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 | 12.95 | 15.30 | 12.90 | 13.72 | 3633917 | 51838724 | 0.77 | 5.95% |
| 2009-11-20 | 13.31 | 13.50 | 12.78 | 12.95 | 918867 | 12014155 | -0.28 | -2.12% |
| 2009-11-13 | 13.00 | 13.30 | 12.40 | 13.23 | 680417 | 8763179 | 0.23 | 1.77% |
| 2009-11-06 | 12.50 | 13.66 | 12.30 | 13.00 | 840258 | 10918515 | 0.23 | 1.80% |
| 2009-10-30 | 11.32 | 13.10 | 11.32 | 12.77 | 1249535 | 15424982 | 1.47 | 13.01% |
| 2009-10-23 | 11.18 | 11.75 | 10.95 | 11.30 | 740387 | 8410260 | 0.25 | 2.26% |
| 2009-10-16 | 10.69 | 11.35 | 10.67 | 11.05 | 739029 | 8167601 | 0.45 | 4.25% |
| 2009-10-09 | 10.20 | 10.75 | 10.16 | 10.60 | 111086 | 1176265 | 0.39 | 3.82% |
| 2009-09-30 | 10.33 | 10.47 | 9.67 | 10.21 | 252066 | 2539654 | -0.10 | -0.97% |
| 2009-09-25 | 11.00 | 11.68 | 9.95 | 10.31 | 630973 | 6807616 | -0.77 | -6.95% |
| 2009-09-18 | 11.11 | 11.86 | 10.70 | 11.08 | 1119857 | 12471070 | -0.03 | -0.27% |
| 2009-09-11 | 10.33 | 11.35 | 10.07 | 11.11 | 792650 | 8653507 | 0.88 | 8.60% |
| 2009-09-04 | 10.69 | 10.69 | 9.00 | 10.23 | 754421 | 7349128 | -0.53 | -4.93% |
| 2009-08-28 | 10.80 | 11.63 | 10.00 | 10.76 | 955342 | 10519794 | -0.04 | -0.37% |
| 2009-08-21 | 9.90 | 10.88 | 9.48 | 10.80 | 1157432 | 11819255 | 0.84 | 8.43% |
| 2009-08-14 | 11.61 | 11.80 | 9.81 | 9.96 | 860499 | 9147184 | -1.41 | -12.40% |
| 2009-08-07 | 10.56 | 12.50 | 10.56 | 11.37 | 1387518 | 16367427 | 0.85 | 8.08% |
| 2009-07-31 | 10.78 | 11.14 | 9.87 | 10.52 | 968664 | 10299540 | -0.26 | -2.41% |
| 2009-07-24 | 9.63 | 11.07 | 9.63 | 10.78 | 1522298 | 15837322 | 1.17 | 12.18% |
| 2009-07-17 | 9.47 | 10.48 | 9.30 | 9.61 | 1686788 | 16656967 | 0.10 | 1.05% |
| 2009-07-10 | 8.33 | 9.85 | 8.05 | 9.51 | 2825533 | 25141280 | 1.22 | 14.72% |
| 2009-07-03 | 8.20 | 8.38 | 8.01 | 8.29 | 1136801 | 9278813 | 0.11 | 1.34% |
| 2009-06-26 | 8.39 | 8.50 | 8.00 | 8.18 | 1190323 | 9837373 | -0.24 | -2.85% |
| 2009-06-19 | 8.51 | 8.72 | 8.33 | 8.42 | 921400 | 7820854 | -0.12 | -1.41% |
| 2009-06-12 | 8.88 | 9.33 | 8.33 | 8.54 | 1707036 | 15127035 | -0.40 | -4.47% |
| 2009-06-05 | 8.01 | 9.05 | 8.00 | 8.94 | 2113899 | 18091588 | 0.88 | 10.92% |
| 2009-05-27 | 7.60 | 8.30 | 7.52 | 8.06 | 600858 | 4771263 | 0.27 | 3.47% |
| 2009-05-22 | 8.14 | 8.63 | 7.60 | 7.79 | 1534872 | 12504831 | -0.38 | -4.65% |
| 2009-05-15 | 7.65 | 8.41 | 7.03 | 8.17 | 1756767 | 13740744 | 0.53 | 6.94% |
| 2009-05-08 | 7.28 | 8.11 | 7.28 | 7.64 | 1790584 | 13843511 | 0.35 | 4.80% |
| 2009-04-30 | 7.18 | 7.45 | 6.68 | 7.29 | 1186216 | 8399617 | 0.07 | 0.97% |
