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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 10.69 | 11.26 | 10.46 | 10.48 | 1257682 | 13765916 | -0.23 | -2.15% |
| 2009-11-20 | 10.65 | 11.09 | 10.56 | 10.71 | 2206357 | 23889186 | 0.26 | 2.49% |
| 2009-11-13 | 9.82 | 10.66 | 9.51 | 10.45 | 2554417 | 25889974 | 0.65 | 6.63% |
| 2009-11-06 | 8.60 | 10.05 | 8.40 | 9.80 | 2072676 | 19696982 | 1.04 | 11.87% |
| 2009-10-30 | 9.60 | 9.60 | 8.67 | 8.76 | 1130197 | 10313818 | -0.85 | -8.85% |
| 2009-10-23 | 9.09 | 9.99 | 9.00 | 9.61 | 2081834 | 19784106 | 0.52 | 5.72% |
| 2009-10-16 | 8.55 | 9.24 | 8.31 | 9.09 | 1314128 | 11611866 | 0.55 | 6.44% |
| 2009-10-09 | 7.99 | 8.57 | 7.98 | 8.54 | 219525 | 1840458 | 0.56 | 7.02% |
| 2009-09-30 | 8.61 | 8.85 | 7.71 | 7.98 | 542484 | 4430786 | -0.62 | -7.21% |
| 2009-09-25 | 8.83 | 9.75 | 8.51 | 8.60 | 2457624 | 22506476 | -0.25 | -2.83% |
| 2009-09-18 | 8.45 | 9.35 | 8.43 | 8.85 | 1899514 | 16994416 | 0.40 | 4.73% |
| 2009-09-11 | 8.27 | 8.70 | 8.02 | 8.45 | 1466476 | 12290482 | 0.20 | 2.42% |
| 2009-09-04 | 8.65 | 8.65 | 7.18 | 8.25 | 1548948 | 12273249 | -0.53 | -6.04% |
| 2009-08-28 | 8.82 | 9.32 | 8.14 | 8.78 | 1580086 | 13939862 | 0.00 | 0.00% |
| 2009-08-21 | 9.52 | 9.52 | 7.94 | 8.78 | 1262602 | 10783272 | -0.89 | -9.20% |
| 2009-08-14 | 10.78 | 11.20 | 9.62 | 9.67 | 1292579 | 13489066 | -1.09 | -10.13% |
| 2009-08-07 | 10.34 | 11.79 | 10.22 | 10.76 | 3540510 | 39447248 | 0.42 | 4.06% |
| 2009-07-31 | 10.41 | 11.05 | 9.40 | 10.34 | 2174136 | 22632576 | -0.06 | -0.58% |
| 2009-07-24 | 10.85 | 11.69 | 10.21 | 10.40 | 3511691 | 38796724 | -0.43 | -3.97% |
| 2009-07-17 | 18.70 | 18.86 | 8.76 | 10.83 | 4180835 | 44709640 | -7.72 | -41.62% |
| 2009-07-10 | 16.64 | 19.10 | 15.98 | 18.55 | 2086335 | 36192424 | 1.58 | 9.31% |
| 2009-07-03 | 17.51 | 17.60 | 16.44 | 16.97 | 729343 | 12380409 | -0.69 | -3.91% |
| 2009-06-26 | 18.25 | 18.95 | 17.35 | 17.66 | 552977 | 9974860 | -0.60 | -3.29% |
| 2009-06-19 | 17.09 | 18.51 | 16.21 | 18.26 | 656197 | 11318770 | 1.49 | 8.88% |
| 2009-06-12 | 16.12 | 17.69 | 15.41 | 16.77 | 1219016 | 20278350 | 0.89 | 5.61% |
| 2009-06-05 | 15.05 | 16.56 | 14.94 | 15.88 | 696158 | 10846569 | 0.82 | 5.45% |
| 2009-05-27 | 13.73 | 15.15 | 13.47 | 15.06 | 374080 | 5436985 | 1.17 | 8.42% |
| 2009-05-22 | 13.60 | 14.84 | 13.25 | 13.89 | 429862 | 6063313 | 0.24 | 1.76% |
