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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 13.35 | 13.66 | 11.71 | 12.22 | 785307 | 10058746 | -1.19 | -8.87% |
| 2009-11-20 | 13.02 | 13.79 | 12.90 | 13.41 | 1199417 | 16132188 | 0.39 | 3.00% |
| 2009-11-13 | 12.90 | 13.80 | 12.51 | 13.02 | 913605 | 11976145 | -0.03 | -0.23% |
| 2009-11-06 | 12.40 | 14.40 | 12.28 | 13.05 | 1736235 | 23033068 | 0.93 | 7.67% |
| 2009-10-27 | 10.65 | 12.50 | 10.65 | 12.12 | 1055832 | 12499785 | 1.74 | 16.76% |
| 2009-10-23 | 10.50 | 10.93 | 10.17 | 10.38 | 581938 | 6140115 | -0.10 | -0.95% |
| 2009-10-16 | 10.24 | 10.59 | 9.88 | 10.48 | 525668 | 5388793 | 0.22 | 2.14% |
| 2009-10-09 | 9.77 | 10.35 | 9.60 | 10.26 | 118380 | 1199742 | 0.45 | 4.59% |
| 2009-09-30 | 10.26 | 10.69 | 9.22 | 9.81 | 331961 | 3281193 | -0.36 | -3.54% |
| 2009-09-25 | 11.41 | 12.28 | 9.91 | 10.17 | 755603 | 8463448 | -1.36 | -11.79% |
| 2009-09-18 | 12.04 | 12.99 | 11.42 | 11.53 | 1285130 | 15469677 | -0.66 | -5.41% |
| 2009-09-11 | 10.97 | 12.67 | 10.92 | 12.19 | 2001097 | 23724254 | 1.27 | 11.63% |
| 2009-09-04 | 11.00 | 11.38 | 9.86 | 10.92 | 1794061 | 19021406 | -0.54 | -4.71% |
| 2009-08-28 | 9.95 | 13.30 | 9.70 | 11.46 | 1404370 | 15898666 | 2.05 | 21.79% |
| 2009-08-21 | 8.01 | 9.41 | 7.52 | 9.41 | 1820224 | 15457868 | 1.18 | 14.34% |
| 2009-08-14 | 8.02 | 8.50 | 7.90 | 8.23 | 635546 | 5250422 | 0.27 | 3.39% |
| 2009-08-07 | 8.01 | 8.44 | 7.93 | 7.96 | 491027 | 4024080 | -0.04 | -0.50% |
| 2009-07-31 | 8.16 | 8.40 | 7.55 | 8.00 | 426157 | 3436168 | -0.18 | -2.20% |
| 2009-07-24 | 8.30 | 8.76 | 8.02 | 8.18 | 655520 | 5496596 | -0.09 | -1.09% |
| 2009-07-17 | 8.22 | 8.45 | 8.06 | 8.27 | 447046 | 3685753 | 0.05 | 0.61% |
| 2009-07-10 | 8.23 | 8.56 | 8.03 | 8.22 | 434307 | 3576321 | -0.06 | -0.72% |
| 2009-07-03 | 7.90 | 8.57 | 7.78 | 8.28 | 706136 | 5810816 | 0.39 | 4.94% |
| 2009-06-26 | 7.57 | 7.98 | 7.51 | 7.89 | 339408 | 2610775 | 0.04 | 0.51% |
| 2009-06-19 | 7.57 | 8.05 | 7.43 | 7.85 | 387911 | 3015546 | 0.28 | 3.70% |
| 2009-06-12 | 7.50 | 7.89 | 7.43 | 7.57 | 327377 | 2514874 | 0.05 | 0.67% |
| 2009-06-05 | 7.62 | 7.79 | 7.49 | 7.52 | 227612 | 1737772 | -0.05 | -0.66% |
| 2009-05-27 | 7.70 | 7.84 | 7.51 | 7.57 | 113718 | 873638 | -0.13 | -1.69% |
| 2009-05-22 | 7.98 | 8.15 | 7.61 | 7.70 | 486511 | 3844828 | -0.18 | -2.28% |
| 2009-05-15 | 7.87 | 8.09 | 7.48 | 7.88 | 508261 | 3933251 | 0.03 | 0.38% |
