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 | 11.40 | 11.58 | 10.60 | 10.61 | 1008931 | 11274212 | -0.76 | -6.68% |
| 2009-11-20 | 10.63 | 11.70 | 10.55 | 11.37 | 2985484 | 33384284 | 0.72 | 6.76% |
| 2009-11-13 | 10.16 | 10.68 | 9.90 | 10.65 | 2015665 | 20667916 | 0.49 | 4.82% |
| 2009-11-06 | 9.60 | 10.61 | 9.52 | 10.16 | 3323014 | 33735844 | 0.48 | 4.96% |
| 2009-10-30 | 9.53 | 9.75 | 9.22 | 9.68 | 1734002 | 16560890 | 0.15 | 1.57% |
| 2009-10-23 | 9.59 | 9.80 | 9.40 | 9.53 | 1557958 | 14959966 | -0.06 | -0.63% |
| 2009-10-16 | 9.67 | 9.90 | 9.34 | 9.59 | 1570202 | 15001044 | -0.06 | -0.62% |
| 2009-10-09 | 9.13 | 9.89 | 9.08 | 9.65 | 313846 | 2985607 | 0.49 | 5.35% |
| 2009-09-30 | 9.35 | 9.47 | 8.82 | 9.16 | 649947 | 5918533 | -0.15 | -1.61% |
| 2009-09-25 | 9.46 | 10.36 | 9.05 | 9.31 | 3168762 | 31179268 | -0.26 | -2.72% |
| 2009-09-18 | 9.32 | 9.98 | 9.02 | 9.57 | 2710138 | 25522298 | 0.30 | 3.24% |
| 2009-09-11 | 9.05 | 9.60 | 8.88 | 9.27 | 1964087 | 18156212 | 0.28 | 3.12% |
| 2009-09-04 | 9.00 | 9.10 | 8.16 | 8.99 | 1773309 | 15236291 | -0.12 | -1.32% |
| 2009-08-28 | 8.64 | 9.86 | 8.55 | 9.11 | 5291750 | 49493712 | 0.46 | 5.32% |
| 2009-08-21 | 8.30 | 8.69 | 7.74 | 8.65 | 2197717 | 18438592 | 0.30 | 3.59% |
| 2009-08-14 | 8.68 | 9.20 | 8.26 | 8.35 | 2956868 | 26041936 | -0.23 | -2.68% |
| 2009-08-07 | 8.55 | 8.77 | 8.30 | 8.58 | 1972253 | 16919808 | 0.05 | 0.59% |
| 2009-07-31 | 8.68 | 8.95 | 7.92 | 8.53 | 2056193 | 17569288 | -0.15 | -1.73% |
| 2009-07-24 | 9.00 | 9.12 | 8.55 | 8.68 | 2706241 | 23855932 | -0.38 | -4.19% |
| 2009-07-17 | 8.65 | 9.58 | 8.52 | 9.06 | 3569573 | 32590488 | 0.42 | 4.86% |
| 2009-07-10 | 8.35 | 8.83 | 8.10 | 8.64 | 3242864 | 27391478 | 0.35 | 4.22% |
| 2009-07-03 | 8.24 | 8.54 | 8.08 | 8.29 | 3109408 | 25859492 | 0.05 | 0.61% |
| 2009-06-26 | 8.13 | 8.47 | 7.70 | 8.24 | 3170584 | 25740484 | 0.07 | 0.86% |
| 2009-06-19 | 7.55 | 8.33 | 7.40 | 8.17 | 3525906 | 27980756 | 0.67 | 8.93% |
| 2009-06-12 | 7.33 | 7.73 | 7.00 | 7.50 | 2555601 | 18870196 | 0.15 | 2.04% |
| 2009-06-05 | 7.28 | 7.60 | 7.22 | 7.35 | 1687013 | 12431593 | 0.10 | 1.38% |
| 2009-05-27 | 7.16 | 7.43 | 7.12 | 7.25 | 1176384 | 8557334 | -0.13 | -1.76% |
| 2009-05-22 | 8.23 | 8.35 | 7.16 | 7.38 | 4368592 | 34152588 | -0.86 | -10.44% |
| 2009-05-15 | 7.98 | 8.28 | 7.69 | 8.24 | 3186000 | 25336072 | 0.28 | 3.52% |
| 2009-05-08 | 8.28 | 8.46 | 7.76 | 7.96 | 4200564 | 34033804 | -0.34 | -4.10% |