| 2009-05-15 | 14.05 | 14.25 | 13.12 | 13.65 | 302365 | 4116463 | -0.36 | -2.57% |
| 2009-05-08 | 13.95 | 14.90 | 13.68 | 14.01 | 468218 | 6692560 | 0.12 | 0.86% |
| 2009-04-30 | 13.92 | 14.00 | 12.80 | 13.89 | 316415 | 4217818 | -0.03 | -0.22% |
| 2009-04-24 | 15.45 | 16.10 | 13.70 | 13.92 | 647596 | 9640308 | -1.41 | -9.20% |
| 2009-04-17 | 13.48 | 15.59 | 13.14 | 15.33 | 1118350 | 16144761 | 1.93 | 14.40% |
| 2009-04-10 | 13.20 | 13.65 | 12.56 | 13.40 | 298844 | 3925623 | 0.12 | 0.90% |
| 2009-04-03 | 13.63 | 14.34 | 13.07 | 13.28 | 567244 | 7794277 | -0.29 | -2.14% |
| 2009-03-27 | 13.44 | 13.94 | 12.18 | 13.57 | 556765 | 7362631 | 0.19 | 1.42% |
| 2009-03-20 | 11.72 | 13.48 | 11.50 | 13.38 | 594392 | 7588730 | 1.48 | 12.44% |
| 2009-03-13 | 11.99 | 12.55 | 11.20 | 11.90 | 477649 | 5752211 | -0.05 | -0.42% |
| 2009-03-06 | 11.47 | 13.12 | 11.25 | 11.95 | 395553 | 4808630 | 0.17 | 1.44% |
| 2009-02-27 | 14.40 | 14.76 | 11.78 | 11.78 | 541883 | 7243462 | -2.72 | -18.76% |
| 2009-02-20 | 13.39 | 14.80 | 13.16 | 14.50 | 952471 | 13307662 | 1.13 | 8.45% |
| 2009-02-13 | 13.23 | 14.00 | 12.35 | 13.37 | 828887 | 10852643 | 0.19 | 1.44% |
| 2009-02-06 | 11.38 | 13.56 | 11.12 | 13.18 | 863678 | 10805179 | 1.66 | 14.41% |
| 2009-01-23 | 11.72 | 13.14 | 11.10 | 11.52 | 998631 | 11925772 | 0.02 | 0.17% |
| 2009-01-16 | 10.63 | 12.21 | 10.04 | 11.50 | 666159 | 7374815 | 0.87 | 8.18% |
| 2009-01-09 | 8.38 | 10.88 | 8.28 | 10.63 | 979813 | 9673918 | 2.55 | 31.56% |
| 2008-12-26 | 9.03 | 9.26 | 7.95 | 8.08 | 223769 | 1927759 | -0.93 | -10.32% |
| 2008-12-19 | 8.27 | 9.25 | 8.10 | 9.01 | 245011 | 2136426 | 0.79 | 9.61% |
| 2008-12-12 | 9.30 | 9.54 | 8.03 | 8.22 | 403708 | 3630026 | -0.93 | -10.16% |
| 2008-12-05 | 8.40 | 9.58 | 8.30 | 9.15 | 486742 | 4421507 | 0.74 | 8.80% |
| 2008-11-28 | 8.29 | 9.10 | 7.59 | 8.41 | 402155 | 3348999 | 0.04 | 0.48% |
| 2008-11-21 | 7.60 | 9.00 | 7.45 | 8.37 | 624797 | 5081119 | 0.90 | 12.05% |
| 2008-11-14 | 5.91 | 7.58 | 5.91 | 7.47 | 403422 | 2767530 | 1.61 | 27.47% |
| 2008-11-07 | 6.66 | 6.66 | 5.47 | 5.86 | 184083 | 1073439 | -0.77 | -11.61% |
| 2008-10-31 | 6.74 | 7.17 | 6.50 | 6.63 | 175687 | 1206691 | -0.30 | -4.33% |
| 2008-10-24 | 6.76 | 7.25 | 6.54 | 6.93 | 127001 | 885202 | 0.09 | 1.32% |