| 2009-05-08 | 7.71 | 8.13 | 7.60 | 7.85 | 708443 | 5560051 | 0.18 | 2.35% |
| 2009-04-30 | 7.28 | 7.85 | 7.05 | 7.67 | 667110 | 5042798 | 0.49 | 6.83% |
| 2009-04-24 | 7.40 | 7.86 | 7.06 | 7.18 | 580455 | 4354214 | -0.21 | -2.84% |
| 2009-04-17 | 7.23 | 7.69 | 7.15 | 7.39 | 585633 | 4340898 | 0.18 | 2.50% |
| 2009-04-10 | 7.38 | 7.43 | 6.85 | 7.21 | 311603 | 2225985 | -0.04 | -0.55% |
| 2009-04-03 | 7.18 | 7.66 | 7.00 | 7.25 | 510748 | 3752658 | 0.07 | 0.97% |
| 2009-03-27 | 7.36 | 7.42 | 6.94 | 7.18 | 323466 | 2333957 | 0.02 | 0.28% |
| 2009-03-20 | 6.90 | 7.45 | 6.66 | 7.16 | 548061 | 3945880 | 0.27 | 3.92% |
| 2009-03-13 | 7.08 | 7.18 | 6.45 | 6.89 | 513087 | 3551406 | -0.06 | -0.86% |
| 2009-03-06 | 6.08 | 6.99 | 5.99 | 6.95 | 396224 | 2585382 | 0.81 | 13.19% |
| 2009-02-27 | 7.10 | 7.49 | 5.95 | 6.14 | 506859 | 3530824 | -1.00 | -14.01% |
| 2009-02-20 | 7.14 | 7.20 | 6.75 | 7.14 | 541130 | 3777206 | -0.02 | -0.28% |
| 2009-02-13 | 6.59 | 7.22 | 6.47 | 7.16 | 721996 | 4936627 | 0.63 | 9.65% |
| 2009-02-06 | 5.98 | 6.55 | 5.90 | 6.53 | 456892 | 2852623 | 0.60 | 10.12% |
| 2009-01-23 | 6.02 | 6.20 | 5.81 | 5.93 | 239851 | 1442482 | -0.04 | -0.67% |
| 2009-01-16 | 5.66 | 6.14 | 5.62 | 5.97 | 444407 | 2653351 | 0.34 | 6.04% |
| 2009-01-09 | 5.50 | 5.80 | 5.40 | 5.63 | 276982 | 1555793 | 0.28 | 5.23% |
| 2008-12-26 | 6.08 | 6.22 | 5.27 | 5.35 | 218935 | 1250917 | -0.72 | -11.86% |
| 2008-12-19 | 5.70 | 6.26 | 5.56 | 6.07 | 409356 | 2441409 | 0.48 | 8.59% |
| 2008-12-12 | 6.17 | 6.44 | 5.23 | 5.59 | 506361 | 3034459 | -0.59 | -9.55% |
| 2008-12-05 | 5.26 | 6.34 | 5.24 | 6.18 | 621612 | 3622808 | 0.96 | 18.39% |
| 2008-11-28 | 5.09 | 5.51 | 4.95 | 5.22 | 616717 | 3261298 | 0.21 | 4.19% |
| 2008-11-21 | 4.95 | 5.24 | 4.57 | 5.01 | 400104 | 1981880 | 0.10 | 2.04% |
| 2008-11-14 | 4.25 | 4.98 | 4.20 | 4.91 | 260658 | 1189253 | 0.77 | 18.60% |
| 2008-11-07 | 4.31 | 4.32 | 4.01 | 4.14 | 111213 | 461664 | -0.17 | -3.94% |
| 2008-10-31 | 4.59 | 4.99 | 4.25 | 4.31 | 327776 | 1535803 | -0.41 | -8.69% |
| 2008-10-24 | 4.80 | 5.00 | 4.39 | 4.72 | 201362 | 949238 | -0.13 | -2.68% |
| 2008-10-17 | 4.77 | 5.30 | 4.67 | 4.85 | 132495 | 658772 | 0.03 | 0.62% |
| 2008-10-10 | 5.11 | 5.34 | 4.80 | 4.82 | 148050 | 756586 | -0.49 | -9.23% |
| 2008-09-26 | 5.80 | 6.05 | 5.05 | 5.31 | 186359 | 1020310 | -0.19 | -3.46% |
| 2008-09-19 | 5.30 | 5.50 | 4.66 | 5.50 | 72666 | 378328 | 0.25 | 4.76% |