| 2009-04-30 | 7.35 | 8.48 | 7.17 | 8.30 | 4097961 | 32208328 | 1.07 | 14.80% |
| 2009-04-24 | 15.80 | 16.14 | 6.90 | 7.23 | 2279436 | 22709082 | -8.51 | -54.07% |
| 2009-04-17 | 13.99 | 16.68 | 13.58 | 15.74 | 2406573 | 36674856 | 2.33 | 17.38% |
| 2009-04-09 | 13.72 | 13.75 | 13.00 | 13.41 | 811573 | 10891384 | 0.09 | 0.68% |
| 2009-04-03 | 12.40 | 13.80 | 12.37 | 13.32 | 1376840 | 17954512 | 1.00 | 8.12% |
| 2009-03-27 | 12.66 | 12.79 | 12.03 | 12.32 | 1454900 | 18083712 | -0.23 | -1.83% |
| 2009-03-20 | 11.87 | 13.13 | 11.87 | 12.55 | 1679932 | 21039324 | 0.99 | 8.56% |
| 2009-03-13 | 11.30 | 12.10 | 10.62 | 11.56 | 773029 | 8943283 | 0.44 | 3.96% |
| 2009-03-06 | 9.98 | 11.35 | 9.90 | 11.12 | 562243 | 6171823 | 1.05 | 10.43% |
| 2009-02-27 | 11.08 | 11.59 | 9.50 | 10.07 | 498433 | 5311471 | -1.00 | -9.03% |
| 2009-02-20 | 11.52 | 11.67 | 10.76 | 11.07 | 471373 | 5281685 | -0.45 | -3.91% |
| 2009-02-13 | 10.40 | 11.83 | 10.25 | 11.52 | 652833 | 7200116 | 1.16 | 11.20% |
| 2009-02-06 | 9.92 | 10.45 | 9.68 | 10.36 | 511742 | 5158605 | 0.56 | 5.71% |
| 2009-01-23 | 9.94 | 10.25 | 9.40 | 9.80 | 348326 | 3421524 | -0.13 | -1.31% |
| 2009-01-16 | 9.60 | 10.48 | 9.31 | 9.93 | 364137 | 3601321 | 0.44 | 4.64% |
| 2009-01-09 | 9.25 | 9.54 | 9.08 | 9.49 | 256284 | 2393716 | 0.83 | 9.58% |
| 2008-12-25 | 9.20 | 9.40 | 8.31 | 8.66 | 233397 | 2070026 | -0.53 | -5.77% |
| 2008-12-19 | 8.32 | 9.25 | 8.32 | 9.19 | 398371 | 3511432 | 0.93 | 11.26% |
| 2008-12-12 | 8.03 | 8.80 | 8.03 | 8.26 | 527679 | 4432727 | 0.30 | 3.77% |
| 2008-12-05 | 7.31 | 8.08 | 7.22 | 7.96 | 388277 | 3004304 | 0.62 | 8.45% |
| 2008-11-28 | 7.36 | 7.84 | 7.11 | 7.34 | 298248 | 2221579 | 0.04 | 0.55% |
| 2008-11-21 | 7.59 | 7.76 | 6.93 | 7.30 | 362155 | 2668632 | -0.30 | -3.95% |
| 2008-11-14 | 6.65 | 7.90 | 6.51 | 7.60 | 373624 | 2661440 | 1.11 | 17.10% |
| 2008-11-07 | 6.38 | 6.65 | 6.19 | 6.49 | 103248 | 660951 | 0.03 | 0.46% |
| 2008-10-31 | 6.56 | 7.05 | 5.82 | 6.46 | 174926 | 1112383 | -0.14 | -2.12% |
| 2008-10-24 | 7.08 | 7.33 | 6.60 | 6.60 | 145467 | 1009274 | -0.50 | -7.04% |
| 2008-10-17 | 7.25 | 7.95 | 7.04 | 7.10 | 133049 | 978993 | -0.37 | -4.95% |
| 2008-10-10 | 8.03 | 8.11 | 7.38 | 7.47 | 141984 | 1109880 | -0.64 | -7.89% |
| 2008-09-26 | 8.20 | 8.48 | 7.66 | 8.11 | 328084 | 2636377 | 0.39 | 5.05% |
| 2008-09-19 | 7.38 | 7.72 | 6.67 | 7.72 | 183080 | 1345307 | 0.29 | 3.90% |
