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 | 11.78 | 12.69 | 11.05 | 12.69 | 249311 | 3039052 | 0.86 | 7.27% |
| 2009-11-20 | 11.46 | 12.16 | 11.30 | 11.83 | 160077 | 1873444 | 0.42 | 3.68% |
| 2009-11-13 | 11.70 | 11.99 | 11.20 | 11.41 | 137468 | 1596731 | -0.31 | -2.65% |
| 2009-11-06 | 9.99 | 11.94 | 9.84 | 11.72 | 260964 | 2916855 | 1.56 | 15.35% |
| 2009-10-30 | 10.15 | 10.39 | 9.71 | 10.16 | 97071 | 980234 | 0.01 | 0.10% |
| 2009-10-23 | 9.56 | 10.40 | 9.55 | 10.15 | 120247 | 1205857 | 0.61 | 6.39% |
| 2009-10-16 | 9.50 | 9.75 | 9.22 | 9.54 | 52633 | 500635 | 0.05 | 0.53% |
| 2009-10-09 | 8.92 | 9.58 | 8.78 | 9.49 | 16363 | 152683 | 0.33 | 3.60% |
| 2009-09-30 | 9.18 | 9.31 | 8.42 | 9.16 | 33379 | 297333 | 0.01 | 0.11% |
| 2009-09-25 | 9.99 | 10.18 | 9.03 | 9.15 | 75420 | 730731 | -0.87 | -8.68% |
| 2009-09-18 | 9.47 | 10.60 | 9.33 | 10.02 | 219846 | 2222891 | 0.62 | 6.60% |
| 2009-09-11 | 9.09 | 9.54 | 8.96 | 9.40 | 117166 | 1084497 | 0.36 | 3.98% |
| 2009-09-04 | 9.19 | 9.19 | 8.38 | 9.04 | 89547 | 784039 | -0.28 | -3.00% |
| 2009-08-28 | 9.07 | 10.20 | 8.85 | 9.32 | 165477 | 1577521 | 0.15 | 1.64% |
| 2009-08-21 | 10.02 | 10.15 | 8.40 | 9.17 | 112934 | 1029569 | -0.96 | -9.48% |
| 2009-08-14 | 12.53 | 12.56 | 10.06 | 10.13 | 151901 | 1757994 | -2.05 | -16.83% |
| 2009-08-07 | 11.80 | 12.83 | 11.76 | 12.18 | 357529 | 4389312 | 0.44 | 3.75% |
| 2009-07-31 | 10.94 | 12.15 | 10.33 | 11.74 | 275649 | 3132760 | 0.82 | 7.51% |
| 2009-07-24 | 11.11 | 11.64 | 10.83 | 10.92 | 225412 | 2549757 | -0.18 | -1.62% |
| 2009-07-17 | 10.80 | 11.35 | 10.78 | 11.10 | 189972 | 2116539 | 0.19 | 1.74% |
| 2009-07-09 | 10.61 | 10.97 | 10.52 | 10.91 | 119531 | 1283470 | 0.31 | 2.92% |
| 2009-07-03 | 10.63 | 10.64 | 10.32 | 10.60 | 82998 | 869588 | 0.07 | 0.67% |
| 2009-06-26 | 10.75 | 11.05 | 10.41 | 10.53 | 124399 | 1339724 | -0.14 | -1.31% |
| 2009-06-19 | 10.43 | 10.87 | 10.36 | 10.67 | 85021 | 901889 | 0.22 | 2.10% |
| 2009-06-12 | 11.24 | 11.77 | 10.32 | 10.45 | 197842 | 2208641 | -0.77 | -6.86% |
| 2009-06-05 | 11.20 | 11.28 | 10.51 | 11.22 | 153972 | 1682020 | 0.14 | 1.26% |
| 2009-05-27 | 10.80 | 11.23 | 10.41 | 11.08 | 54263 | 593761 | 0.06 | 0.54% |
| 2009-05-22 | 11.68 | 11.97 | 10.81 | 11.02 | 116374 | 1341524 | -0.65 | -5.57% |
| 2009-05-15 | 12.21 | 13.06 | 11.25 | 11.67 | 226692 | 2728243 | -0.99 | -7.82% |
| 2009-05-07 | 11.15 | 13.00 | 11.00 | 12.66 | 246287 | 2885477 | 1.60 | 14.47% |
