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 | 13.10 | 13.70 | 11.64 | 11.70 | 1931041 | 24866058 | -1.39 | -10.62% |
| 2009-11-20 | 12.42 | 13.28 | 12.37 | 13.09 | 1699338 | 21635302 | 0.79 | 6.42% |
| 2009-11-13 | 12.25 | 12.47 | 11.95 | 12.30 | 1139308 | 13919005 | 0.04 | 0.33% |
| 2009-11-06 | 10.80 | 12.58 | 10.75 | 12.26 | 1099273 | 13214980 | 1.13 | 10.15% |
| 2009-10-30 | 11.98 | 12.17 | 11.03 | 11.13 | 597724 | 6886454 | -0.82 | -6.86% |
| 2009-10-23 | 11.29 | 12.15 | 11.26 | 11.95 | 826857 | 9782776 | 0.64 | 5.66% |
| 2009-10-16 | 11.45 | 11.69 | 10.93 | 11.31 | 591560 | 6724015 | 0.24 | 2.17% |
| 2009-10-09 | 10.50 | 11.10 | 10.43 | 11.07 | 123277 | 1335586 | 0.61 | 5.83% |
| 2009-09-30 | 11.10 | 11.12 | 10.12 | 10.46 | 241784 | 2548598 | -0.53 | -4.82% |
| 2009-09-25 | 12.03 | 12.18 | 10.74 | 10.99 | 635854 | 7305794 | -1.19 | -9.77% |
| 2009-09-18 | 12.30 | 12.77 | 11.86 | 12.18 | 1397044 | 17218312 | -0.11 | -0.90% |
| 2009-09-11 | 11.23 | 12.50 | 11.05 | 12.29 | 1489198 | 17507400 | 1.20 | 10.82% |
| 2009-09-04 | 11.60 | 11.60 | 10.11 | 11.09 | 947930 | 10228162 | -0.69 | -5.86% |
| 2009-08-28 | 12.01 | 12.49 | 11.20 | 11.78 | 1456075 | 17439384 | -0.25 | -2.08% |
| 2009-08-21 | 14.75 | 15.00 | 11.32 | 12.03 | 1927932 | 24094016 | -2.71 | -18.39% |
| 2009-08-14 | 15.95 | 16.05 | 13.70 | 14.74 | 1166527 | 17173852 | -0.96 | -6.12% |
| 2009-08-07 | 16.06 | 16.70 | 15.15 | 15.70 | 1926759 | 30450344 | -0.12 | -0.76% |
| 2009-07-31 | 17.10 | 17.68 | 14.36 | 15.82 | 3189075 | 50865344 | -0.71 | -4.29% |
| 2009-07-24 | 15.43 | 16.95 | 15.10 | 16.53 | 2230746 | 35601692 | 1.12 | 7.27% |
| 2009-07-17 | 15.12 | 15.80 | 14.55 | 15.41 | 1802841 | 27234582 | 0.13 | 0.85% |
| 2009-07-10 | 13.90 | 15.88 | 13.89 | 15.28 | 1922589 | 28258092 | 1.39 | 10.01% |
| 2009-07-03 | 13.45 | 14.18 | 13.16 | 13.89 | 1395256 | 19077052 | 0.56 | 4.20% |
| 2009-06-26 | 13.55 | 13.94 | 13.13 | 13.33 | 1348544 | 18203470 | -0.14 | -1.04% |
| 2009-06-19 | 13.03 | 14.86 | 13.01 | 13.47 | 2384707 | 32922410 | -0.02 | -0.15% |
| 2009-06-12 | 11.60 | 14.16 | 11.30 | 13.49 | 2283293 | 28473324 | 1.88 | 16.19% |
| 2009-06-05 | 11.00 | 11.80 | 10.54 | 11.61 | 1797870 | 19868324 | 0.66 | 6.03% |
| 2009-05-27 | 10.15 | 11.08 | 10.06 | 10.95 | 1720228 | 18328850 | 1.36 | 14.18% |
| 2009-05-22 | 9.80 | 10.20 | 9.37 | 9.59 | 881814 | 8610785 | -0.32 | -3.23% |
| 2009-05-15 | 9.91 | 10.35 | 9.41 | 9.91 | 1358833 | 13570757 | 0.03 | 0.30% |