| 2008-09-12 | 7.52 | 8.15 | 7.18 | 7.43 | 130261 | 978288 | 0.02 | 0.27% |
| 2008-09-05 | 7.57 | 7.76 | 7.17 | 7.41 | 107232 | 793757 | -0.10 | -1.33% |
| 2008-08-29 | 8.35 | 8.55 | 7.00 | 7.51 | 227531 | 1762340 | -0.98 | -11.54% |
| 2008-08-22 | 8.06 | 8.88 | 7.56 | 8.49 | 228198 | 1884474 | 0.46 | 5.73% |
| 2008-08-15 | 8.71 | 8.75 | 7.62 | 8.03 | 113457 | 911112 | -0.68 | -7.81% |
| 2008-08-08 | 9.30 | 9.65 | 8.57 | 8.71 | 181851 | 1645934 | -0.60 | -6.45% |
| 2008-08-01 | 9.60 | 9.97 | 9.01 | 9.31 | 228509 | 2196686 | -0.17 | -1.79% |
| 2008-07-25 | 9.16 | 9.67 | 9.07 | 9.48 | 262283 | 2485519 | 0.32 | 3.49% |
| 2008-07-18 | 9.00 | 9.45 | 8.38 | 9.16 | 260659 | 2343632 | 0.06 | 0.66% |
| 2008-07-11 | 8.74 | 9.50 | 8.74 | 9.10 | 330477 | 3050730 | 0.36 | 4.12% |
| 2008-07-04 | 8.10 | 8.98 | 8.00 | 8.74 | 228997 | 1948385 | 0.53 | 6.46% |
| 2008-06-27 | 7.98 | 9.05 | 7.78 | 8.21 | 307443 | 2624032 | 0.26 | 3.27% |
| 2008-06-20 | 8.80 | 8.82 | 7.45 | 7.95 | 296145 | 2416607 | -0.66 | -7.67% |
| 2008-06-13 | 9.97 | 10.00 | 8.50 | 8.61 | 249631 | 2296685 | -1.63 | -15.92% |
| 2008-06-06 | 10.01 | 10.65 | 9.80 | 10.24 | 270486 | 2763990 | 0.24 | 2.40% |
| 2008-05-30 | 9.68 | 10.37 | 9.51 | 10.00 | 320483 | 3207273 | 0.29 | 2.99% |
| 2008-05-23 | 11.00 | 11.50 | 9.30 | 9.71 | 494334 | 5149506 | -1.36 | -12.29% |
| 2008-05-16 | 9.90 | 11.90 | 9.73 | 11.07 | 1213500 | 13760703 | 1.04 | 10.37% |
| 2008-05-09 | 10.59 | 11.28 | 9.67 | 10.03 | 652952 | 6782303 | -0.37 | -3.56% |
| 2008-04-30 | 9.80 | 10.48 | 9.66 | 10.40 | 320139 | 3232225 | 0.55 | 5.58% |
| 2008-04-25 | 9.68 | 10.33 | 8.00 | 9.85 | 761848 | 7272603 | 0.89 | 9.93% |
| 2008-04-18 | 8.55 | 9.20 | 7.99 | 8.96 | 435937 | 3830279 | 0.34 | 3.94% |
| 2008-04-11 | 7.99 | 8.95 | 7.78 | 8.62 | 339805 | 2903607 | 0.61 | 7.62% |
| 2008-04-03 | 9.55 | 9.71 | 7.50 | 8.01 | 363068 | 3071406 | -1.80 | -18.35% |
| 2008-03-28 | 9.86 | 10.12 | 8.97 | 9.81 | 494076 | 4752929 | -0.02 | -0.20% |
| 2008-03-21 | 11.01 | 11.01 | 8.65 | 9.83 | 628037 | 6068910 | -1.43 | -12.70% |
| 2008-03-14 | 12.28 | 12.39 | 10.88 | 11.26 | 779733 | 9082822 | -1.20 | -9.63% |
| 2008-03-07 | 17.18 | 18.42 | 11.45 | 12.46 | 1085272 | 14137523 | -4.62 | -27.05% |
| 2008-02-29 | 17.00 | 17.36 | 15.91 | 17.08 | 352710 | 5942274 | -0.09 | -0.52% |
| 2008-02-22 | 17.68 | 18.14 | 16.70 | 17.17 | 337571 | 5919080 | -0.38 | -2.17% |
| 2008-02-15 | 16.14 | 17.77 | 16.14 | 17.55 | 484482 | 8300471 | 0.87 | 5.22% |
