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 | 14.08 | 14.88 | 12.82 | 12.89 | 550838 | 7640381 | -0.98 | -7.07% |
| 2009-11-20 | 12.05 | 14.06 | 12.05 | 13.87 | 583401 | 7665868 | 1.81 | 15.01% |
| 2009-11-13 | 11.25 | 12.44 | 11.21 | 12.06 | 465657 | 5584394 | 0.61 | 5.33% |
| 2009-11-06 | 10.60 | 11.91 | 10.40 | 11.45 | 545006 | 6252307 | 0.64 | 5.92% |
| 2009-10-30 | 10.66 | 11.53 | 10.36 | 10.81 | 638755 | 7013729 | -0.02 | -0.18% |
| 2009-10-23 | 10.64 | 11.13 | 10.20 | 10.83 | 634305 | 6728789 | 0.19 | 1.79% |
| 2009-10-16 | 9.08 | 10.99 | 9.08 | 10.64 | 734128 | 7639909 | 1.56 | 17.18% |
| 2009-10-09 | 8.56 | 9.09 | 8.54 | 9.08 | 39132 | 348783 | 0.53 | 6.20% |
| 2009-09-30 | 9.21 | 9.29 | 8.30 | 8.55 | 89529 | 780914 | -0.65 | -7.07% |
| 2009-09-25 | 10.02 | 10.22 | 9.01 | 9.20 | 240235 | 2319364 | -0.76 | -7.63% |
| 2009-09-18 | 9.94 | 10.88 | 9.84 | 9.96 | 648271 | 6720873 | 0.12 | 1.22% |
| 2009-09-11 | 9.05 | 10.09 | 8.95 | 9.84 | 514091 | 4984694 | 0.81 | 8.97% |
| 2009-09-04 | 9.58 | 9.88 | 8.14 | 9.03 | 306555 | 2733715 | -0.69 | -7.10% |
| 2009-08-28 | 9.50 | 9.87 | 8.71 | 9.72 | 451819 | 4275853 | 0.12 | 1.25% |
| 2009-08-21 | 9.82 | 10.08 | 9.00 | 9.60 | 408547 | 3893207 | -0.22 | -2.24% |
| 2009-08-14 | 10.83 | 11.16 | 9.49 | 9.82 | 419405 | 4376196 | -0.73 | -6.92% |
| 2009-08-07 | 10.01 | 12.35 | 10.00 | 10.55 | 1012567 | 11357705 | 0.54 | 5.39% |
| 2009-07-31 | 10.14 | 11.15 | 9.41 | 10.01 | 728874 | 7516694 | -0.13 | -1.28% |
| 2009-07-24 | 10.04 | 10.40 | 9.82 | 10.14 | 604626 | 6142595 | 0.19 | 1.91% |
| 2009-07-17 | 9.96 | 10.29 | 9.80 | 9.95 | 466852 | 4673182 | 0.00 | 0.00% |
| 2009-07-10 | 9.99 | 10.12 | 9.60 | 9.95 | 411329 | 4056611 | -0.02 | -0.20% |
| 2009-07-03 | 10.57 | 10.68 | 9.77 | 9.97 | 755730 | 7673693 | -0.42 | -4.04% |
| 2009-06-26 | 10.07 | 10.48 | 9.66 | 10.39 | 821780 | 8270827 | 0.30 | 2.97% |
| 2009-06-19 | 9.14 | 10.23 | 9.06 | 10.09 | 775977 | 7549398 | 0.96 | 10.52% |
| 2009-06-12 | 9.30 | 9.62 | 9.02 | 9.13 | 413296 | 3845240 | -0.19 | -2.04% |
| 2009-06-05 | 8.90 | 9.45 | 8.75 | 9.32 | 311085 | 2862771 | 0.53 | 6.03% |
| 2009-05-27 | 8.72 | 9.14 | 8.60 | 8.79 | 120428 | 1069794 | -0.12 | -1.35% |
| 2009-05-21 | 9.36 | 9.75 | 8.80 | 8.91 | 441718 | 4129355 | -0.36 | -3.88% |
| 2009-05-15 | 9.00 | 9.37 | 8.55 | 9.27 | 323738 | 2920788 | 0.26 | 2.89% |