| 2008-10-17 | 6.89 | 7.43 | 6.47 | 6.84 | 263885 | 1822233 | -0.45 | -6.17% |
| 2008-10-10 | 9.26 | 9.34 | 7.29 | 7.29 | 90386 | 737030 | -2.22 | -23.34% |
| 2008-09-26 | 9.70 | 9.92 | 8.68 | 9.51 | 201873 | 1885861 | 0.49 | 5.43% |
| 2008-09-19 | 8.68 | 9.02 | 7.68 | 9.02 | 91973 | 785599 | 0.47 | 5.50% |
| 2008-09-12 | 8.80 | 9.09 | 8.24 | 8.55 | 73013 | 631903 | -0.52 | -5.73% |
| 2008-09-05 | 9.50 | 9.95 | 8.68 | 9.07 | 142801 | 1339013 | -0.32 | -3.41% |
| 2008-08-29 | 10.65 | 10.74 | 9.00 | 9.39 | 80772 | 770057 | -1.31 | -12.24% |
| 2008-08-22 | 11.11 | 11.54 | 9.79 | 10.70 | 119265 | 1288009 | -0.41 | -3.69% |
| 2008-08-15 | 12.52 | 12.98 | 10.76 | 11.11 | 80090 | 907022 | -1.41 | -11.26% |
| 2008-08-08 | 14.88 | 14.88 | 12.50 | 12.52 | 102546 | 1388787 | -2.34 | -15.75% |
| 2008-08-01 | 14.73 | 15.05 | 14.23 | 14.86 | 148069 | 2170689 | 0.17 | 1.16% |
| 2008-07-25 | 15.30 | 15.77 | 14.19 | 14.69 | 241728 | 3589825 | -0.51 | -3.35% |
| 2008-07-18 | 15.59 | 15.95 | 14.37 | 15.20 | 148756 | 2243581 | -0.44 | -2.81% |
| 2008-07-11 | 14.60 | 16.21 | 14.60 | 15.64 | 225287 | 3496968 | 0.84 | 5.68% |
| 2008-07-04 | 13.73 | 15.20 | 13.61 | 14.80 | 126791 | 1846223 | 1.08 | 7.87% |
| 2008-06-27 | 13.79 | 15.45 | 13.51 | 13.72 | 155582 | 2254436 | -0.36 | -2.56% |
| 2008-06-20 | 15.21 | 15.60 | 12.85 | 14.08 | 174778 | 2484542 | -1.13 | -7.43% |
| 2008-06-13 | 17.20 | 18.50 | 15.02 | 15.21 | 206420 | 3476358 | -1.96 | -11.41% |
| 2008-06-06 | 17.16 | 18.00 | 16.80 | 17.17 | 66808 | 1167014 | -0.48 | -2.72% |
| 2008-05-30 | 17.50 | 18.55 | 16.35 | 17.65 | 140323 | 2464576 | 0.05 | 0.28% |
| 2008-05-23 | 18.89 | 18.99 | 17.02 | 17.60 | 164886 | 2975232 | -1.18 | -6.28% |
| 2008-05-16 | 17.89 | 19.59 | 17.50 | 18.78 | 305089 | 5707535 | 0.76 | 4.22% |
| 2008-05-09 | 18.60 | 18.78 | 16.76 | 18.02 | 228335 | 4089545 | -0.51 | -2.75% |
| 2008-04-30 | 17.42 | 18.88 | 17.23 | 18.53 | 145285 | 2656156 | 0.69 | 3.87% |
| 2008-04-25 | 17.12 | 19.18 | 15.82 | 17.84 | 319592 | 5719834 | 1.85 | 11.57% |
| 2008-04-18 | 16.80 | 17.43 | 15.60 | 15.99 | 169828 | 2815539 | -1.03 | -6.05% |
| 2008-04-11 | 14.35 | 17.20 | 14.00 | 17.02 | 201815 | 3260407 | 2.53 | 17.46% |
| 2008-04-03 | 16.52 | 16.90 | 12.88 | 14.49 | 177343 | 2557952 | -2.52 | -14.81% |
| 2008-03-28 | 20.05 | 20.05 | 16.30 | 17.01 | 230355 | 4173919 | -1.47 | -7.96% |