| 2009-04-30 | 10.67 | 11.08 | 10.32 | 11.06 | 98021 | 1056852 | 0.43 | 4.04% |
| 2009-04-24 | 11.90 | 12.22 | 10.30 | 10.63 | 168508 | 1913131 | -1.37 | -11.42% |
| 2009-04-17 | 12.35 | 13.80 | 11.90 | 12.00 | 260203 | 3309515 | -0.30 | -2.44% |
| 2009-04-10 | 12.39 | 13.00 | 11.45 | 12.30 | 143634 | 1754869 | -0.27 | -2.15% |
| 2009-04-03 | 10.05 | 12.81 | 9.90 | 12.57 | 200829 | 2329026 | 2.43 | 23.96% |
| 2009-03-27 | 9.48 | 10.49 | 9.48 | 10.14 | 99088 | 992625 | 0.54 | 5.62% |
| 2009-03-20 | 9.02 | 9.89 | 8.95 | 9.60 | 72971 | 702289 | 0.44 | 4.80% |
| 2009-03-13 | 9.91 | 9.97 | 8.80 | 9.16 | 88672 | 833152 | -0.64 | -6.53% |
| 2009-03-06 | 8.23 | 10.18 | 8.13 | 9.80 | 188170 | 1792694 | 1.57 | 19.08% |
| 2009-02-27 | 9.00 | 9.90 | 8.10 | 8.23 | 214044 | 1985954 | -0.75 | -8.35% |
| 2009-02-20 | 8.76 | 9.58 | 8.40 | 8.98 | 189482 | 1683465 | 0.23 | 2.63% |
| 2009-02-13 | 7.97 | 8.97 | 7.82 | 8.75 | 180084 | 1485498 | 0.81 | 10.20% |
| 2009-02-06 | 7.41 | 7.95 | 7.29 | 7.94 | 221700 | 1691034 | 0.66 | 9.07% |
| 2009-01-23 | 6.53 | 7.55 | 6.16 | 7.28 | 258092 | 1766824 | 0.70 | 10.64% |
| 2009-01-16 | 5.66 | 6.80 | 5.58 | 6.58 | 271805 | 1739775 | 0.93 | 16.46% |
| 2009-01-09 | 5.35 | 5.85 | 5.27 | 5.65 | 59669 | 334406 | 0.12 | 2.17% |
| 2008-12-26 | 6.04 | 6.25 | 5.39 | 5.53 | 77014 | 446583 | -0.49 | -8.14% |
| 2008-12-18 | 5.71 | 6.18 | 5.68 | 6.02 | 82140 | 490714 | 0.37 | 6.55% |
| 2008-12-12 | 6.28 | 6.45 | 5.51 | 5.65 | 168173 | 1032819 | -0.68 | -10.74% |
| 2008-12-05 | 5.11 | 6.60 | 5.04 | 6.33 | 265992 | 1569442 | 1.24 | 24.36% |
| 2008-11-28 | 5.00 | 5.28 | 4.66 | 5.09 | 68485 | 343098 | 0.05 | 0.99% |
| 2008-11-21 | 5.19 | 5.48 | 4.76 | 5.04 | 146303 | 749021 | 0.00 | 0.00% |
| 2008-11-13 | 4.28 | 5.17 | 4.26 | 5.04 | 96534 | 463477 | 0.79 | 18.59% |
| 2008-11-07 | 4.60 | 4.60 | 3.90 | 4.25 | 62972 | 260163 | -0.30 | -6.59% |
| 2008-10-31 | 5.21 | 5.22 | 4.43 | 4.55 | 61241 | 293966 | -0.85 | -15.74% |
| 2008-10-24 | 5.52 | 5.84 | 5.20 | 5.40 | 67741 | 377979 | 0.02 | 0.37% |
| 2008-10-16 | 6.18 | 6.57 | 5.35 | 5.38 | 90792 | 545264 | -0.81 | -13.09% |
| 2008-10-10 | 6.45 | 7.10 | 6.11 | 6.19 | 213087 | 1423226 | -0.01 | -0.16% |
| 2008-09-26 | 6.22 | 6.40 | 5.52 | 6.20 | 72339 | 438380 | 0.38 | 6.53% |
| 2008-09-19 | 5.99 | 6.00 | 5.00 | 5.82 | 29813 | 167193 | -0.13 | -2.19% |
| 2008-09-12 | 6.16 | 6.51 | 5.78 | 5.95 | 46400 | 285226 | -0.18 | -2.94% |