| 2009-05-08 | 9.50 | 10.20 | 9.34 | 9.88 | 1776798 | 17524552 | 0.43 | 4.55% |
| 2009-04-30 | 9.10 | 9.80 | 8.59 | 9.45 | 1085065 | 9925735 | 0.31 | 3.39% |
| 2009-04-24 | 9.00 | 9.96 | 8.80 | 9.14 | 1768412 | 16485080 | 0.14 | 1.56% |
| 2009-04-17 | 8.70 | 9.77 | 8.60 | 9.00 | 1612190 | 14641038 | 0.33 | 3.81% |
| 2009-04-10 | 8.61 | 8.75 | 8.25 | 8.67 | 600952 | 5123164 | 0.05 | 0.58% |
| 2009-04-03 | 8.76 | 9.29 | 8.50 | 8.62 | 1490242 | 13274199 | -0.12 | -1.37% |
| 2009-03-27 | 8.00 | 8.98 | 7.90 | 8.74 | 1281801 | 10725856 | 0.75 | 9.39% |
| 2009-03-20 | 7.31 | 8.23 | 7.28 | 7.99 | 665016 | 5240113 | 0.66 | 9.00% |
| 2009-03-13 | 8.10 | 8.14 | 7.21 | 7.33 | 527124 | 4018870 | -0.57 | -7.21% |
| 2009-03-06 | 7.03 | 8.35 | 7.01 | 7.90 | 932617 | 7241388 | 0.82 | 11.58% |
| 2009-02-27 | 8.37 | 8.74 | 7.00 | 7.08 | 1074030 | 8642498 | -1.29 | -15.41% |
| 2009-02-20 | 9.10 | 9.43 | 7.88 | 8.37 | 1494132 | 12801708 | -0.71 | -7.82% |
| 2009-02-13 | 7.71 | 9.29 | 7.51 | 9.08 | 2065623 | 17542536 | 1.55 | 20.58% |
| 2009-02-06 | 6.81 | 7.64 | 6.68 | 7.53 | 1187009 | 8519790 | 0.77 | 11.39% |
| 2009-01-23 | 6.85 | 7.35 | 6.58 | 6.76 | 1032444 | 7021678 | -0.16 | -2.31% |
| 2009-01-16 | 6.08 | 6.95 | 5.88 | 6.92 | 1043060 | 6835444 | 0.90 | 14.95% |
| 2009-01-09 | 5.73 | 6.12 | 5.69 | 6.02 | 420248 | 2505058 | 0.24 | 4.15% |
| 2008-12-26 | 6.81 | 6.88 | 5.63 | 5.78 | 559243 | 3447052 | -1.07 | -15.62% |
| 2008-12-19 | 6.73 | 7.04 | 6.38 | 6.85 | 652430 | 4388658 | 0.38 | 5.87% |
| 2008-12-12 | 7.25 | 7.35 | 6.36 | 6.47 | 1102221 | 7741414 | -0.62 | -8.74% |
| 2008-12-05 | 6.08 | 7.10 | 5.88 | 7.09 | 1122849 | 7483554 | 1.04 | 17.19% |
| 2008-11-28 | 6.67 | 6.72 | 6.01 | 6.05 | 663754 | 4165956 | -0.53 | -8.05% |
| 2008-11-21 | 6.05 | 7.00 | 5.98 | 6.58 | 1447874 | 9367633 | 0.45 | 7.34% |
| 2008-11-14 | 5.17 | 6.14 | 5.11 | 6.13 | 734421 | 4158178 | 1.10 | 21.87% |
| 2008-11-07 | 5.46 | 5.46 | 4.63 | 5.03 | 427454 | 2122970 | -0.51 | -9.21% |
| 2008-10-31 | 6.20 | 6.25 | 5.50 | 5.54 | 399607 | 2344976 | -0.87 | -13.57% |
| 2008-10-24 | 6.21 | 6.84 | 6.13 | 6.41 | 326932 | 2124871 | 0.08 | 1.26% |
| 2008-10-17 | 6.68 | 7.58 | 6.19 | 6.33 | 465244 | 3152405 | -0.38 | -5.66% |
| 2008-10-10 | 8.10 | 8.38 | 6.61 | 6.71 | 740841 | 5636216 | -1.45 | -17.77% |
| 2008-09-26 | 7.71 | 8.40 | 7.20 | 8.16 | 1325795 | 10334223 | 1.15 | 16.41% |
| 2008-09-19 | 7.34 | 7.38 | 5.98 | 7.01 | 375014 | 2518105 | -0.43 | -5.78% |