| 2008-03-21 | 18.51 | 18.57 | 16.75 | 18.48 | 50096 | 888130 | 0.26 | 1.43% |
| 2008-03-14 | 18.00 | 19.65 | 17.50 | 18.22 | 244313 | 4512063 | -0.38 | -2.04% |
| 2008-03-07 | 18.78 | 20.37 | 18.16 | 18.60 | 317409 | 6084095 | 0.26 | 1.42% |
| 2008-02-29 | 17.40 | 18.34 | 16.38 | 18.34 | 157185 | 2738688 | 1.01 | 5.83% |
| 2008-02-22 | 17.47 | 18.00 | 17.00 | 17.33 | 221264 | 3871016 | 1.48 | 9.34% |
| 2008-02-15 | 15.87 | 15.98 | 15.03 | 15.85 | 40629 | 633434 | 0.21 | 1.34% |
| 2008-02-05 | 15.17 | 16.00 | 15.00 | 15.64 | 51793 | 805966 | 0.82 | 5.53% |
| 2008-02-01 | 15.90 | 16.60 | 14.82 | 14.82 | 171060 | 2662898 | -1.22 | -7.61% |
| 2008-01-25 | 18.40 | 18.49 | 14.71 | 16.04 | 309565 | 5038410 | -2.03 | -11.23% |
| 2008-01-18 | 16.92 | 18.55 | 16.51 | 18.07 | 322262 | 5722621 | 1.16 | 6.86% |
| 2008-01-11 | 15.85 | 17.55 | 15.20 | 16.91 | 319793 | 5218265 | 1.36 | 8.75% |
| 2008-01-04 | 14.32 | 16.35 | 14.32 | 15.55 | 175037 | 2713196 | 1.26 | 8.82% |
| 2007-12-28 | 13.00 | 14.58 | 13.00 | 14.29 | 251988 | 3507930 | 1.32 | 10.18% |
| 2007-12-21 | 12.91 | 13.05 | 12.33 | 12.97 | 98546 | 1259309 | 0.07 | 0.54% |
| 2007-12-14 | 13.20 | 13.60 | 12.30 | 12.90 | 131144 | 1719672 | -0.27 | -2.05% |
| 2007-12-07 | 11.97 | 13.18 | 11.81 | 13.17 | 109085 | 1377090 | 1.20 | 10.03% |
| 2007-11-30 | 11.98 | 12.33 | 11.62 | 11.97 | 41380 | 497242 | 0.02 | 0.17% |
| 2007-11-23 | 12.07 | 12.27 | 11.41 | 11.95 | 47854 | 572168 | 0.15 | 1.27% |
| 2007-11-16 | 11.10 | 12.34 | 11.04 | 11.80 | 75419 | 885086 | 0.19 | 1.64% |
| 2007-11-09 | 12.60 | 13.20 | 11.50 | 11.61 | 75297 | 917238 | -1.17 | -9.15% |
| 2007-11-02 | 11.92 | 14.00 | 11.86 | 12.78 | 121599 | 1598658 | 0.86 | 7.21% |
| 2007-10-26 | 13.79 | 14.18 | 11.77 | 11.92 | 159686 | 2032696 | -2.11 | -15.04% |
| 2007-10-18 | 13.71 | 14.90 | 13.50 | 14.03 | 118992 | 1691456 | 0.38 | 2.78% |
| 2007-10-12 | 15.28 | 15.36 | 13.13 | 13.65 | 270211 | 3886934 | -1.02 | -6.95% |
| 2007-09-28 | 13.51 | 14.67 | 12.86 | 14.67 | 294593 | 4064442 | 1.15 | 8.51% |
| 2007-09-21 | 12.55 | 13.84 | 12.55 | 13.52 | 323776 | 4387691 | 1.57 | 13.14% |
| 2007-09-11 | 11.48 | 12.44 | 11.25 | 11.95 | 202787 | 2424460 | 0.48 | 4.18% |
| 2007-09-07 | 13.51 | 13.59 | 11.32 | 11.47 | 554817 | 6652172 | -1.65 | -12.58% |
| 2007-08-31 | 11.40 | 13.23 | 11.40 | 13.12 | 398720 | 5110765 | 2.26 | 20.81% |