| 2008-09-05 | 6.60 | 6.74 | 6.10 | 6.13 | 17032 | 109237 | -0.56 | -8.37% |
| 2008-08-29 | 6.81 | 6.98 | 6.29 | 6.69 | 20718 | 136185 | -0.12 | -1.76% |
| 2008-08-22 | 7.01 | 7.28 | 6.04 | 6.81 | 36747 | 249835 | -0.07 | -1.02% |
| 2008-08-15 | 7.60 | 7.79 | 6.37 | 6.88 | 22883 | 160542 | -0.83 | -10.77% |
| 2008-08-08 | 8.41 | 8.78 | 7.70 | 7.71 | 23627 | 196703 | -0.86 | -10.04% |
| 2008-08-01 | 8.91 | 9.00 | 8.20 | 8.57 | 39862 | 344772 | -0.30 | -3.38% |
| 2008-07-25 | 8.51 | 9.18 | 8.30 | 8.87 | 74003 | 651717 | 0.44 | 5.22% |
| 2008-07-18 | 8.00 | 8.95 | 7.61 | 8.43 | 67175 | 556988 | 0.41 | 5.11% |
| 2008-07-11 | 7.75 | 8.44 | 7.75 | 8.02 | 51555 | 420650 | 0.28 | 3.62% |
| 2008-07-04 | 7.22 | 7.98 | 7.16 | 7.74 | 27110 | 206334 | 0.42 | 5.74% |
| 2008-06-27 | 7.40 | 8.17 | 7.10 | 7.32 | 41880 | 320258 | 0.20 | 2.81% |
| 2008-06-19 | 7.90 | 8.06 | 7.07 | 7.12 | 32784 | 248719 | -0.69 | -8.84% |
| 2008-06-13 | 9.31 | 9.40 | 7.80 | 7.81 | 42163 | 358183 | -2.00 | -20.39% |
| 2008-06-06 | 10.27 | 10.79 | 9.48 | 9.81 | 127765 | 1309697 | -0.48 | -4.67% |
| 2008-05-30 | 9.33 | 10.29 | 8.82 | 10.29 | 90923 | 881623 | 0.93 | 9.94% |
| 2008-05-23 | 10.02 | 10.34 | 8.66 | 9.36 | 73595 | 689854 | -0.66 | -6.59% |
| 2008-05-15 | 9.84 | 10.50 | 9.51 | 10.02 | 107145 | 1079501 | -0.08 | -0.79% |
| 2008-05-09 | 9.38 | 11.28 | 9.37 | 10.10 | 243638 | 2589133 | 0.95 | 10.38% |
| 2008-04-30 | 8.69 | 9.18 | 8.45 | 9.15 | 39707 | 349839 | 0.44 | 5.05% |
| 2008-04-25 | 8.19 | 9.09 | 7.01 | 8.71 | 67432 | 560452 | 1.11 | 14.61% |
| 2008-04-18 | 8.72 | 8.90 | 7.47 | 7.60 | 35249 | 288263 | -1.48 | -16.30% |
| 2008-04-11 | 8.28 | 9.35 | 8.01 | 9.08 | 86293 | 767901 | 0.50 | 5.83% |
| 2008-04-03 | 10.05 | 10.13 | 7.95 | 8.58 | 41933 | 358179 | -1.71 | -16.62% |
| 2008-03-28 | 11.05 | 11.08 | 9.50 | 10.29 | 32210 | 335972 | -0.61 | -5.60% |
| 2008-03-21 | 11.91 | 12.50 | 9.88 | 10.90 | 51365 | 555684 | -1.46 | -11.81% |
| 2008-03-14 | 12.95 | 13.20 | 11.80 | 12.36 | 45378 | 571247 | -0.58 | -4.48% |
| 2008-03-07 | 12.44 | 13.60 | 12.34 | 12.94 | 88238 | 1166153 | 0.39 | 3.11% |
| 2008-02-29 | 12.70 | 12.90 | 11.75 | 12.55 | 41534 | 512098 | -0.24 | -1.88% |
| 2008-02-22 | 12.56 | 13.50 | 12.31 | 12.79 | 86673 | 1127566 | 0.61 | 5.01% |
| 2008-02-15 | 12.55 | 12.95 | 11.80 | 12.18 | 27215 | 333889 | -0.34 | -2.72% |