| 2009-05-08 | 8.69 | 9.27 | 8.68 | 9.01 | 393313 | 3540983 | 0.40 | 4.65% |
| 2009-04-30 | 9.10 | 9.18 | 8.32 | 8.61 | 234229 | 2017465 | -0.60 | -6.51% |
| 2009-04-24 | 9.63 | 10.35 | 9.19 | 9.21 | 705320 | 6977783 | -0.53 | -5.44% |
| 2009-04-17 | 9.50 | 9.85 | 9.06 | 9.74 | 558452 | 5280019 | 0.71 | 7.86% |
| 2009-04-08 | 9.49 | 9.80 | 8.96 | 9.03 | 189361 | 1797080 | -0.43 | -4.54% |
| 2009-04-03 | 9.20 | 9.85 | 8.90 | 9.46 | 447145 | 4186180 | 0.26 | 2.83% |
| 2009-03-27 | 9.15 | 9.85 | 8.88 | 9.20 | 515342 | 4831776 | 0.11 | 1.21% |
| 2009-03-20 | 8.40 | 9.32 | 8.18 | 9.09 | 440407 | 3921179 | 0.72 | 8.60% |
| 2009-03-13 | 8.92 | 8.99 | 8.13 | 8.37 | 267182 | 2279551 | -0.53 | -5.96% |
| 2009-03-06 | 8.45 | 9.38 | 8.36 | 8.90 | 431922 | 3860493 | 0.27 | 3.13% |
| 2009-02-27 | 10.70 | 11.35 | 8.63 | 8.63 | 675893 | 7018456 | -2.05 | -19.20% |
| 2009-02-20 | 10.30 | 10.96 | 9.98 | 10.68 | 700006 | 7342186 | 0.46 | 4.50% |
| 2009-02-13 | 10.52 | 10.85 | 9.66 | 10.22 | 645961 | 6631797 | -0.16 | -1.54% |
| 2009-02-06 | 9.60 | 10.42 | 9.43 | 10.38 | 591144 | 5823400 | 1.09 | 11.73% |
| 2009-01-23 | 9.36 | 9.66 | 9.08 | 9.29 | 231074 | 2152977 | -0.10 | -1.06% |
| 2009-01-16 | 9.20 | 9.80 | 8.90 | 9.39 | 436906 | 4071925 | -0.10 | -1.05% |
| 2009-01-09 | 8.27 | 9.88 | 8.17 | 9.49 | 699331 | 6476758 | 0.51 | 5.68% |
| 2008-12-26 | 9.40 | 9.70 | 8.58 | 8.98 | 469542 | 4276280 | -0.56 | -5.87% |
| 2008-12-19 | 9.51 | 10.00 | 9.10 | 9.54 | 480964 | 4610781 | 0.27 | 2.91% |
| 2008-12-12 | 9.55 | 9.97 | 9.09 | 9.27 | 719439 | 6833535 | 0.02 | 0.22% |
| 2008-12-05 | 7.39 | 9.25 | 7.30 | 9.25 | 580991 | 4833462 | 1.80 | 24.16% |
| 2008-11-28 | 7.55 | 8.59 | 7.38 | 7.45 | 572992 | 4560590 | -0.15 | -1.97% |
| 2008-11-21 | 7.85 | 8.28 | 7.16 | 7.60 | 555762 | 4318536 | -0.30 | -3.80% |
| 2008-11-14 | 6.46 | 8.20 | 6.46 | 7.90 | 610667 | 4511223 | 1.52 | 23.82% |
| 2008-11-07 | 6.48 | 6.95 | 6.13 | 6.38 | 379747 | 2498988 | 0.07 | 1.11% |
| 2008-10-31 | 6.74 | 6.82 | 5.96 | 6.31 | 269732 | 1724765 | -0.63 | -9.08% |
| 2008-10-24 | 7.01 | 7.94 | 6.63 | 6.94 | 407923 | 2965293 | 0.08 | 1.17% |
| 2008-10-17 | 6.97 | 8.10 | 6.36 | 6.86 | 442072 | 3201587 | -0.17 | -2.42% |
| 2008-10-10 | 7.65 | 8.63 | 6.86 | 7.03 | 652198 | 5263877 | -0.73 | -9.41% |
| 2008-09-26 | 7.67 | 8.55 | 7.40 | 7.76 | 756908 | 5994408 | 0.79 | 11.33% |
| 2008-09-18 | 5.80 | 6.97 | 5.71 | 6.97 | 298026 | 1895677 | 1.07 | 18.14% |
