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 | 11.98 | 12.53 | 11.15 | 12.11 | 208707 | 2492484 | 0.16 | 1.34% |
| 2009-11-20 | 10.31 | 11.95 | 10.18 | 11.95 | 231956 | 2549580 | 1.62 | 15.68% |
| 2009-11-13 | 9.48 | 10.65 | 9.35 | 10.33 | 291192 | 2942289 | 0.93 | 9.89% |
| 2009-11-06 | 8.68 | 9.60 | 8.63 | 9.40 | 151293 | 1397582 | 0.45 | 5.03% |
| 2009-10-30 | 9.80 | 10.02 | 8.92 | 8.95 | 186492 | 1744324 | -0.75 | -7.73% |
| 2009-10-23 | 9.37 | 10.08 | 9.23 | 9.70 | 257665 | 2492835 | 0.27 | 2.86% |
| 2009-10-16 | 8.85 | 9.70 | 8.64 | 9.43 | 219630 | 2002217 | 0.63 | 7.16% |
| 2009-10-09 | 8.93 | 9.10 | 8.42 | 8.80 | 48658 | 422763 | 0.20 | 2.33% |
| 2009-09-30 | 8.48 | 9.20 | 8.48 | 8.60 | 155219 | 1376936 | 0.14 | 1.66% |
| 2009-09-25 | 8.25 | 9.44 | 8.24 | 8.46 | 325547 | 2887933 | 0.15 | 1.80% |
| 2009-09-18 | 8.19 | 8.77 | 8.19 | 8.31 | 205585 | 1745189 | 0.12 | 1.47% |
| 2009-09-11 | 7.87 | 8.42 | 7.77 | 8.19 | 176397 | 1431478 | 0.30 | 3.80% |
| 2009-09-04 | 7.66 | 7.98 | 7.15 | 7.89 | 161783 | 1220684 | 0.12 | 1.54% |
| 2009-08-28 | 7.35 | 8.07 | 7.10 | 7.77 | 203673 | 1545752 | 0.30 | 4.02% |
| 2009-08-21 | 7.82 | 7.97 | 6.82 | 7.47 | 201128 | 1471262 | -0.49 | -6.16% |
| 2009-08-14 | 8.62 | 8.85 | 7.72 | 7.96 | 207539 | 1714133 | -0.61 | -7.12% |
| 2009-08-07 | 8.78 | 9.47 | 8.51 | 8.57 | 444916 | 3985010 | -0.11 | -1.27% |
| 2009-07-31 | 7.90 | 8.68 | 7.68 | 8.68 | 567477 | 4704184 | 0.88 | 11.28% |
| 2009-07-24 | 8.14 | 8.34 | 7.73 | 7.80 | 402761 | 3264856 | -0.28 | -3.46% |
| 2009-07-17 | 7.97 | 8.48 | 7.73 | 8.08 | 526127 | 4264111 | 0.49 | 6.46% |
| 2009-07-10 | 7.59 | 7.59 | 7.59 | 7.59 | 15455 | 117305 | 0.36 | 4.98% |
| 2009-06-05 | 6.93 | 7.23 | 6.73 | 7.23 | 228742 | 1602286 | 0.29 | 4.18% |
| 2009-05-27 | 6.42 | 7.10 | 6.42 | 6.94 | 194500 | 1337627 | 0.31 | 4.68% |
| 2009-05-22 | 6.91 | 7.20 | 6.55 | 6.63 | 260559 | 1791765 | -0.28 | -4.05% |
| 2009-05-15 | 6.67 | 7.01 | 6.38 | 6.91 | 276875 | 1858877 | 0.25 | 3.75% |
| 2009-05-08 | 6.44 | 6.94 | 6.40 | 6.66 | 304592 | 2031180 | 0.22 | 3.42% |
| 2009-04-30 | 6.82 | 6.88 | 6.22 | 6.44 | 278732 | 1794614 | -0.42 | -6.12% |
| 2009-04-24 | 7.15 | 7.36 | 6.63 | 6.86 | 447324 | 3161127 | -0.41 | -5.64% |
| 2009-04-17 | 7.50 | 7.69 | 7.03 | 7.27 | 849495 | 6276545 | -0.31 | -4.09% |
| 2009-04-10 | 6.95 | 7.59 | 6.74 | 7.58 | 602697 | 4341317 | 0.69 | 10.02% |
