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 | 11.06 | 11.70 | 10.38 | 10.62 | 605744 | 6763813 | -0.44 | -3.98% |
| 2009-11-20 | 10.85 | 11.45 | 10.78 | 11.06 | 696083 | 7699870 | 0.15 | 1.38% |
| 2009-11-13 | 10.60 | 11.18 | 10.26 | 10.91 | 600046 | 6372540 | 0.31 | 2.92% |
| 2009-11-06 | 9.64 | 10.82 | 9.48 | 10.60 | 715237 | 7438484 | 0.81 | 8.27% |
| 2009-10-30 | 9.99 | 10.26 | 9.49 | 9.79 | 484634 | 4792427 | -0.11 | -1.11% |
| 2009-10-23 | 9.95 | 10.15 | 9.64 | 9.90 | 657114 | 6509904 | 0.11 | 1.12% |
| 2009-10-16 | 9.15 | 9.85 | 9.10 | 9.79 | 252553 | 2420740 | 0.60 | 6.53% |
| 2009-10-09 | 8.85 | 9.20 | 8.85 | 9.19 | 44296 | 402118 | 0.40 | 4.55% |
| 2009-09-30 | 9.19 | 9.32 | 8.64 | 8.79 | 105642 | 942138 | -0.40 | -4.35% |
| 2009-09-25 | 9.30 | 10.17 | 8.90 | 9.19 | 453345 | 4405505 | -0.21 | -2.23% |
| 2009-09-18 | 9.47 | 9.86 | 9.31 | 9.40 | 433624 | 4153260 | 0.01 | 0.11% |
| 2009-09-11 | 9.11 | 9.66 | 9.08 | 9.39 | 368278 | 3444104 | 0.27 | 2.96% |
| 2009-09-04 | 9.28 | 9.28 | 8.37 | 9.12 | 286852 | 2533719 | -0.31 | -3.29% |
| 2009-08-28 | 9.38 | 10.18 | 9.20 | 9.43 | 575739 | 5565925 | 0.05 | 0.53% |
| 2009-08-21 | 8.70 | 9.39 | 8.46 | 9.38 | 364861 | 3262047 | 0.51 | 5.75% |
| 2009-08-14 | 9.78 | 9.94 | 8.80 | 8.87 | 341532 | 3214519 | -0.77 | -7.99% |
| 2009-08-07 | 10.44 | 10.99 | 9.57 | 9.64 | 741585 | 7733651 | -0.84 | -8.02% |
| 2009-07-31 | 9.50 | 10.78 | 9.40 | 10.48 | 966546 | 9647546 | 1.29 | 14.04% |
| 2009-07-24 | 9.56 | 9.78 | 8.96 | 9.19 | 429853 | 4035600 | -0.41 | -4.27% |
| 2009-07-17 | 8.45 | 9.95 | 8.34 | 9.60 | 710104 | 6548478 | 1.07 | 12.54% |
| 2009-07-10 | 8.12 | 8.66 | 8.09 | 8.53 | 415763 | 3478049 | 0.41 | 5.05% |
| 2009-07-03 | 8.07 | 8.16 | 7.71 | 8.12 | 282498 | 2247297 | 0.07 | 0.87% |
| 2009-06-26 | 8.11 | 8.42 | 8.00 | 8.05 | 379930 | 3117192 | -0.01 | -0.12% |
| 2009-06-19 | 7.59 | 8.14 | 7.51 | 8.06 | 235484 | 1852226 | 0.43 | 5.64% |
| 2009-06-12 | 7.70 | 7.88 | 7.42 | 7.63 | 222055 | 1709516 | -0.02 | -0.26% |
| 2009-06-05 | 7.92 | 8.08 | 7.61 | 7.65 | 298707 | 2348099 | -0.23 | -2.92% |
| 2009-05-27 | 7.78 | 8.19 | 7.68 | 7.88 | 124186 | 985295 | -0.06 | -0.76% |
| 2009-05-22 | 8.10 | 8.44 | 7.80 | 7.94 | 267803 | 2180118 | -0.06 | -0.75% |
| 2009-05-14 | 8.42 | 8.43 | 7.81 | 8.00 | 211267 | 1704776 | -0.34 | -4.08% |
| 2009-05-08 | 8.19 | 8.76 | 8.15 | 8.34 | 447085 | 3770012 | 0.15 | 1.83% |