| 2008-09-12 | 6.40 | 6.50 | 5.72 | 5.90 | 171342 | 1031907 | -0.47 | -7.38% |
| 2008-09-05 | 6.91 | 7.59 | 6.27 | 6.37 | 351421 | 2456551 | -0.78 | -10.91% |
| 2008-08-29 | 7.11 | 7.39 | 5.83 | 7.15 | 317098 | 2184383 | 0.07 | 0.99% |
| 2008-08-22 | 8.08 | 8.27 | 6.71 | 7.08 | 201337 | 1520201 | -0.95 | -11.83% |
| 2008-08-15 | 8.90 | 8.90 | 7.30 | 8.03 | 200419 | 1596218 | -0.93 | -10.38% |
| 2008-08-08 | 11.06 | 11.33 | 8.96 | 8.96 | 151461 | 1533375 | -2.10 | -18.99% |
| 2008-08-01 | 11.82 | 12.22 | 10.49 | 11.06 | 238350 | 2775955 | -0.66 | -5.63% |
| 2008-07-25 | 10.60 | 12.26 | 10.50 | 11.72 | 435375 | 5064048 | 0.72 | 6.54% |
| 2008-07-18 | 11.59 | 12.80 | 10.01 | 11.00 | 708322 | 8436697 | -0.19 | -1.70% |
| 2008-07-10 | 11.38 | 12.69 | 11.15 | 11.19 | 468602 | 5587728 | -0.30 | -2.61% |
| 2008-07-04 | 9.80 | 11.80 | 9.71 | 11.49 | 472492 | 5164910 | 1.39 | 13.76% |
| 2008-06-27 | 9.47 | 11.64 | 9.00 | 10.10 | 459472 | 4776732 | 0.31 | 3.17% |
| 2008-06-20 | 10.87 | 10.93 | 8.82 | 9.79 | 335655 | 3260257 | -1.15 | -10.51% |
| 2008-06-13 | 12.60 | 12.64 | 10.94 | 10.94 | 225063 | 2672345 | -2.05 | -15.78% |
| 2008-06-06 | 15.25 | 15.40 | 12.51 | 12.99 | 246771 | 3458350 | -2.09 | -13.86% |
| 2008-05-30 | 14.20 | 16.10 | 14.02 | 15.08 | 315368 | 4763840 | 0.92 | 6.50% |
| 2008-05-23 | 17.03 | 17.50 | 13.94 | 14.16 | 549948 | 8645742 | -3.17 | -18.29% |
| 2008-05-16 | 14.64 | 17.72 | 14.31 | 17.33 | 967659 | 16058021 | 2.38 | 15.92% |
| 2008-05-09 | 15.63 | 16.82 | 13.70 | 14.95 | 744988 | 11593988 | -0.84 | -5.32% |
| 2008-04-30 | 15.00 | 16.76 | 14.68 | 15.79 | 611016 | 9652727 | 0.24 | 1.54% |
| 2008-04-25 | 15.28 | 17.00 | 12.65 | 15.55 | 992103 | 15057487 | 1.44 | 10.21% |
| 2008-04-18 | 12.68 | 14.77 | 12.45 | 14.11 | 620600 | 8626911 | 0.98 | 7.46% |
| 2008-04-11 | 11.45 | 13.50 | 11.00 | 13.13 | 639134 | 8060623 | 1.32 | 11.18% |
| 2008-04-03 | 14.60 | 15.00 | 10.01 | 11.81 | 462657 | 5536086 | -2.77 | -19.00% |
| 2008-03-27 | 16.48 | 17.00 | 14.40 | 14.58 | 375290 | 5874314 | -1.89 | -11.47% |
| 2008-03-21 | 16.20 | 17.74 | 14.26 | 16.47 | 560347 | 9242734 | -0.10 | -0.60% |
| 2008-03-14 | 18.60 | 18.75 | 14.99 | 16.57 | 340573 | 5799123 | -2.15 | -11.48% |
| 2008-03-07 | 19.96 | 22.30 | 17.30 | 18.72 | 634881 | 12891534 | -1.24 | -6.21% |
| 2008-02-22 | 19.48 | 20.49 | 18.15 | 19.96 | 407556 | 7888146 | 1.26 | 6.74% |
