 7.84% |
| 2007-07-20 | 39.00 | 40.54 | 37.00 | 39.65 | 50706 | 1961218 | 0.49 | 1.25% |
| 2007-07-13 | 39.60 | 40.65 | 37.50 | 39.16 | 25218 | 978478 | -0.30 | -0.76% |
| 2007-07-06 | 40.00 | 41.94 | 36.75 | 39.46 | 27420 | 1081876 | -0.74 | -1.84% |
| 2007-06-29 | 42.61 | 43.99 | 38.40 | 40.20 | 53338 | 2228483 | -2.97 | -6.88% |
| 2007-06-22 | 43.30 | 46.60 | 42.70 | 43.17 | 44230 | 1983572 | 0.29 | 0.68% |
| 2007-06-15 | 40.01 | 45.38 | 39.75 | 42.88 | 77500 | 3347025 | 2.93 | 7.33% |
| 2007-06-08 | 39.50 | 41.38 | 32.25 | 39.95 | 93541 | 3526126 | 0.40 | 1.01% |
| 2007-06-01 | 37.55 | 41.86 | 36.50 | 39.55 | 164007 | 6360137 | 2.65 | 7.18% |
| 2007-05-25 | 34.15 | 37.73 | 33.58 | 36.90 | 105940 | 3807061 | 1.68 | 4.77% |
| 2007-05-18 | 35.50 | 36.50 | 32.92 | 35.22 | 73621 | 2543579 | -0.96 | -2.65% |
| 2007-05-11 | 34.10 | 38.25 | 32.90 | 36.18 | 115372 | 4188297 | 2.11 | 6.19% |
| 2007-04-27 | 35.00 | 35.00 | 31.80 | 34.07 | 77531 | 2595920 | -0.83 | -2.38% |
| 2007-04-20 | 30.50 | 35.55 | 30.50 | 34.90 | 100402 | 3336441 | 4.45 | 14.61% |
| 2007-04-13 | 33.50 | 38.10 | 30.00 | 30.45 | 66010 | 2257009 | -2.85 | -8.56% |
| 2007-04-06 | 30.90 | 33.35 | 30.90 | 33.30 | 96047 | 3066208 | 2.43 | 7.87% |
| 2007-03-30 | 30.88 | 33.85 | 30.01 | 30.87 | 58835 | 1900934 | -0.23 | -0.74% |
| 2007-03-23 | 26.38 | 31.60 | 26.05 | 31.10 | 53950 | 1576255 | 4.12 | 15.27% |
| 2007-03-16 | 28.35 | 29.60 | 26.90 | 26.98 | 39472 | 1083087 | -1.22 | -4.33% |
| 2007-03-09 | 28.01 | 29.50 | 27.11 | 28.20 | 17400 | 497127 | -0.30 | -1.05% |
| 2007-03-02 | 31.60 | 32.18 | 26.00 | 28.50 | 44261 | 1286339 | -3.70 | -11.49% |
| 2007-02-16 | 26.65 | 32.40 | 25.70 | 32.20 | 52051 | 1493841 | 5.61 | 21.10% |
| 2007-02-09 | 22.81 | 27.30 | 21.00 | 26.59 | 68383 | 1660429 | 3.95 | 17.45% |
| 2007-02-02 | 22.88 | 25.00 | 22.00 | 22.64 | 90562 | 2110591 | -0.13 | -0.57% |
| 2007-01-26 | 21.21 | 23.55 | 21.01 | 22.77 | 130176 | 2941744 | 1.68 | 7.97% |
| 2007-01-19 | 17.25 | 21.21 | 17.24 | 21.09 | 91170 | 1756440 | 3.85 | 22.33% |
| 2007-01-12 | 16.61 | 19.00 | 16.50 | 17.24 | 104972 | 1865639 | 0.65 | 3.92% |
| 2007-01-05 | 17.30 | 17.56 | 15.98 | 16.59 | 60357 | 1011175 | -0.62 | -3.60% |
| 2006-12-22 | 16.00 | 17.22 | 15.50 | 17.21 | 109394 | 1806462 | 1.21 | 7.56% |
| 2006-12-15 | 13.90 | 16.40 | 13.85 | 16.00 | 124941 | 1872943 | 2.01 | 14.37% |
| 2006-12-08 | 14.20 | 15.75 | 13.85 | 13.99 | 136247 | 2036755 | -0.18 | -1.27% |
| 2006-12-01 | 13.35 | 14.48 | 13.35 | 14.17 | 85224 | 1195323 | 0.84 | 6.30% |