| 2009-04-30 | 7.84 | 8.31 | 7.58 | 8.19 | 221743 | 1771234 | 0.36 | 4.60% |
| 2009-04-24 | 8.13 | 8.46 | 7.56 | 7.83 | 365739 | 2965694 | -0.31 | -3.81% |
| 2009-04-17 | 7.95 | 8.74 | 7.80 | 8.14 | 630882 | 5177561 | 0.25 | 3.17% |
| 2009-04-10 | 7.75 | 8.11 | 7.40 | 7.89 | 235343 | 1843191 | 0.19 | 2.47% |
| 2009-04-03 | 8.02 | 8.18 | 7.67 | 7.70 | 272729 | 2161598 | -0.30 | -3.75% |
| 2009-03-27 | 7.55 | 8.45 | 7.55 | 8.00 | 485148 | 3915633 | 0.45 | 5.96% |
| 2009-03-20 | 6.65 | 7.87 | 6.57 | 7.55 | 338914 | 2521342 | 0.89 | 13.36% |
| 2009-03-13 | 6.94 | 7.29 | 6.53 | 6.66 | 210751 | 1464179 | -0.31 | -4.45% |
| 2009-03-06 | 6.10 | 7.39 | 6.02 | 6.97 | 323388 | 2206942 | 0.78 | 12.60% |
| 2009-02-27 | 7.30 | 7.93 | 6.06 | 6.19 | 649241 | 4777015 | -1.10 | -15.09% |
| 2009-02-20 | 7.00 | 7.70 | 6.82 | 7.29 | 694520 | 5035497 | 0.27 | 3.85% |
| 2009-02-13 | 6.80 | 7.60 | 6.57 | 7.02 | 663648 | 4617035 | 0.23 | 3.39% |
| 2009-02-06 | 6.34 | 6.97 | 6.21 | 6.79 | 433397 | 2878712 | 0.48 | 7.61% |
| 2009-01-23 | 6.08 | 6.56 | 5.81 | 6.31 | 524619 | 3297506 | 0.34 | 5.70% |
| 2009-01-16 | 5.50 | 6.40 | 5.41 | 5.97 | 1264334 | 7414027 | 0.71 | 13.50% |
| 2009-01-09 | 4.27 | 5.26 | 4.19 | 5.26 | 622662 | 3039551 | 0.92 | 21.20% |
| 2008-12-26 | 5.05 | 5.25 | 4.31 | 4.34 | 352336 | 1687511 | -0.71 | -14.06% |
| 2008-12-19 | 4.80 | 5.18 | 4.62 | 5.05 | 353538 | 1741831 | 0.29 | 6.09% |
| 2008-12-12 | 5.32 | 5.65 | 4.57 | 4.76 | 792376 | 4153026 | -0.45 | -8.64% |
| 2008-12-05 | 4.78 | 5.56 | 4.55 | 5.21 | 1199103 | 6247305 | 0.49 | 10.38% |
| 2008-11-28 | 5.19 | 5.19 | 4.38 | 4.72 | 834788 | 3986024 | -0.45 | -8.70% |
| 2008-11-21 | 4.70 | 5.49 | 4.66 | 5.17 | 1696605 | 8759895 | 0.65 | 14.38% |
| 2008-11-14 | 3.40 | 4.52 | 3.40 | 4.52 | 438691 | 1834732 | 1.43 | 46.28% |
| 2008-11-07 | 3.20 | 3.24 | 2.90 | 3.09 | 95186 | 292020 | -0.10 | -3.13% |
| 2008-10-31 | 3.47 | 3.47 | 3.02 | 3.19 | 98957 | 326489 | -0.32 | -9.12% |
| 2008-10-24 | 3.36 | 3.63 | 3.29 | 3.51 | 125800 | 435393 | 0.16 | 4.78% |
| 2008-10-17 | 3.66 | 3.67 | 3.14 | 3.35 | 86214 | 290538 | -0.26 | -7.20% |
| 2008-10-10 | 4.08 | 4.19 | 3.60 | 3.61 | 94669 | 373598 | -0.60 | -14.25% |
| 2008-09-26 | 4.66 | 4.73 | 3.98 | 4.21 | 214571 | 921452 | -0.10 | -2.32% |
| 2008-09-19 | 4.59 | 4.59 | 3.88 | 4.31 | 122470 | 517948 | -0.29 | -6.30% |
| 2008-09-12 | 4.65 | 4.88 | 4.38 | 4.60 | 113619 | 528694 | -0.06 | -1.29% |