| 2008-09-12 | 5.60 | 5.63 | 5.15 | 5.25 | 55846 | 295745 | -0.29 | -5.24% |
| 2008-09-05 | 5.75 | 5.95 | 5.50 | 5.54 | 65480 | 371966 | -0.25 | -4.32% |
| 2008-08-29 | 5.86 | 5.95 | 5.33 | 5.79 | 63909 | 362497 | -0.04 | -0.69% |
| 2008-08-22 | 6.20 | 6.35 | 5.30 | 5.83 | 104819 | 622403 | -0.36 | -5.82% |
| 2008-08-15 | 6.75 | 6.75 | 5.95 | 6.19 | 77126 | 480541 | -0.54 | -8.02% |
| 2008-08-08 | 7.82 | 8.07 | 6.70 | 6.73 | 205734 | 1574529 | -1.11 | -14.16% |
| 2008-08-01 | 8.79 | 8.83 | 7.50 | 7.84 | 232093 | 1900015 | -0.75 | -8.73% |
| 2008-07-25 | 8.03 | 8.65 | 7.83 | 8.59 | 283184 | 2383829 | 0.55 | 6.84% |
| 2008-07-18 | 7.60 | 8.29 | 7.37 | 8.04 | 240199 | 1901661 | 0.30 | 3.88% |
| 2008-07-11 | 7.84 | 8.34 | 7.57 | 7.74 | 264392 | 2130570 | -0.10 | -1.28% |
| 2008-07-04 | 7.50 | 8.09 | 7.05 | 7.84 | 198519 | 1503992 | 0.28 | 3.70% |
| 2008-06-27 | 6.23 | 7.90 | 6.00 | 7.56 | 247299 | 1781391 | 1.14 | 17.76% |
| 2008-06-20 | 7.32 | 7.32 | 5.92 | 6.42 | 145370 | 980782 | -0.79 | -10.96% |
| 2008-06-13 | 8.76 | 8.76 | 7.20 | 7.21 | 108594 | 836899 | -1.83 | -20.24% |
| 2008-06-06 | 9.93 | 9.93 | 8.95 | 9.04 | 118468 | 1116927 | -0.89 | -8.96% |
| 2008-05-30 | 10.08 | 10.38 | 9.65 | 9.93 | 147659 | 1492984 | -0.22 | -2.17% |
| 2008-05-23 | 11.57 | 11.93 | 9.72 | 10.15 | 247672 | 2677620 | -1.26 | -11.04% |
| 2008-05-16 | 10.67 | 13.00 | 10.40 | 11.41 | 734944 | 8884178 | 0.54 | 4.97% |
| 2008-05-09 | 10.00 | 10.88 | 9.38 | 10.87 | 265236 | 2710517 | 1.06 | 10.80% |
| 2008-04-30 | 9.98 | 9.98 | 9.35 | 9.81 | 72843 | 703933 | -0.24 | -2.39% |
| 2008-04-25 | 9.35 | 10.49 | 7.92 | 10.05 | 141073 | 1336250 | 1.49 | 17.41% |
| 2008-04-18 | 19.50 | 20.29 | 8.51 | 8.56 | 78491 | 924606 | -11.43 | -57.18% |
| 2008-04-11 | 17.30 | 20.20 | 17.08 | 19.99 | 74417 | 1434408 | 2.82 | 16.42% |
| 2008-04-02 | 19.98 | 20.00 | 16.53 | 17.17 | 48680 | 878104 | -3.19 | -15.67% |
| 2008-03-28 | 20.80 | 21.00 | 18.70 | 20.36 | 49188 | 988229 | -0.20 | -0.97% |
| 2008-03-21 | 22.70 | 22.70 | 18.39 | 20.56 | 63834 | 1280380 | -2.14 | -9.43% |
| 2008-03-14 | 25.40 | 25.68 | 21.70 | 22.70 | 73145 | 1734030 | -2.80 | -10.98% |
| 2008-03-07 | 24.89 | 26.44 | 24.31 | 25.50 | 84652 | 2180119 | 0.61 | 2.45% |
| 2008-02-29 | 24.86 | 25.20 | 23.00 | 24.89 | 61826 | 1495387 | 0.03 | 0.12% |
| 2008-02-22 | 26.18 | 26.78 | 24.44 | 24.86 | 76404 | 1961071 | -0.13 | -0.52% |
| 2008-02-15 | 23.72 | 25.27 | 23.20 | 24.99 | 40491 | 999094 | 1.22 | 5.13% |