| 2008-02-05 | 11.98 | 12.90 | 11.81 | 12.52 | 26838 | 334842 | 0.85 | 7.28% |
| 2008-02-01 | 12.58 | 13.17 | 10.78 | 11.67 | 73063 | 894599 | -1.12 | -8.76% |
| 2008-01-25 | 13.30 | 13.79 | 11.46 | 12.79 | 133968 | 1679374 | -0.89 | -6.51% |
| 2008-01-18 | 14.71 | 14.85 | 13.00 | 13.68 | 127369 | 1796051 | -0.90 | -6.17% |
| 2008-01-11 | 12.67 | 14.83 | 12.66 | 14.58 | 222351 | 3071329 | 1.92 | 15.17% |
| 2008-01-04 | 11.65 | 12.79 | 11.65 | 12.66 | 92201 | 1135603 | 1.29 | 11.35% |
| 2007-12-28 | 11.22 | 11.78 | 11.00 | 11.37 | 93408 | 1067563 | 0.26 | 2.34% |
| 2007-12-21 | 10.64 | 11.20 | 10.55 | 11.11 | 65590 | 718047 | 0.43 | 4.03% |
| 2007-12-14 | 10.46 | 11.17 | 10.28 | 10.68 | 84500 | 911728 | 0.20 | 1.91% |
| 2007-12-07 | 9.76 | 10.98 | 9.70 | 10.48 | 157106 | 1660227 | 0.76 | 7.82% |
| 2007-11-30 | 9.49 | 9.75 | 9.28 | 9.72 | 26844 | 255164 | 0.29 | 3.08% |
| 2007-11-23 | 9.74 | 10.10 | 9.08 | 9.43 | 40210 | 394767 | -0.29 | -2.98% |
| 2007-11-16 | 9.31 | 9.96 | 9.30 | 9.72 | 46165 | 444219 | 0.41 | 4.40% |
| 2007-11-09 | 9.40 | 10.25 | 9.21 | 9.31 | 44688 | 436260 | -0.21 | -2.21% |
| 2007-11-02 | 9.24 | 9.97 | 8.99 | 9.52 | 45282 | 428369 | 0.31 | 3.37% |
| 2007-10-26 | 11.35 | 11.38 | 9.05 | 9.21 | 79857 | 819475 | -1.82 | -16.50% |
| 2007-10-18 | 11.45 | 11.60 | 10.90 | 11.03 | 55951 | 626852 | -0.67 | -5.73% |
| 2007-10-11 | 11.55 | 12.50 | 11.30 | 11.70 | 129379 | 1551486 | 0.40 | 3.54% |
| 2007-09-28 | 11.24 | 11.58 | 10.91 | 11.30 | 63482 | 709850 | 0.13 | 1.16% |
| 2007-09-21 | 11.22 | 11.80 | 11.00 | 11.17 | 95571 | 1092166 | -0.11 | -0.97% |
| 2007-09-13 | 11.79 | 12.07 | 10.50 | 11.28 | 95484 | 1082475 | -0.70 | -5.84% |
| 2007-09-07 | 12.43 | 12.90 | 11.98 | 11.98 | 168492 | 2100372 | -0.42 | -3.39% |
| 2007-08-31 | 12.45 | 12.87 | 11.50 | 12.40 | 165045 | 2010366 | -0.04 | -0.32% |
| 2007-08-24 | 11.21 | 13.18 | 11.12 | 12.44 | 232163 | 2805302 | 1.35 | 12.17% |
| 2007-08-17 | 11.60 | 11.60 | 10.70 | 11.09 | 131907 | 1469905 | -0.85 | -7.12% |
| 2007-08-09 | 10.71 | 12.31 | 10.60 | 11.94 | 281958 | 3259340 | 1.22 | 11.38% |
| 2007-08-03 | 11.32 | 11.70 | 10.22 | 10.72 | 172977 | 1903030 | -0.58 | -5.13% |
| 2007-07-27 | 9.72 | 11.47 | 9.70 | 11.30 | 242345 | 2626239 | 1.54 | 15.78% |
| 2007-07-20 | 10.00 | 10.00 | 9.25 | 9.76 | 77966 | 746728 | -0.28 | -2.79% |
| 2007-07-13 | 10.22 | 10.85 | 9.87 | 10.04 | 168445 | 1739670 | 0.18 | 1.83% |