| 2008-09-05 | 4.60 | 5.03 | 4.38 | 4.66 | 176941 | 850485 | -0.02 | -0.43% |
| 2008-08-29 | 4.58 | 4.79 | 4.32 | 4.68 | 76445 | 349308 | 0.01 | 0.21% |
| 2008-08-22 | 4.62 | 5.01 | 4.06 | 4.67 | 230988 | 1082382 | 0.07 | 1.52% |
| 2008-08-15 | 5.00 | 5.04 | 4.17 | 4.60 | 95029 | 425358 | -0.38 | -7.63% |
| 2008-08-08 | 5.67 | 5.67 | 4.95 | 4.98 | 86280 | 460106 | -0.69 | -12.17% |
| 2008-08-01 | 5.90 | 6.06 | 5.41 | 5.67 | 125327 | 721841 | -0.20 | -3.41% |
| 2008-07-25 | 5.30 | 6.19 | 5.30 | 5.87 | 365933 | 2173416 | 0.62 | 11.81% |
| 2008-07-18 | 5.50 | 5.84 | 4.98 | 5.25 | 101369 | 544513 | -0.35 | -6.25% |
| 2008-07-11 | 5.00 | 5.98 | 5.00 | 5.60 | 233398 | 1316214 | 0.51 | 10.02% |
| 2008-07-04 | 5.10 | 5.23 | 4.56 | 5.09 | 76119 | 383562 | -0.02 | -0.39% |
| 2008-06-27 | 5.13 | 5.56 | 4.88 | 5.11 | 123615 | 642155 | -0.14 | -2.67% |
| 2008-06-20 | 9.16 | 9.16 | 4.92 | 5.25 | 88381 | 691139 | -3.59 | -40.61% |
| 2008-06-13 | 10.25 | 10.25 | 8.71 | 8.84 | 59389 | 542303 | -1.66 | -15.81% |
| 2008-06-06 | 10.95 | 11.18 | 10.25 | 10.50 | 46002 | 494377 | -0.45 | -4.11% |
| 2008-05-30 | 12.29 | 12.32 | 10.75 | 10.95 | 98033 | 1105107 | -1.12 | -9.28% |
| 2008-05-23 | 11.85 | 12.53 | 10.90 | 12.07 | 159881 | 1903985 | 0.24 | 2.03% |
| 2008-05-16 | 11.78 | 12.99 | 11.58 | 11.83 | 232917 | 2871921 | -0.08 | -0.67% |
| 2008-05-09 | 11.90 | 12.45 | 11.45 | 11.91 | 242747 | 2895138 | 0.26 | 2.23% |
| 2008-04-30 | 11.00 | 11.70 | 10.20 | 11.65 | 143620 | 1551699 | 1.52 | 15.01% |
| 2008-04-25 | 9.51 | 10.48 | 8.29 | 10.13 | 135639 | 1288639 | 1.48 | 17.11% |
| 2008-04-18 | 10.99 | 10.99 | 8.64 | 8.65 | 82097 | 808178 | -2.60 | -23.11% |
| 2008-04-11 | 11.38 | 12.29 | 10.59 | 11.25 | 128610 | 1490668 | -0.53 | -4.50% |
| 2008-04-03 | 12.28 | 12.58 | 10.05 | 11.78 | 116416 | 1303920 | -1.00 | -7.83% |
| 2008-03-28 | 12.89 | 13.68 | 11.52 | 12.78 | 72288 | 925259 | -0.71 | -5.26% |
| 2008-03-21 | 15.10 | 15.10 | 11.60 | 13.49 | 136568 | 1793160 | -1.51 | -10.07% |
| 2008-03-14 | 16.50 | 17.06 | 14.71 | 15.00 | 87340 | 1390812 | -1.62 | -9.75% |
| 2008-03-07 | 16.38 | 17.35 | 15.90 | 16.62 | 164055 | 2759091 | -0.01 | -0.06% |
| 2008-02-29 | 15.95 | 16.88 | 14.68 | 16.63 | 118110 | 1879298 | 0.87 | 5.52% |
| 2008-02-22 | 16.58 | 17.10 | 15.48 | 15.76 | 112941 | 1862262 | -0.22 | -1.38% |
| 2008-02-15 | 15.98 | 16.45 | 15.80 | 15.98 | 39569 | 637505 | -0.33 | -2.02% |