| 2008-02-05 | 15.60 | 16.98 | 15.20 | 16.68 | 375679 | 6135188 | 1.58 | 10.46% |
| 2008-02-01 | 15.80 | 15.84 | 13.38 | 15.10 | 427194 | 6366133 | -0.43 | -2.77% |
| 2008-01-25 | 15.93 | 16.27 | 13.82 | 15.53 | 666002 | 10062754 | -0.19 | -1.21% |
| 2008-01-18 | 14.73 | 15.88 | 14.50 | 15.72 | 498771 | 7672128 | 0.92 | 6.22% |
| 2008-01-11 | 15.17 | 15.50 | 14.37 | 14.80 | 382280 | 5668279 | -0.30 | -1.99% |
| 2008-01-04 | 14.91 | 15.60 | 14.75 | 15.10 | 208680 | 3171286 | 0.30 | 2.03% |
| 2007-12-28 | 13.92 | 15.50 | 13.71 | 14.80 | 486269 | 7116969 | 1.01 | 7.32% |
| 2007-12-21 | 13.12 | 13.99 | 13.11 | 13.79 | 299634 | 4062814 | 0.72 | 5.51% |
| 2007-12-14 | 12.13 | 13.22 | 11.99 | 13.07 | 275250 | 3539358 | 0.84 | 6.87% |
| 2007-12-07 | 11.28 | 12.41 | 11.25 | 12.23 | 122663 | 1460450 | 0.82 | 7.19% |
| 2007-11-30 | 11.71 | 12.06 | 11.40 | 11.41 | 105714 | 1240396 | -0.19 | -1.64% |
| 2007-11-23 | 11.61 | 12.29 | 11.20 | 11.60 | 143072 | 1703822 | 0.05 | 0.43% |
| 2007-11-16 | 10.96 | 12.00 | 10.82 | 11.55 | 180660 | 2075201 | 0.61 | 5.58% |
| 2007-11-09 | 10.80 | 11.42 | 10.68 | 10.94 | 138889 | 1534056 | 0.14 | 1.30% |
| 2007-11-02 | 11.02 | 11.83 | 10.77 | 10.80 | 185698 | 2076877 | -0.07 | -0.64% |
| 2007-10-26 | 12.80 | 13.00 | 10.70 | 10.87 | 180581 | 2126718 | -2.16 | -16.58% |
| 2007-10-18 | 12.70 | 13.22 | 12.22 | 13.03 | 195618 | 2499049 | 0.30 | 2.36% |
| 2007-10-12 | 14.40 | 14.43 | 11.97 | 12.73 | 387371 | 5183212 | -1.50 | -10.54% |
| 2007-09-28 | 14.20 | 14.80 | 13.66 | 14.23 | 245918 | 3468498 | 0.08 | 0.56% |
| 2007-09-21 | 15.15 | 15.65 | 14.05 | 14.15 | 528115 | 7775656 | -1.54 | -9.81% |
| 2007-09-14 | 16.59 | 16.59 | 14.26 | 15.69 | 778548 | 12207176 | 0.61 | 4.04% |
| 2007-08-31 | 15.30 | 15.48 | 14.40 | 15.08 | 372845 | 5538995 | -0.05 | -0.33% |
| 2007-08-24 | 15.12 | 15.73 | 15.00 | 15.13 | 519108 | 7927230 | 0.16 | 1.07% |
| 2007-08-17 | 14.36 | 15.35 | 14.15 | 14.97 | 570090 | 8387732 | 0.44 | 3.03% |
| 2007-08-10 | 13.60 | 15.30 | 13.30 | 14.53 | 661354 | 9476883 | 0.98 | 7.23% |
| 2007-08-03 | 14.16 | 14.65 | 13.20 | 13.55 | 463533 | 6468195 | -0.55 | -3.90% |
| 2007-07-27 | 12.32 | 14.30 | 12.32 | 14.10 | 608616 | 8193121 | 1.85 | 15.10% |
| 2007-07-20 | 12.15 | 12.30 | 11.51 | 12.25 | 175604 | 2106780 | 0.07 | 0.57% |
| 2007-07-13 | 12.18 | 12.63 | 11.73 | 12.18 | 208977 | 2554737 | 0.04 | 0.33% |