| 2007-08-24 | 9.63 | 10.86 | 9.33 | 10.86 | 292962 | 2954459 | 1.16 | 11.96% |
| 2007-08-10 | 10.44 | 10.49 | 9.16 | 9.70 | 286017 | 2796253 | -0.60 | -5.83% |
| 2007-08-03 | 9.50 | 10.40 | 9.30 | 10.30 | 256931 | 2524679 | 0.94 | 10.04% |
| 2007-07-27 | 8.80 | 9.38 | 8.50 | 9.36 | 260550 | 2332626 | 0.69 | 7.96% |
| 2007-07-20 | 8.10 | 8.88 | 7.80 | 8.67 | 167215 | 1409381 | 0.69 | 8.65% |
| 2007-07-13 | 9.24 | 9.24 | 7.54 | 7.98 | 224896 | 1824358 | -0.82 | -9.32% |
| 2007-07-06 | 7.83 | 8.80 | 7.83 | 8.80 | 406623 | 3430869 | 0.99 | 12.68% |
| 2007-06-29 | 8.43 | 8.50 | 7.40 | 7.81 | 213253 | 1671680 | -0.74 | -8.65% |
| 2007-06-22 | 8.70 | 9.33 | 8.55 | 8.55 | 397378 | 3545055 | 0.19 | 2.27% |
| 2007-06-15 | 7.95 | 8.37 | 7.14 | 8.36 | 535404 | 4169547 | 0.43 | 5.42% |
| 2007-06-08 | 8.09 | 8.09 | 7.13 | 7.93 | 483709 | 3656662 | -0.59 | -6.92% |
| 2007-06-01 | 10.20 | 10.56 | 8.52 | 8.52 | 243370 | 2378100 | -1.73 | -16.88% |
| 2007-05-24 | 8.87 | 11.09 | 8.85 | 10.25 | 412683 | 4164876 | 1.13 | 12.39% |
| 2007-05-18 | 8.47 | 9.38 | 8.25 | 9.12 | 625233 | 5633333 | 0.61 | 7.17% |
| 2007-05-11 | 8.07 | 8.57 | 7.51 | 8.51 | 538272 | 4317804 | 0.81 | 10.52% |
| 2007-04-27 | 7.56 | 7.79 | 7.28 | 7.70 | 578607 | 4371589 | 0.05 | 0.65% |
| 2007-04-20 | 7.22 | 8.08 | 7.09 | 7.65 | 371182 | 2799280 | 0.43 | 5.96% |
| 2007-04-13 | 7.08 | 7.30 | 6.40 | 7.22 | 563841 | 3920360 | 0.48 | 7.12% |
| 2007-04-04 | 5.95 | 6.74 | 5.82 | 6.74 | 132902 | 821036 | 0.92 | 15.81% |
| 2007-03-29 | 6.00 | 6.26 | 5.61 | 5.82 | 321535 | 1896981 | -0.24 | -3.96% |
| 2007-03-23 | 5.42 | 6.23 | 5.35 | 6.06 | 539493 | 3203929 | 0.54 | 9.78% |
| 2007-03-16 | 5.18 | 5.52 | 5.10 | 5.52 | 464633 | 2479995 | 0.34 | 6.56% |
| 2007-03-09 | 5.00 | 5.30 | 4.80 | 5.18 | 330305 | 1649962 | 0.13 | 2.57% |
| 2007-03-02 | 5.03 | 5.35 | 4.56 | 5.05 | 383653 | 1915965 | 0.25 | 5.21% |
| 2007-02-16 | 4.27 | 4.92 | 4.18 | 4.80 | 361823 | 1652249 | 0.54 | 12.68% |
| 2007-02-09 | 4.01 | 4.26 | 3.96 | 4.26 | 294677 | 1209449 | 0.22 | 5.45% |
| 2007-02-02 | 4.15 | 4.58 | 3.95 | 4.04 | 408031 | 1749955 | 0.09 | 2.28% |
| 2007-01-26 | 5.55 | 5.79 | 3.57 | 3.95 | 582973 | 2380265 | -1.53 | -27.92% |
| 2006-12-08 | 5.19 | 5.56 | 5.12 | 5.48 | 112933 | 599786 | 0.29 | 5.59% |
| 2006-12-01 | 5.14 | 5.41 | 4.99 | 5.19 | 61826 | 316906 | 0.04 | 0.78% |