| 2008-02-05 | 22.51 | 24.08 | 22.10 | 23.77 | 23881 | 559507 | 2.10 | 9.69% |
| 2008-02-01 | 23.80 | 24.15 | 21.21 | 21.67 | 65673 | 1502609 | -2.03 | -8.56% |
| 2008-01-25 | 24.91 | 25.70 | 21.77 | 23.70 | 138055 | 3249237 | -1.28 | -5.12% |
| 2008-01-18 | 25.30 | 27.98 | 24.48 | 24.98 | 191072 | 5011682 | -0.06 | -0.24% |
| 2008-01-11 | 24.98 | 25.98 | 23.86 | 25.04 | 167890 | 4177172 | 0.24 | 0.97% |
| 2008-01-04 | 23.73 | 25.39 | 23.65 | 24.80 | 100772 | 2469023 | 1.53 | 6.58% |
| 2007-12-28 | 21.07 | 23.40 | 20.88 | 23.27 | 195424 | 4398261 | 2.19 | 10.39% |
| 2007-12-21 | 20.61 | 21.46 | 20.17 | 21.08 | 85089 | 1781193 | 0.58 | 2.83% |
| 2007-12-14 | 18.78 | 20.68 | 18.48 | 20.50 | 80452 | 1591853 | 1.63 | 8.64% |
| 2007-12-07 | 17.94 | 19.10 | 17.90 | 18.87 | 82584 | 1528215 | 0.95 | 5.30% |
| 2007-11-30 | 21.85 | 22.30 | 17.50 | 17.92 | 149099 | 2792746 | -3.42 | -16.03% |
| 2007-11-23 | 19.58 | 21.65 | 19.36 | 21.34 | 53580 | 1110004 | 2.14 | 11.15% |
| 2007-11-16 | 20.00 | 20.49 | 18.60 | 19.20 | 26712 | 521395 | -0.86 | -4.29% |
| 2007-11-09 | 19.50 | 21.35 | 19.50 | 20.06 | 35613 | 728596 | 0.21 | 1.06% |
| 2007-11-02 | 19.09 | 20.60 | 18.85 | 19.85 | 40939 | 808471 | 0.76 | 3.98% |
| 2007-10-26 | 21.60 | 21.65 | 18.70 | 19.09 | 57956 | 1171425 | -4.04 | -17.47% |
| 2007-10-18 | 21.00 | 23.13 | 20.03 | 23.13 | 71549 | 1575551 | 1.80 | 8.44% |
| 2007-10-12 | 24.00 | 24.00 | 20.11 | 21.33 | 73276 | 1634691 | -2.50 | -10.49% |
| 2007-09-28 | 23.40 | 24.45 | 21.75 | 23.83 | 90545 | 2098319 | 0.48 | 2.06% |
| 2007-09-21 | 24.09 | 24.38 | 22.73 | 23.35 | 93874 | 2211640 | -0.78 | -3.23% |
| 2007-09-14 | 28.01 | 28.20 | 23.00 | 24.13 | 176428 | 4436683 | -3.64 | -13.11% |
| 2007-09-07 | 26.00 | 28.55 | 24.54 | 27.77 | 229753 | 6108598 | 1.89 | 7.30% |
| 2007-08-31 | 24.80 | 27.20 | 24.22 | 25.88 | 170738 | 4358134 | 1.21 | 4.91% |
| 2007-08-24 | 23.12 | 25.00 | 22.50 | 24.67 | 134784 | 3207311 | 1.70 | 7.40% |
| 2007-08-17 | 22.80 | 24.80 | 22.50 | 22.97 | 77535 | 1817348 | 0.07 | 0.31% |
| 2007-08-10 | 25.50 | 25.55 | 22.30 | 22.90 | 112231 | 2683878 | -2.53 | -9.95% |
| 2007-08-03 | 23.20 | 26.70 | 22.80 | 25.43 | 198617 | 4907905 | 2.65 | 11.63% |
| 2007-07-27 | 19.98 | 23.47 | 19.98 | 22.78 | 133984 | 2966929 | 2.80 | 14.01% |
| 2007-07-20 | 20.50 | 20.58 | 19.40 | 19.98 | 61335 | 1223262 | -0.28 | -1.38% |
| 2007-07-13 | 20.15 | 20.98 | 19.30 | 20.26 | 101794 | 2054803 | 0.19 | 0.95% |