| 2008-09-12 | 7.76 | 7.88 | 7.02 | 7.44 | 485181 | 3626733 | -0.30 | -3.88% |
| 2008-09-05 | 7.96 | 8.06 | 7.55 | 7.74 | 388734 | 3052727 | -0.33 | -4.09% |
| 2008-08-29 | 8.42 | 8.53 | 7.43 | 8.07 | 536110 | 4240203 | -0.25 | -3.00% |
| 2008-08-22 | 8.27 | 8.70 | 7.18 | 8.32 | 828914 | 6716974 | 0.17 | 2.09% |
| 2008-08-15 | 9.42 | 9.64 | 7.58 | 8.15 | 483636 | 4017859 | -1.27 | -13.48% |
| 2008-08-08 | 10.31 | 10.50 | 9.41 | 9.42 | 444462 | 4476749 | -1.11 | -10.54% |
| 2008-08-01 | 10.86 | 11.10 | 9.85 | 10.53 | 682660 | 7289263 | -0.19 | -1.77% |
| 2008-07-25 | 9.60 | 11.05 | 9.50 | 10.72 | 913094 | 9586274 | 0.96 | 9.84% |
| 2008-07-18 | 10.88 | 11.38 | 9.10 | 9.76 | 975101 | 9944232 | -1.24 | -11.27% |
| 2008-07-11 | 10.51 | 11.47 | 10.49 | 11.00 | 1597689 | 17551886 | 0.29 | 2.71% |
| 2008-07-04 | 10.74 | 11.08 | 9.01 | 10.71 | 2172116 | 22223432 | 0.09 | 0.85% |
| 2008-06-27 | 8.98 | 10.62 | 8.70 | 10.62 | 1143659 | 11223183 | 1.43 | 15.56% |
| 2008-06-20 | 9.31 | 9.48 | 7.86 | 9.19 | 1099142 | 9707050 | -0.09 | -0.97% |
| 2008-06-13 | 11.00 | 11.30 | 9.26 | 9.28 | 836783 | 8667596 | -2.52 | -21.36% |
| 2008-06-06 | 11.25 | 12.51 | 11.17 | 11.80 | 1776928 | 21020508 | 0.24 | 2.08% |
| 2008-05-30 | 9.90 | 11.56 | 9.25 | 11.56 | 927612 | 10146774 | 1.57 | 15.72% |
| 2008-05-23 | 11.05 | 11.43 | 9.82 | 9.99 | 434054 | 4599548 | -1.06 | -9.59% |
| 2008-05-16 | 10.53 | 11.26 | 10.20 | 11.05 | 500759 | 5390216 | 0.17 | 1.56% |
| 2008-05-09 | 11.70 | 12.17 | 10.51 | 10.88 | 831537 | 9358044 | -0.75 | -6.45% |
| 2008-04-30 | 15.59 | 16.77 | 10.72 | 11.63 | 472160 | 6976793 | -4.10 | -26.07% |
| 2008-04-25 | 13.69 | 15.73 | 11.68 | 15.73 | 396954 | 5715969 | 3.14 | 24.94% |
| 2008-04-18 | 14.25 | 14.37 | 12.52 | 12.59 | 134280 | 1827730 | -2.09 | -14.24% |
| 2008-04-11 | 13.61 | 15.77 | 13.31 | 14.68 | 227116 | 3346879 | 0.87 | 6.30% |
| 2008-04-03 | 16.19 | 16.60 | 12.80 | 13.81 | 202249 | 2937869 | -3.21 | -18.86% |
| 2008-03-28 | 18.01 | 18.19 | 15.30 | 17.02 | 221601 | 3773887 | -0.32 | -1.84% |
| 2008-03-21 | 18.14 | 18.68 | 15.17 | 17.34 | 309096 | 5160385 | -0.83 | -4.57% |
| 2008-03-14 | 20.30 | 21.00 | 17.80 | 18.17 | 314372 | 6169741 | -1.89 | -9.42% |
| 2008-03-07 | 18.91 | 21.36 | 18.72 | 20.06 | 541585 | 10956395 | 1.05 | 5.52% |
| 2008-02-29 | 18.20 | 19.08 | 17.62 | 19.01 | 217951 | 4036710 | 0.91 | 5.03% |
| 2008-02-22 | 18.90 | 19.58 | 17.86 | 18.10 | 289717 | 5473714 | -0.56 | -3.00% |
| 2008-02-15 | 18.65 | 19.38 | 18.10 | 18.66 | 196417 | 3703065 | -0.03 | -0.16% |