| 2008-02-05 | 15.38 | 16.50 | 15.25 | 16.31 | 53554 | 862608 | 1.36 | 9.10% |
| 2008-02-01 | 16.15 | 16.57 | 13.93 | 14.95 | 213397 | 3319354 | -1.21 | -7.49% |
| 2008-01-25 | 17.58 | 18.03 | 15.05 | 16.16 | 200933 | 3252310 | -1.44 | -8.18% |
| 2008-01-18 | 17.78 | 18.80 | 16.56 | 17.60 | 361541 | 6525928 | -0.18 | -1.01% |
| 2008-01-11 | 17.63 | 19.08 | 17.25 | 17.78 | 444823 | 8023147 | 0.13 | 0.74% |
| 2008-01-04 | 18.31 | 18.49 | 17.40 | 17.65 | 117255 | 2093942 | 0.09 | 0.51% |
| 2007-12-28 | 15.42 | 18.17 | 15.30 | 17.56 | 497033 | 8459780 | 2.37 | 15.60% |
| 2007-12-21 | 14.52 | 15.28 | 14.10 | 15.19 | 140705 | 2077126 | 0.73 | 5.05% |
| 2007-12-14 | 14.70 | 15.44 | 13.99 | 14.46 | 137858 | 2046664 | -0.43 | -2.89% |
| 2007-12-07 | 13.95 | 15.15 | 13.86 | 14.89 | 149574 | 2202715 | 0.88 | 6.28% |
| 2007-11-30 | 13.78 | 14.36 | 13.14 | 14.01 | 72988 | 1010598 | 0.36 | 2.64% |
| 2007-11-23 | 13.50 | 14.44 | 13.20 | 13.65 | 68925 | 957491 | 0.15 | 1.11% |
| 2007-11-16 | 12.90 | 14.30 | 12.90 | 13.50 | 90160 | 1239152 | 0.38 | 2.90% |
| 2007-11-09 | 13.02 | 14.20 | 12.90 | 13.12 | 109780 | 1482120 | 0.01 | 0.08% |
| 2007-11-02 | 14.02 | 15.30 | 13.06 | 13.11 | 197040 | 2806070 | -0.85 | -6.09% |
| 2007-10-26 | 16.00 | 16.48 | 13.18 | 13.96 | 80532 | 1192693 | -2.92 | -17.30% |
| 2007-10-18 | 16.50 | 18.80 | 16.35 | 16.88 | 243941 | 4321190 | 0.28 | 1.69% |
| 2007-10-12 | 17.25 | 17.50 | 15.20 | 16.60 | 295439 | 4820740 | -0.56 | -3.26% |
| 2007-09-28 | 17.55 | 17.71 | 16.50 | 17.16 | 101562 | 1728973 | -0.53 | -3.00% |
| 2007-09-21 | 18.10 | 19.37 | 17.42 | 17.69 | 167547 | 3103181 | -0.59 | -3.23% |
| 2007-09-14 | 18.73 | 20.18 | 17.41 | 18.28 | 239029 | 4467989 | -0.68 | -3.59% |
| 2007-09-07 | 18.50 | 19.38 | 17.68 | 18.96 | 267648 | 4928069 | 0.67 | 3.66% |
| 2007-08-31 | 16.80 | 19.70 | 16.68 | 18.29 | 385799 | 6927816 | 1.91 | 11.66% |
| 2007-08-24 | 15.10 | 16.38 | 14.23 | 16.38 | 230373 | 3533781 | 2.17 | 15.27% |
| 2007-08-17 | 15.52 | 15.90 | 14.20 | 14.21 | 235954 | 3606346 | -1.29 | -8.32% |
| 2007-08-10 | 15.15 | 16.59 | 13.51 | 15.50 | 337151 | 5134811 | 1.73 | 12.56% |
| 2007-07-26 | 11.15 | 13.77 | 10.90 | 13.77 | 212590 | 2664339 | 2.75 | 24.95% |
| 2007-07-20 | 10.28 | 11.15 | 9.80 | 11.02 | 83880 | 879265 | 0.84 | 8.25% |
| 2007-07-13 | 10.35 | 10.62 | 9.80 | 10.18 | 80260 | 816575 | 0.00 | 0.00% |