| 2009-04-03 | 6.46 | 6.89 | 6.30 | 6.89 | 651103 | 4304782 | 0.43 | 6.66% |
| 2009-03-27 | 6.38 | 6.77 | 6.29 | 6.46 | 642246 | 4215250 | 0.07 | 1.09% |
| 2009-03-20 | 6.25 | 6.56 | 5.94 | 6.39 | 1060777 | 6668312 | -0.19 | -2.89% |
| 2009-03-13 | 7.32 | 7.40 | 6.58 | 6.58 | 189725 | 1317702 | -0.76 | -10.35% |
| 2009-03-06 | 7.05 | 7.66 | 6.83 | 7.34 | 343758 | 2518580 | 0.23 | 3.23% |
| 2009-02-27 | 8.40 | 8.95 | 7.11 | 7.11 | 577984 | 4843074 | -1.23 | -14.75% |
| 2009-02-20 | 8.40 | 8.70 | 7.91 | 8.34 | 560513 | 4664188 | 0.09 | 1.09% |
| 2009-02-13 | 8.35 | 8.58 | 7.81 | 8.25 | 638662 | 5219591 | 0.05 | 0.61% |
| 2009-02-06 | 7.47 | 8.28 | 7.47 | 8.20 | 668341 | 5255170 | 0.93 | 12.79% |
| 2009-01-23 | 7.36 | 7.79 | 7.21 | 7.27 | 379538 | 2836820 | -0.04 | -0.55% |
| 2009-01-16 | 7.22 | 7.46 | 7.04 | 7.31 | 358221 | 2603894 | 0.08 | 1.11% |
| 2009-01-09 | 7.10 | 7.77 | 7.05 | 7.23 | 530880 | 3931754 | 0.06 | 0.84% |
| 2008-12-26 | 7.68 | 7.79 | 7.11 | 7.17 | 417688 | 3097066 | -0.67 | -8.55% |
| 2008-12-19 | 7.85 | 8.20 | 7.60 | 7.84 | 644078 | 5101202 | 0.15 | 1.95% |
| 2008-12-12 | 8.02 | 8.31 | 7.52 | 7.69 | 940485 | 7457417 | 0.08 | 1.05% |
| 2008-12-05 | 6.10 | 7.61 | 6.10 | 7.61 | 675250 | 4630822 | 1.42 | 22.94% |
| 2008-11-28 | 6.68 | 6.90 | 6.15 | 6.19 | 344199 | 2231399 | -0.43 | -6.50% |
| 2008-11-21 | 7.15 | 7.28 | 6.10 | 6.62 | 766103 | 5196667 | -0.13 | -1.93% |
| 2008-11-13 | 6.07 | 7.08 | 6.02 | 6.75 | 637677 | 4126237 | 0.80 | 13.45% |
| 2008-11-07 | 5.75 | 6.59 | 5.56 | 5.95 | 814358 | 4984091 | 0.29 | 5.12% |
| 2008-10-31 | 5.85 | 6.00 | 5.14 | 5.66 | 528270 | 3016772 | -0.35 | -5.82% |
| 2008-10-24 | 5.54 | 6.52 | 5.53 | 6.01 | 697765 | 4329599 | 0.62 | 11.50% |
| 2008-10-17 | 6.01 | 6.63 | 5.16 | 5.39 | 242338 | 1418913 | -0.72 | -11.78% |
| 2008-10-10 | 6.76 | 7.60 | 6.09 | 6.11 | 426868 | 3025174 | -0.67 | -9.88% |
| 2008-09-26 | 7.26 | 7.40 | 6.18 | 6.78 | 364247 | 2477791 | 0.05 | 0.74% |
| 2008-09-19 | 6.28 | 6.73 | 5.66 | 6.73 | 179079 | 1132998 | 0.45 | 7.17% |
| 2008-09-12 | 6.30 | 7.10 | 5.98 | 6.28 | 177927 | 1155801 | -0.36 | -5.42% |
| 2008-09-05 | 7.50 | 7.50 | 6.62 | 6.64 | 154960 | 1107422 | -0.88 | -11.70% |
| 2008-08-29 | 7.84 | 8.15 | 6.88 | 7.52 | 231617 | 1729858 | -0.34 | -4.33% |
| 2008-08-22 | 8.30 | 9.13 | 7.01 | 7.86 | 380222 | 3141155 | -0.62 | -7.31% |