| 2008-02-05 | 16.89 | 18.96 | 16.60 | 18.69 | 218031 | 3928552 | 2.45 | 15.09% |
| 2008-02-01 | 20.60 | 20.60 | 16.07 | 16.24 | 508614 | 8959274 | -4.39 | -21.28% |
| 2008-01-25 | 23.24 | 23.97 | 18.20 | 20.63 | 957538 | 19750650 | -2.32 | -10.11% |
| 2008-01-18 | 22.48 | 23.72 | 21.10 | 22.95 | 396897 | 9062986 | 0.39 | 1.73% |
| 2008-01-11 | 22.68 | 24.19 | 22.30 | 22.56 | 381982 | 8839216 | -0.27 | -1.18% |
| 2008-01-04 | 21.30 | 23.20 | 21.30 | 22.83 | 193874 | 4350984 | 1.46 | 6.83% |
| 2007-12-28 | 20.50 | 21.80 | 20.30 | 21.37 | 242623 | 5100850 | 0.89 | 4.35% |
| 2007-12-21 | 18.95 | 20.85 | 18.58 | 20.48 | 259081 | 5142777 | 1.59 | 8.42% |
| 2007-12-14 | 18.50 | 19.94 | 18.20 | 18.89 | 261605 | 5022041 | -0.03 | -0.16% |
| 2007-12-07 | 17.00 | 19.57 | 16.71 | 18.92 | 261773 | 4918014 | 1.82 | 10.64% |
| 2007-11-30 | 17.00 | 17.90 | 16.25 | 17.10 | 167435 | 2865899 | 0.40 | 2.40% |
| 2007-11-23 | 17.21 | 18.10 | 16.00 | 16.70 | 166577 | 2878024 | -0.39 | -2.28% |
| 2007-11-16 | 16.70 | 17.78 | 15.80 | 17.09 | 217789 | 3660962 | 0.20 | 1.18% |
| 2007-11-09 | 18.70 | 19.46 | 16.75 | 16.89 | 196629 | 3576418 | -2.00 | -10.59% |
| 2007-11-02 | 18.88 | 20.68 | 18.12 | 18.89 | 338834 | 6581654 | 0.09 | 0.48% |
| 2007-10-26 | 22.75 | 22.98 | 18.19 | 18.80 | 482350 | 9901326 | -5.77 | -23.48% |
| 2007-10-18 | 23.01 | 24.99 | 22.05 | 24.57 | 633667 | 15076466 | 1.81 | 7.95% |
| 2007-10-12 | 23.39 | 24.30 | 21.34 | 22.76 | 524531 | 12052333 | 0.15 | 0.66% |
| 2007-09-28 | 22.20 | 22.98 | 21.00 | 22.61 | 356150 | 7885756 | 0.54 | 2.45% |
| 2007-09-21 | 22.10 | 23.98 | 21.85 | 22.07 | 436429 | 9879977 | -0.09 | -0.41% |
| 2007-09-14 | 23.80 | 24.68 | 21.18 | 22.16 | 547055 | 12472633 | -2.35 | -9.59% |
| 2007-09-07 | 25.52 | 26.64 | 24.10 | 24.51 | 706113 | 17830186 | -1.02 | -4.00% |
| 2007-08-31 | 25.86 | 26.66 | 23.65 | 25.53 | 1001377 | 25253924 | -0.08 | -0.31% |
| 2007-08-24 | 24.15 | 26.80 | 23.65 | 25.61 | 1060921 | 26769272 | 2.23 | 9.54% |
| 2007-08-17 | 22.41 | 24.49 | 21.60 | 23.38 | 643125 | 14829640 | 0.96 | 4.28% |
| 2007-08-10 | 23.48 | 24.98 | 21.81 | 22.42 | 679055 | 15925932 | -1.03 | -4.39% |
| 2007-08-03 | 24.00 | 25.98 | 22.32 | 23.45 | 865674 | 20675836 | -0.45 | -1.88% |
| 2007-07-27 | 21.11 | 24.80 | 21.07 | 23.90 | 1164696 | 27024316 | 3.17 | 15.29% |
| 2007-07-20 | 21.70 | 21.70 | 19.00 | 20.73 | 439666 | 8822060 | -0.71 | -3.31% |
| 2007-07-13 | 21.06 | 22.98 | 20.56 | 21.44 | 759642 | 16376491 | 0.72 | 3.48% |