| 2007-07-06 | 9.35 | 10.42 | 8.88 | 9.86 | 106866 | 1043466 | -0.09 | -0.91% |
| 2007-06-29 | 11.85 | 11.99 | 9.68 | 9.95 | 169355 | 1811702 | -2.65 | -21.03% |
| 2007-06-21 | 13.15 | 13.90 | 12.45 | 12.60 | 159434 | 2115974 | -0.22 | -1.72% |
| 2007-06-15 | 12.63 | 13.65 | 11.51 | 12.82 | 223953 | 2878664 | 0.22 | 1.75% |
| 2007-06-08 | 13.21 | 13.40 | 10.57 | 12.60 | 239799 | 2879696 | -0.44 | -3.37% |
| 2007-06-01 | 18.06 | 18.38 | 13.04 | 13.04 | 344052 | 5559936 | -4.99 | -27.68% |
| 2007-05-25 | 14.68 | 18.59 | 14.50 | 18.03 | 591075 | 10158411 | 2.64 | 17.15% |
| 2007-05-18 | 16.01 | 16.45 | 15.01 | 15.39 | 168506 | 2648315 | -0.86 | -5.29% |
| 2007-05-11 | 16.35 | 17.70 | 15.90 | 16.25 | 331160 | 5546692 | -0.23 | -1.40% |
| 2007-04-26 | 16.57 | 17.80 | 16.21 | 16.48 | 238741 | 4044956 | -0.10 | -0.60% |
| 2007-04-20 | 15.70 | 17.22 | 15.50 | 16.58 | 292368 | 4777820 | 0.73 | 4.61% |
| 2007-04-13 | 15.00 | 16.77 | 14.96 | 15.85 | 300442 | 4778897 | 0.67 | 4.41% |
| 2007-04-06 | 14.79 | 15.48 | 14.38 | 15.18 | 151009 | 2243495 | 0.43 | 2.92% |
| 2007-03-30 | 14.55 | 15.88 | 14.21 | 14.75 | 159057 | 2401571 | 0.30 | 2.08% |
| 2007-03-23 | 13.80 | 15.00 | 13.67 | 14.45 | 116674 | 1701145 | 0.06 | 0.42% |
| 2007-03-16 | 14.10 | 15.45 | 14.00 | 14.39 | 290542 | 4298246 | 0.78 | 5.73% |
| 2007-03-09 | 13.34 | 13.68 | 12.70 | 13.61 | 98573 | 1308585 | 0.26 | 1.95% |
| 2007-03-02 | 14.08 | 14.78 | 11.96 | 13.35 | 163207 | 2205315 | -0.71 | -5.05% |
| 2007-02-16 | 13.30 | 14.48 | 13.25 | 14.06 | 142929 | 1986130 | 0.73 | 5.48% |
| 2007-02-09 | 13.50 | 13.81 | 12.83 | 13.33 | 142602 | 1906849 | 0.27 | 2.07% |
| 2007-02-02 | 13.10 | 13.90 | 12.20 | 13.06 | 180198 | 2380507 | 0.16 | 1.24% |
| 2007-01-26 | 13.19 | 15.00 | 12.20 | 12.90 | 297282 | 4132899 | -0.20 | -1.53% |
| 2007-01-19 | 10.86 | 13.20 | 10.70 | 13.10 | 285476 | 3462716 | 2.14 | 19.53% |
| 2007-01-12 | 10.37 | 12.28 | 10.36 | 10.96 | 325699 | 3776931 | 0.60 | 5.79% |
| 2007-01-05 | 10.20 | 10.48 | 9.80 | 10.36 | 43328 | 440784 | 0.16 | 1.57% |
| 2006-12-29 | 10.28 | 10.75 | 10.05 | 10.20 | 102519 | 1062563 | -0.14 | -1.35% |
| 2006-12-22 | 9.90 | 11.48 | 9.76 | 10.34 | 286361 | 3039750 | 0.41 | 4.13% |
| 2006-12-15 | 9.23 | 10.08 | 9.21 | 9.93 | 94957 | 914114 | 0.60 | 6.43% |
| 2006-12-08 | 10.70 | 10.95 | 9.25 | 9.33 | 246801 | 2564358 | -1.24 | -11.73% |
| 2006-12-01 | 9.55 | 10.79 | 9.41 | 10.57 | 143301 | 1447677 | 1.04 | 10.91% |