| 2008-02-15 | 17.78 | 19.20 | 15.62 | 18.70 | 220655 | 4071876 | 0.72 | 4.00% |
| 2008-02-05 | 16.51 | 18.79 | 16.51 | 17.98 | 212994 | 3728398 | 2.20 | 13.94% |
| 2008-02-01 | 16.41 | 16.80 | 14.00 | 15.78 | 450537 | 7046135 | -1.34 | -7.83% |
| 2008-01-25 | 18.84 | 19.65 | 16.50 | 17.12 | 661928 | 11855952 | -1.87 | -9.85% |
| 2008-01-18 | 15.99 | 19.88 | 15.51 | 18.99 | 666501 | 12006680 | 3.53 | 22.83% |
| 2008-01-11 | 12.90 | 16.29 | 12.81 | 15.46 | 583804 | 8662042 | 2.57 | 19.94% |
| 2008-01-04 | 11.00 | 13.08 | 11.00 | 12.89 | 198729 | 2408312 | 1.90 | 17.29% |
| 2007-12-28 | 10.79 | 11.49 | 10.65 | 10.99 | 154471 | 1698743 | 0.37 | 3.48% |
| 2007-12-21 | 10.32 | 11.00 | 10.23 | 10.62 | 140501 | 1487728 | 0.35 | 3.41% |
| 2007-12-14 | 9.40 | 10.55 | 9.32 | 10.27 | 181299 | 1808400 | 0.75 | 7.88% |
| 2007-12-07 | 8.90 | 9.54 | 8.86 | 9.52 | 73062 | 675243 | 0.57 | 6.37% |
| 2007-11-30 | 8.97 | 9.28 | 8.82 | 8.95 | 43566 | 395569 | 0.04 | 0.45% |
| 2007-11-23 | 9.11 | 9.50 | 8.60 | 8.91 | 57052 | 522117 | -0.24 | -2.62% |
| 2007-11-16 | 8.80 | 9.26 | 8.38 | 9.15 | 64468 | 575941 | 0.18 | 2.01% |
| 2007-11-09 | 9.10 | 9.68 | 8.80 | 8.97 | 75085 | 697939 | -0.23 | -2.50% |
| 2007-11-02 | 9.18 | 9.90 | 8.70 | 9.20 | 118116 | 1097917 | 0.08 | 0.88% |
| 2007-10-26 | 11.24 | 11.74 | 8.76 | 9.12 | 150550 | 1545677 | -2.51 | -21.58% |
| 2007-10-18 | 12.50 | 12.90 | 11.62 | 11.63 | 216078 | 2647227 | -1.07 | -8.43% |
| 2007-10-12 | 11.58 | 13.10 | 10.85 | 12.70 | 337334 | 4002313 | 1.29 | 11.31% |
| 2007-09-28 | 11.65 | 11.65 | 10.50 | 11.41 | 105944 | 1182464 | 0.21 | 1.88% |
| 2007-09-21 | 11.28 | 12.38 | 10.90 | 11.20 | 304394 | 3569739 | 0.03 | 0.27% |
| 2007-09-14 | 11.20 | 11.80 | 10.00 | 11.17 | 256958 | 2814974 | -0.20 | -1.76% |
| 2007-09-07 | 12.10 | 12.66 | 11.35 | 11.37 | 604312 | 7223243 | 0.06 | 0.53% |
| 2007-08-31 | 10.80 | 11.35 | 10.31 | 11.31 | 339759 | 3649903 | 0.63 | 5.90% |
| 2007-08-24 | 10.41 | 10.90 | 10.19 | 10.68 | 235504 | 2480681 | 0.52 | 5.12% |
| 2007-08-17 | 10.34 | 10.53 | 9.90 | 10.16 | 174189 | 1782046 | -0.02 | -0.20% |
| 2007-08-10 | 10.94 | 11.39 | 9.65 | 10.18 | 447757 | 4805669 | -0.68 | -6.26% |
| 2007-08-03 | 9.78 | 11.13 | 9.64 | 10.86 | 468518 | 4825384 | 1.07 | 10.93% |
| 2007-07-27 | 8.34 | 9.87 | 8.25 | 9.79 | 341946 | 3143655 | 1.54 | 18.67% |
| 2007-07-20 | 8.24 | 8.29 | 7.50 | 8.25 | 115019 | 924246 | 0.03 | 0.36% |