| 2008-08-15 | 8.50 | 8.96 | 7.30 | 8.48 | 341536 | 2820360 | -0.16 | -1.85% |
| 2008-08-08 | 10.15 | 10.96 | 8.60 | 8.64 | 236601 | 2343914 | -1.68 | -16.28% |
| 2008-08-01 | 11.24 | 11.55 | 9.91 | 10.32 | 326900 | 3577495 | -1.03 | -9.07% |
| 2008-07-25 | 10.15 | 12.00 | 9.90 | 11.35 | 691890 | 7760352 | 1.22 | 12.04% |
| 2008-07-18 | 10.28 | 11.39 | 9.50 | 10.13 | 448108 | 4753789 | -0.30 | -2.88% |
| 2008-07-11 | 12.00 | 12.54 | 10.18 | 10.43 | 869272 | 10107377 | -1.30 | -11.08% |
| 2008-07-04 | 11.00 | 12.20 | 9.39 | 11.73 | 898509 | 9539038 | 1.71 | 17.07% |
| 2008-06-27 | 8.09 | 10.10 | 7.05 | 10.02 | 489757 | 4400724 | 2.07 | 26.04% |
| 2008-06-19 | 9.18 | 9.65 | 7.46 | 7.95 | 253925 | 2156254 | -1.37 | -14.70% |
| 2008-06-13 | 10.06 | 10.90 | 8.65 | 9.32 | 275091 | 2742885 | -1.17 | -11.15% |
| 2008-06-06 | 12.00 | 12.56 | 10.41 | 10.49 | 278647 | 3222155 | -1.61 | -13.31% |
| 2008-05-30 | 11.12 | 12.75 | 10.33 | 12.10 | 479757 | 5586810 | 0.53 | 4.58% |
| 2008-05-23 | 12.86 | 13.11 | 10.76 | 11.57 | 491645 | 5855605 | -1.54 | -11.75% |
| 2008-05-16 | 11.60 | 14.28 | 11.40 | 13.11 | 839503 | 11093704 | 1.30 | 11.01% |
| 2008-05-09 | 9.40 | 12.38 | 9.15 | 11.81 | 511566 | 5682932 | 2.51 | 26.99% |
| 2008-04-30 | 7.38 | 9.30 | 7.28 | 9.30 | 262671 | 2243498 | 1.78 | 23.67% |
| 2008-04-25 | 6.48 | 7.84 | 5.85 | 7.52 | 176580 | 1226939 | 1.39 | 22.68% |
| 2008-04-18 | 8.21 | 8.21 | 6.10 | 6.13 | 119750 | 856863 | -2.13 | -25.79% |
| 2008-04-11 | 8.07 | 9.10 | 7.60 | 8.26 | 133498 | 1117663 | 0.19 | 2.35% |
| 2008-04-03 | 10.85 | 10.85 | 7.45 | 8.07 | 90981 | 805432 | -3.04 | -27.36% |
| 2008-03-28 | 12.05 | 12.16 | 10.12 | 11.11 | 97368 | 1097179 | -0.85 | -7.11% |
| 2008-03-21 | 13.60 | 13.65 | 11.03 | 11.96 | 124668 | 1531962 | -1.43 | -10.68% |
| 2008-03-14 | 13.77 | 13.78 | 12.32 | 13.39 | 87304 | 1154211 | -0.38 | -2.76% |
| 2008-03-07 | 13.10 | 14.98 | 12.88 | 13.77 | 212956 | 3038874 | 0.82 | 6.33% |
| 2008-02-29 | 13.21 | 13.33 | 12.26 | 12.95 | 89951 | 1158050 | -0.53 | -3.93% |
| 2008-02-22 | 14.30 | 15.10 | 13.30 | 13.48 | 205610 | 2952257 | -0.68 | -4.80% |
| 2008-02-15 | 12.80 | 14.44 | 12.00 | 14.16 | 125184 | 1690007 | 1.42 | 11.15% |
| 2008-02-05 | 12.09 | 13.20 | 12.09 | 12.74 | 45085 | 575325 | 0.68 | 5.64% |
| 2008-02-01 | 13.00 | 13.75 | 11.02 | 12.06 | 188535 | 2352392 | -1.00 | -7.66% |