| 2007-07-06 | 18.89 | 20.60 | 18.33 | 20.07 | 107539 | 2081293 | 0.81 | 4.21% |
| 2007-06-29 | 23.10 | 24.00 | 18.86 | 19.26 | 199191 | 4312310 | -3.74 | -16.26% |
| 2007-06-22 | 26.39 | 28.05 | 22.49 | 23.00 | 242735 | 6347146 | -2.78 | -10.78% |
| 2007-06-15 | 25.09 | 27.80 | 24.30 | 25.78 | 182010 | 4731090 | 1.29 | 5.27% |
| 2007-06-08 | 21.00 | 24.80 | 17.42 | 24.49 | 289048 | 6357719 | 3.37 | 15.96% |
| 2007-06-01 | 21.05 | 23.84 | 19.00 | 21.12 | 322769 | 6964855 | 0.24 | 1.15% |
| 2007-05-25 | 17.20 | 20.89 | 17.08 | 20.88 | 253436 | 4840607 | 3.00 | 16.78% |
| 2007-05-18 | 15.50 | 18.20 | 14.51 | 17.88 | 237821 | 3910407 | 2.18 | 13.88% |
| 2007-05-11 | 15.60 | 17.04 | 15.31 | 15.70 | 172326 | 2757239 | -0.10 | -0.63% |
| 2007-04-27 | 15.50 | 16.50 | 15.30 | 15.80 | 117528 | 1869060 | 0.73 | 4.84% |
| 2007-04-20 | 14.08 | 15.07 | 13.51 | 15.07 | 226234 | 3294505 | 1.16 | 8.34% |
| 2007-04-13 | 13.06 | 14.62 | 12.61 | 13.91 | 213550 | 2874892 | 0.89 | 6.84% |
| 2007-04-06 | 12.46 | 13.27 | 12.30 | 13.02 | 139944 | 1791040 | 0.56 | 4.49% |
| 2007-03-30 | 13.00 | 13.10 | 12.22 | 12.46 | 177852 | 2264050 | -0.59 | -4.52% |
| 2007-03-23 | 11.48 | 13.27 | 11.26 | 13.05 | 201204 | 2515345 | 1.50 | 12.99% |
| 2007-03-16 | 11.45 | 11.62 | 10.80 | 11.55 | 115758 | 1316118 | 0.25 | 2.21% |
| 2007-03-09 | 10.80 | 11.48 | 10.50 | 11.30 | 72347 | 795723 | 0.46 | 4.24% |
| 2007-03-02 | 11.75 | 12.00 | 10.55 | 10.84 | 123192 | 1374491 | -0.81 | -6.95% |
| 2007-02-16 | 11.60 | 11.80 | 11.20 | 11.65 | 86261 | 994431 | 0.43 | 3.83% |
| 2007-02-09 | 9.80 | 11.48 | 9.80 | 11.22 | 116644 | 1269237 | 1.40 | 14.26% |
| 2007-02-02 | 10.36 | 10.58 | 9.80 | 9.82 | 81996 | 835321 | -0.42 | -4.10% |
| 2007-01-26 | 11.06 | 11.21 | 9.90 | 10.24 | 130655 | 1397112 | -0.71 | -6.48% |
| 2007-01-19 | 8.92 | 11.20 | 8.92 | 10.95 | 182226 | 1855621 | 2.09 | 23.59% |
| 2007-01-12 | 8.77 | 9.64 | 8.73 | 8.86 | 151091 | 1405003 | 0.04 | 0.45% |
| 2007-01-05 | 8.22 | 8.91 | 8.19 | 8.82 | 76614 | 663832 | 0.63 | 7.69% |
| 2006-12-29 | 8.15 | 8.40 | 7.96 | 8.19 | 84928 | 694164 | 0.01 | 0.12% |
| 2006-12-22 | 7.80 | 8.92 | 7.75 | 8.18 | 183108 | 1542772 | 0.43 | 5.55% |
| 2006-12-15 | 7.48 | 7.95 | 7.40 | 7.75 | 53971 | 414943 | 0.23 | 3.06% |
| 2006-12-08 | 7.85 | 8.04 | 7.51 | 7.52 | 68237 | 535711 | -0.37 | -4.69% |
| 2006-12-01 | 7.94 | 8.14 | 7.83 | 7.89 | 56951 | 454887 | -0.03 | -0.38% |