| 2007-07-06 | 19.61 | 20.80 | 18.03 | 20.72 | 818356 | 16054302 | 1.77 | 9.34% |
| 2007-06-29 | 23.00 | 23.50 | 18.52 | 18.95 | 1006806 | 21320332 | -3.75 | -16.52% |
| 2007-06-22 | 26.45 | 27.80 | 22.68 | 22.70 | 1357910 | 34742052 | -3.25 | -12.52% |
| 2007-06-15 | 25.00 | 26.60 | 22.30 | 25.95 | 1633921 | 40801808 | 2.14 | 8.99% |
| 2007-06-08 | 19.25 | 24.69 | 16.71 | 23.81 | 2005461 | 41775944 | 3.66 | 18.16% |
| 2007-06-01 | 28.30 | 28.95 | 20.15 | 20.15 | 1599601 | 39613064 | -7.57 | -27.31% |
| 2007-05-25 | 22.73 | 29.20 | 22.28 | 27.72 | 1817048 | 46188892 | 4.27 | 18.21% |
| 2007-05-18 | 24.30 | 25.90 | 21.11 | 23.45 | 1861194 | 43828280 | -2.21 | -8.61% |
| 2007-05-11 | 21.50 | 27.59 | 20.51 | 25.66 | 1620073 | 41355604 | -0.16 | -0.62% |
| 2007-04-27 | 18.25 | 25.82 | 18.25 | 25.82 | 1017898 | 22459028 | 7.94 | 44.41% |
| 2007-04-20 | 14.67 | 18.40 | 14.65 | 17.88 | 966799 | 16271543 | 3.57 | 24.95% |
| 2007-04-13 | 12.82 | 14.75 | 12.78 | 14.31 | 991198 | 13478180 | 1.98 | 16.06% |
| 2007-04-06 | 11.40 | 12.65 | 11.38 | 12.33 | 733061 | 8727759 | 1.01 | 8.92% |
| 2007-03-30 | 11.40 | 11.58 | 10.71 | 11.32 | 683522 | 7653694 | 0.08 | 0.71% |
| 2007-03-23 | 11.00 | 11.86 | 10.90 | 11.24 | 689812 | 7943870 | -0.27 | -2.35% |
| 2007-03-16 | 10.22 | 12.00 | 10.01 | 11.51 | 1064933 | 11634596 | 1.47 | 14.64% |
| 2007-03-09 | 9.79 | 10.08 | 9.20 | 10.04 | 501365 | 4869389 | 0.35 | 3.61% |
| 2007-03-02 | 10.13 | 10.38 | 8.72 | 9.69 | 698898 | 6622487 | -0.39 | -3.87% |
| 2007-02-16 | 9.01 | 10.44 | 8.90 | 10.08 | 629537 | 6179885 | 1.08 | 12.00% |
| 2007-02-09 | 8.38 | 9.29 | 8.21 | 9.00 | 512178 | 4494042 | 0.58 | 6.89% |
| 2007-02-02 | 9.65 | 10.14 | 8.08 | 8.42 | 784689 | 7166846 | -1.24 | -12.84% |
| 2007-01-26 | 8.76 | 9.66 | 8.72 | 9.66 | 872504 | 7989498 | 0.94 | 10.78% |
| 2007-01-19 | 7.63 | 8.98 | 7.59 | 8.72 | 812715 | 6859304 | 1.19 | 15.80% |
| 2007-01-12 | 7.28 | 8.35 | 7.26 | 7.53 | 652149 | 5137707 | 0.23 | 3.15% |
| 2007-01-05 | 7.50 | 7.56 | 6.95 | 7.30 | 294145 | 2140706 | 0.05 | 0.69% |
| 2006-12-29 | 6.40 | 7.49 | 6.40 | 7.25 | 807620 | 5636552 | 0.85 | 13.28% |
| 2006-12-22 | 6.42 | 6.79 | 6.25 | 6.40 | 561674 | 3668126 | 0.02 | 0.31% |
| 2006-12-15 | 5.91 | 6.43 | 5.91 | 6.38 | 372750 | 2304438 | 0.42 | 7.05% |
| 2006-12-08 | 6.51 | 6.82 | 5.95 | 5.96 | 770688 | 4970259 | -0.32 | -5.10% |
| 2006-12-01 | 5.84 | 6.38 | 5.71 | 6.28 | 435462 | 2626160 | 0.41 | 6.99% |