| 2007-07-06 | 10.16 | 11.10 | 9.30 | 10.18 | 101647 | 1045664 | -0.07 | -0.68% |
| 2007-06-29 | 13.10 | 13.39 | 10.00 | 10.25 | 171574 | 1973623 | -2.85 | -21.76% |
| 2007-06-22 | 13.50 | 14.50 | 12.83 | 13.10 | 262025 | 3643628 | -0.16 | -1.21% |
| 2007-06-15 | 12.44 | 14.75 | 12.30 | 13.26 | 406190 | 5564936 | 0.83 | 6.68% |
| 2007-06-08 | 11.50 | 12.70 | 9.38 | 12.43 | 374929 | 4276977 | 1.10 | 9.71% |
| 2007-06-01 | 14.98 | 15.39 | 11.33 | 11.33 | 353349 | 4884427 | -3.66 | -24.42% |
| 2007-05-25 | 14.00 | 16.02 | 14.00 | 14.99 | 378462 | 5695742 | 0.22 | 1.49% |
| 2007-05-18 | 14.15 | 14.85 | 13.60 | 14.77 | 318928 | 4587521 | 0.56 | 3.94% |
| 2007-05-11 | 14.01 | 14.82 | 13.45 | 14.21 | 247512 | 3482893 | -0.02 | -0.14% |
| 2007-04-27 | 14.35 | 15.79 | 14.00 | 14.23 | 500276 | 7460613 | 0.31 | 2.23% |
| 2007-04-20 | 13.15 | 13.95 | 12.60 | 13.92 | 432393 | 5751361 | 0.79 | 6.02% |
| 2007-04-13 | 12.23 | 13.84 | 11.88 | 13.13 | 439946 | 5670840 | 0.97 | 7.98% |
| 2007-04-06 | 12.28 | 12.88 | 11.83 | 12.16 | 384313 | 4774673 | 0.46 | 3.93% |
| 2007-03-30 | 11.63 | 12.57 | 11.31 | 11.70 | 304648 | 3637872 | 0.15 | 1.30% |
| 2007-03-23 | 9.90 | 13.31 | 9.76 | 11.55 | 585671 | 7167513 | 1.55 | 15.50% |
| 2007-03-16 | 8.80 | 10.44 | 8.61 | 10.00 | 354911 | 3359517 | 1.23 | 14.03% |
| 2007-03-09 | 8.52 | 9.11 | 8.24 | 8.77 | 179129 | 1570243 | 0.34 | 4.03% |
| 2007-03-02 | 9.18 | 9.46 | 8.12 | 8.43 | 202878 | 1772076 | -0.72 | -7.87% |
| 2007-02-16 | 8.23 | 9.50 | 8.23 | 9.15 | 181327 | 1601411 | 0.93 | 11.31% |
| 2007-02-08 | 7.62 | 8.31 | 7.62 | 8.22 | 116060 | 927478 | 0.51 | 6.62% |
| 2007-02-02 | 8.12 | 8.55 | 7.70 | 7.71 | 186591 | 1529174 | -0.12 | -1.53% |
| 2007-01-26 | 8.24 | 8.65 | 7.45 | 7.83 | 221727 | 1825010 | -0.41 | -4.98% |
| 2007-01-19 | 7.36 | 8.28 | 7.32 | 8.24 | 238856 | 1894168 | 0.88 | 11.96% |
| 2007-01-12 | 7.18 | 8.17 | 7.17 | 7.36 | 280904 | 2145616 | 0.18 | 2.51% |
| 2007-01-05 | 7.06 | 7.34 | 6.85 | 7.18 | 126225 | 898764 | 0.20 | 2.87% |
| 2006-12-29 | 7.11 | 7.28 | 6.70 | 6.98 | 180248 | 1260666 | -0.09 | -1.27% |
| 2006-12-22 | 6.89 | 7.10 | 6.61 | 7.07 | 168420 | 1155163 | 0.24 | 3.51% |
| 2006-12-15 | 6.31 | 6.89 | 6.30 | 6.83 | 90674 | 601600 | 0.41 | 6.39% |
| 2006-12-08 | 6.74 | 7.13 | 6.41 | 6.42 | 187095 | 1284830 | -0.36 | -5.31% |
| 2006-12-01 | 6.46 | 6.97 | 6.41 | 6.78 | 150561 | 1022521 | 0.33 | 5.12% |