| 2008-01-25 | 15.20 | 15.30 | 11.70 | 13.06 | 198781 | 2679180 | -2.39 | -15.47% |
| 2008-01-18 | 16.00 | 17.17 | 14.88 | 15.45 | 274170 | 4381864 | -0.75 | -4.63% |
| 2008-01-11 | 15.61 | 17.50 | 15.46 | 16.20 | 399239 | 6657540 | 0.56 | 3.58% |
| 2008-01-04 | 14.61 | 16.00 | 14.50 | 15.64 | 127701 | 1968673 | 1.02 | 6.98% |
| 2007-12-28 | 14.73 | 15.64 | 14.40 | 14.62 | 225722 | 3384906 | 0.02 | 0.14% |
| 2007-12-21 | 14.45 | 15.17 | 13.91 | 14.60 | 120159 | 1737417 | -0.02 | -0.14% |
| 2007-12-14 | 13.83 | 14.96 | 13.00 | 14.62 | 131973 | 1898094 | 0.65 | 4.65% |
| 2007-12-07 | 12.87 | 14.58 | 12.72 | 13.97 | 93366 | 1294361 | 1.10 | 8.55% |
| 2007-11-30 | 13.35 | 13.70 | 12.60 | 12.87 | 42644 | 554894 | -0.43 | -3.23% |
| 2007-11-23 | 14.09 | 14.66 | 12.58 | 13.30 | 73274 | 1013474 | -0.87 | -6.14% |
| 2007-11-15 | 12.90 | 14.58 | 12.81 | 14.17 | 71216 | 980146 | 0.88 | 6.62% |
| 2007-11-09 | 12.81 | 14.00 | 12.32 | 13.29 | 125913 | 1717048 | 0.41 | 3.18% |
| 2007-11-02 | 13.30 | 13.30 | 11.48 | 12.88 | 223487 | 2777754 | -0.66 | -4.87% |
| 2007-10-26 | 13.75 | 15.13 | 13.08 | 13.54 | 178013 | 2514528 | -0.97 | -6.68% |
| 2007-10-18 | 14.00 | 15.15 | 13.80 | 14.51 | 167163 | 2423975 | -0.05 | -0.34% |
| 2007-10-12 | 15.16 | 15.49 | 12.63 | 14.56 | 362997 | 5225678 | -1.26 | -7.96% |
| 2007-09-28 | 19.67 | 20.44 | 14.02 | 15.82 | 464839 | 7802163 | -3.69 | -18.91% |
| 2007-09-21 | 17.39 | 21.98 | 17.22 | 19.51 | 402069 | 8224673 | 2.10 | 12.06% |
| 2007-09-14 | 17.85 | 19.60 | 15.80 | 17.41 | 280402 | 5012400 | -1.06 | -5.74% |
| 2007-09-07 | 16.70 | 18.51 | 15.50 | 18.47 | 294570 | 5022787 | 1.97 | 11.94% |
| 2007-08-31 | 15.85 | 17.30 | 15.11 | 16.50 | 225423 | 3654187 | 0.65 | 4.10% |
| 2007-08-24 | 15.95 | 17.00 | 15.50 | 15.85 | 180400 | 2930060 | -0.02 | -0.13% |
| 2007-08-17 | 14.43 | 16.15 | 13.95 | 15.87 | 145393 | 2205530 | 1.22 | 8.33% |
| 2007-08-10 | 15.50 | 16.90 | 13.93 | 14.65 | 169921 | 2579510 | -0.79 | -5.12% |
| 2007-08-03 | 14.12 | 17.00 | 14.00 | 15.44 | 200020 | 3096640 | 1.00 | 6.92% |
| 2007-07-27 | 13.01 | 14.85 | 13.01 | 14.44 | 93271 | 1318047 | 1.05 | 7.84% |
| 2007-07-20 | 13.54 | 13.58 | 12.31 | 13.39 | 69558 | 901274 | -0.15 | -1.11% |
| 2007-07-13 | 15.22 | 15.39 | 12.61 | 13.54 | 124462 | 1728075 | -1.68 | -11.04% |