| 2007-07-13 | 7.99 | 8.58 | 7.78 | 8.22 | 204140 | 1682028 | 0.31 | 3.92% |
| 2007-07-06 | 8.00 | 8.40 | 7.05 | 7.91 | 195151 | 1541382 | 0.16 | 2.06% |
| 2007-06-29 | 11.40 | 11.51 | 7.61 | 7.75 | 419628 | 3872686 | -3.53 | -31.29% |
| 2007-06-22 | 10.63 | 11.86 | 10.35 | 11.28 | 531630 | 5937579 | 0.91 | 8.78% |
| 2007-06-15 | 10.50 | 11.20 | 9.98 | 10.37 | 377429 | 4051699 | -0.13 | -1.24% |
| 2007-06-08 | 9.69 | 10.92 | 7.94 | 10.50 | 561882 | 5393494 | 0.70 | 7.14% |
| 2007-06-01 | 12.97 | 13.51 | 9.80 | 9.80 | 462636 | 5580432 | -3.03 | -23.62% |
| 2007-05-25 | 10.56 | 13.02 | 10.48 | 12.83 | 467456 | 5564435 | 1.97 | 18.14% |
| 2007-05-18 | 10.09 | 11.29 | 10.00 | 10.86 | 377182 | 4044515 | 0.77 | 7.63% |
| 2007-05-11 | 9.32 | 10.39 | 9.11 | 10.09 | 411825 | 4088048 | 0.85 | 9.20% |
| 2007-04-27 | 8.96 | 9.85 | 8.81 | 9.24 | 450693 | 4225607 | 0.28 | 3.12% |
| 2007-04-20 | 7.98 | 9.00 | 7.95 | 8.96 | 376664 | 3206446 | 0.94 | 11.72% |
| 2007-04-13 | 8.01 | 8.35 | 7.70 | 8.02 | 397895 | 3223143 | -0.03 | -0.37% |
| 2007-04-06 | 7.52 | 8.25 | 7.45 | 8.05 | 426790 | 3368239 | 0.53 | 7.05% |
| 2007-03-30 | 7.68 | 8.05 | 7.12 | 7.52 | 555815 | 4281404 | -0.12 | -1.57% |
| 2007-03-23 | 6.56 | 7.75 | 6.48 | 7.64 | 459596 | 3359337 | 0.82 | 12.02% |
| 2007-03-16 | 6.90 | 7.34 | 6.70 | 6.82 | 354071 | 2476568 | 0.01 | 0.15% |
| 2007-03-09 | 6.92 | 7.06 | 6.38 | 6.81 | 277209 | 1851130 | -0.09 | -1.30% |
| 2007-03-02 | 6.45 | 7.20 | 6.06 | 6.90 | 480816 | 3201036 | 0.46 | 7.14% |
| 2007-02-16 | 6.08 | 6.75 | 6.03 | 6.44 | 481321 | 3060940 | 0.32 | 5.23% |
| 2007-02-09 | 5.39 | 6.19 | 5.39 | 6.12 | 214530 | 1259107 | 0.65 | 11.88% |
| 2007-02-02 | 5.51 | 6.22 | 5.30 | 5.47 | 208460 | 1204398 | -0.03 | -0.55% |
| 2007-01-26 | 6.30 | 6.33 | 5.21 | 5.50 | 465548 | 2793621 | -0.40 | -6.78% |
| 2007-01-19 | 4.68 | 5.90 | 4.67 | 5.90 | 371213 | 1965200 | 1.20 | 25.53% |
| 2007-01-12 | 4.57 | 5.15 | 4.57 | 4.70 | 166470 | 817525 | 0.07 | 1.51% |
| 2007-01-05 | 4.93 | 5.22 | 4.41 | 4.63 | 133297 | 628470 | -0.34 | -6.84% |
| 2006-12-22 | 4.82 | 5.52 | 4.82 | 4.97 | 302199 | 1546423 | 0.15 | 3.11% |
| 2006-12-15 | 4.54 | 4.86 | 4.53 | 4.82 | 111119 | 526172 | 0.25 | 5.47% |
| 2006-12-08 | 4.52 | 4.90 | 4.45 | 4.57 | 154975 | 728107 | 0.04 | 0.88% |
| 2006-12-01 | 4.55 | 4.77 | 4.45 | 4.53 | 113494 | 522608 | 0.01 | 0.22% |