| 2007-07-06 | 11.80 | 12.69 | 11.10 | 12.14 | 339763 | 4024282 | 0.33 | 2.79% |
| 2007-06-29 | 15.50 | 15.80 | 11.76 | 11.81 | 434482 | 5883088 | -3.70 | -23.86% |
| 2007-06-22 | 15.60 | 16.68 | 15.00 | 15.51 | 762932 | 12100826 | 0.28 | 1.84% |
| 2007-06-15 | 15.00 | 16.15 | 14.20 | 15.23 | 658067 | 10090378 | 0.31 | 2.08% |
| 2007-06-08 | 15.11 | 16.08 | 12.20 | 14.92 | 722269 | 10009427 | -0.13 | -0.86% |
| 2007-06-01 | 14.00 | 17.20 | 14.00 | 15.05 | 1699109 | 26676020 | 1.12 | 8.04% |
| 2007-05-25 | 13.40 | 14.78 | 13.00 | 13.93 | 881530 | 12547831 | 0.09 | 0.65% |
| 2007-05-18 | 13.88 | 14.00 | 12.51 | 13.84 | 680889 | 9166251 | -0.40 | -2.81% |
| 2007-05-10 | 28.10 | 28.47 | 13.00 | 14.24 | 624477 | 9775575 | -13.60 | -48.85% |
| 2007-04-27 | 27.32 | 30.56 | 27.03 | 27.84 | 409821 | 11788140 | 1.22 | 4.58% |
| 2007-04-20 | 24.28 | 27.28 | 23.12 | 26.62 | 286523 | 7270269 | 2.49 | 10.32% |
| 2007-04-13 | 22.48 | 25.28 | 21.90 | 24.13 | 328665 | 7692160 | 1.89 | 8.50% |
| 2007-04-06 | 22.22 | 22.50 | 21.40 | 22.24 | 213950 | 4656254 | 0.18 | 0.82% |
| 2007-03-30 | 20.56 | 22.34 | 19.68 | 22.06 | 360433 | 7508995 | 1.78 | 8.78% |
| 2007-03-23 | 18.20 | 21.73 | 18.06 | 20.28 | 425613 | 8638215 | 1.55 | 8.28% |
| 2007-03-16 | 17.63 | 18.73 | 15.75 | 18.73 | 259568 | 4609488 | 1.10 | 6.24% |
| 2007-03-09 | 14.72 | 18.30 | 14.50 | 17.63 | 208614 | 3437431 | 2.94 | 20.01% |
| 2007-03-02 | 16.83 | 17.23 | 14.00 | 14.69 | 156975 | 2445513 | -2.13 | -12.66% |
| 2007-02-16 | 16.05 | 17.09 | 15.74 | 16.82 | 150162 | 2433936 | 0.78 | 4.86% |
| 2007-02-09 | 14.30 | 16.32 | 14.30 | 16.04 | 214713 | 3297477 | 1.67 | 11.62% |
| 2007-02-02 | 14.54 | 14.88 | 13.55 | 14.37 | 234065 | 3334098 | 0.02 | 0.14% |
| 2007-01-26 | 15.42 | 15.69 | 13.46 | 14.35 | 234560 | 3470720 | -0.93 | -6.09% |
| 2007-01-19 | 12.31 | 15.45 | 12.31 | 15.28 | 425796 | 6148305 | 2.90 | 23.43% |
| 2007-01-12 | 11.69 | 13.26 | 11.68 | 12.38 | 289046 | 3615023 | 0.83 | 7.19% |
| 2007-01-05 | 10.86 | 11.68 | 10.63 | 11.55 | 104872 | 1182224 | 0.73 | 6.75% |
| 2006-12-29 | 11.15 | 11.50 | 10.50 | 10.82 | 186347 | 2054707 | -0.36 | -3.22% |
| 2006-12-22 | 11.24 | 11.95 | 10.96 | 11.18 | 169120 | 1931834 | 0.00 | 0.00% |
| 2006-12-15 | 10.54 | 11.30 | 10.50 | 11.18 | 93574 | 1013462 | 0.65 | 6.17% |
| 2006-12-08 | 11.31 | 12.00 | 10.50 | 10.53 | 141597 | 1605681 | -0.90 | -7.87% |
| 2006-12-01 | 10.79 | 11.70 | 10.68 | 11.43 | 112111 | 1277634 | 0.64 | 5.93% |