| 2007-07-06 | 16.20 | 17.88 | 13.42 | 15.22 | 156518 | 2465639 | -0.99 | -6.11% |
| 2007-06-29 | 15.63 | 18.39 | 15.00 | 16.21 | 270526 | 4472631 | 0.55 | 3.51% |
| 2007-06-22 | 15.18 | 16.96 | 14.93 | 15.66 | 212903 | 3339601 | 0.54 | 3.57% |
| 2007-06-15 | 14.58 | 16.40 | 14.58 | 15.12 | 223014 | 3481588 | 0.41 | 2.79% |
| 2007-06-08 | 14.82 | 15.49 | 12.01 | 14.71 | 263078 | 3587043 | 0.00 | 0.00% |
| 2007-06-01 | 17.83 | 19.53 | 14.67 | 14.71 | 266811 | 4597112 | -3.01 | -16.99% |
| 2007-05-25 | 15.98 | 18.65 | 15.50 | 17.72 | 303641 | 5317414 | 0.79 | 4.67% |
| 2007-05-18 | 16.30 | 17.30 | 14.30 | 16.93 | 249306 | 4021774 | 0.44 | 2.67% |
| 2007-05-11 | 15.90 | 17.50 | 15.05 | 16.49 | 273453 | 4456462 | 0.46 | 2.87% |
| 2007-04-27 | 17.00 | 17.20 | 15.20 | 16.03 | 268573 | 4307321 | -0.28 | -1.72% |
| 2007-04-19 | 16.50 | 18.98 | 15.35 | 16.31 | 285011 | 4770464 | 0.56 | 3.56% |
| 2007-04-12 | 16.62 | 16.64 | 14.10 | 15.75 | 278568 | 4296954 | -1.03 | -6.14% |
| 2007-04-06 | 10.71 | 16.78 | 10.46 | 16.78 | 299209 | 4171824 | 6.16 | 58.00% |
| 2007-03-30 | 10.10 | 10.90 | 9.60 | 10.62 | 219156 | 2225573 | 0.77 | 7.82% |
| 2007-03-23 | 8.19 | 9.85 | 8.03 | 9.85 | 220931 | 2030334 | 1.17 | 13.48% |
| 2007-03-16 | 9.31 | 9.60 | 8.31 | 8.68 | 265727 | 2409228 | -0.62 | -6.67% |
| 2007-03-09 | 8.31 | 9.30 | 7.66 | 9.30 | 301173 | 2604972 | 1.04 | 12.59% |
| 2007-03-02 | 6.95 | 8.26 | 6.30 | 8.26 | 368282 | 2672923 | 1.34 | 19.36% |
| 2007-02-16 | 5.85 | 7.79 | 5.32 | 6.92 | 306105 | 2188512 | 1.60 | 30.07% |
| 2007-02-07 | 4.20 | 5.32 | 4.19 | 5.32 | 188274 | 918251 | 1.10 | 26.07% |
| 2007-02-02 | 3.99 | 4.68 | 3.99 | 4.22 | 228036 | 1002517 | 0.24 | 6.03% |
| 2007-01-26 | 4.19 | 4.44 | 3.75 | 3.98 | 202735 | 848505 | -0.21 | -5.01% |
| 2007-01-19 | 3.46 | 4.30 | 3.45 | 4.19 | 373892 | 1500855 | 0.76 | 22.16% |
| 2007-01-12 | 3.26 | 3.80 | 3.24 | 3.43 | 171388 | 603261 | 0.17 | 5.21% |
| 2007-01-05 | 3.23 | 3.27 | 3.16 | 3.26 | 26641 | 85485 | 0.07 | 2.19% |
| 2006-12-29 | 3.40 | 3.49 | 3.17 | 3.19 | 77011 | 255101 | -0.23 | -6.72% |
| 2006-12-22 | 3.41 | 3.59 | 3.31 | 3.42 | 121546 | 416745 | 0.03 | 0.89% |
| 2006-12-15 | 3.62 | 3.67 | 3.36 | 3.39 | 163740 | 575017 | -0.08 | -2.31% |
| 2006-12-08 | 3.21 | 3.64 | 3.15 | 3.47 | 204625 | 704042 | 0.24 | 7.43% |
| 2006-12-01 | 3.23 | 3.30 | 3.17 | 3.23 | 62341 | 201812 | 0.02 | 0.62% |