| 2009-04-24 | 8.50 | 8.50 | 7.00 | 7.22 | 2961088 | 23009324 | -1.77 | -19.69% |
| 2009-04-17 | 7.40 | 8.99 | 7.21 | 8.99 | 2138379 | 17811874 | 1.65 | 22.48% |
| 2009-04-10 | 7.30 | 7.43 | 6.85 | 7.34 | 560991 | 3998443 | -0.04 | -0.54% |
| 2009-04-03 | 6.79 | 7.78 | 6.40 | 7.38 | 1830076 | 13145116 | 0.60 | 8.85% |
| 2009-03-27 | 6.31 | 6.95 | 6.21 | 6.78 | 1339293 | 8844001 | 0.47 | 7.45% |
| 2009-03-20 | 5.61 | 6.45 | 5.55 | 6.31 | 1076953 | 6608198 | 0.70 | 12.48% |
| 2009-03-13 | 5.99 | 6.15 | 5.43 | 5.61 | 679982 | 3925555 | -0.34 | -5.71% |
| 2009-03-06 | 5.28 | 6.25 | 5.13 | 5.95 | 1210917 | 7005240 | 0.63 | 11.84% |
| 2009-02-27 | 6.06 | 6.29 | 5.15 | 5.32 | 1405529 | 8101773 | -0.84 | -13.64% |
| 2009-02-20 | 6.40 | 6.55 | 5.65 | 6.16 | 2044137 | 12357938 | -0.16 | -2.53% |
| 2009-02-13 | 5.89 | 6.47 | 5.45 | 6.32 | 2597714 | 15052565 | 0.61 | 10.68% |
| 2009-02-06 | 5.15 | 5.75 | 5.01 | 5.71 | 1190231 | 6499895 | 0.61 | 11.96% |
| 2009-01-23 | 4.82 | 5.36 | 4.60 | 5.10 | 1280366 | 6464888 | 0.30 | 6.25% |
| 2009-01-16 | 4.50 | 5.02 | 4.37 | 4.80 | 1459694 | 6867730 | 0.31 | 6.90% |
| 2009-01-09 | 3.92 | 4.54 | 3.92 | 4.49 | 1932312 | 8201875 | 0.44 | 10.86% |
| 2008-12-26 | 4.83 | 4.84 | 3.98 | 4.05 | 588091 | 2533619 | -0.78 | -16.15% |
| 2008-12-19 | 4.69 | 4.96 | 4.38 | 4.83 | 519591 | 2461386 | 0.22 | 4.77% |
| 2008-12-12 | 4.99 | 5.20 | 4.50 | 4.61 | 829659 | 4151406 | -0.30 | -6.11% |
| 2008-12-05 | 4.05 | 5.00 | 4.00 | 4.91 | 1124767 | 5194027 | 0.86 | 21.23% |
| 2008-11-28 | 4.31 | 4.52 | 4.00 | 4.05 | 929368 | 3978640 | -0.31 | -7.11% |
| 2008-11-21 | 4.59 | 5.14 | 4.23 | 4.36 | 1247634 | 5749174 | -0.23 | -5.01% |
| 2008-11-14 | 3.86 | 4.65 | 3.81 | 4.59 | 1219069 | 5145932 | 0.81 | 21.43% |
| 2008-11-07 | 3.75 | 3.88 | 3.65 | 3.78 | 190822 | 719972 | 0.02 | 0.53% |
| 2008-10-31 | 4.10 | 4.28 | 3.60 | 3.76 | 325887 | 1251310 | -0.56 | -12.96% |
| 2008-10-24 | 4.37 | 4.57 | 4.20 | 4.32 | 183947 | 814763 | -0.06 | -1.37% |
| 2008-10-17 | 4.80 | 5.12 | 4.29 | 4.38 | 403485 | 1857990 | -0.42 | -8.75% |
| 2008-10-10 | 5.95 | 5.95 | 4.75 | 4.80 | 310163 | 1684956 | -1.20 | -20.00% |
| 2008-09-26 | 6.18 | 6.20 | 5.46 | 6.00 | 746122 | 4377187 | 0.36 | 6.38% |
| 2008-09-19 | 5.07 | 5.64 | 4.89 | 5.64 | 469748 | 2475536 | 0.55 | 10.81% |
| 2008-09-12 | 5.01 | 5.21 | 4.75 | 5.09 | 251430 | 1259345 | 0.01 | 0.20% |
| 2008-09-05 | 5.24 | 5.25 | 5.02 | 5.08 | 206621 | 1061733 | -0.20 | -3.79% |
| 2008-08-29 | 5.62 | 5.72 | 5.01 | 5.28 | 392961 | 2062080 | -0.31 | -5.55% |
| 2008-08-22 | 6.56 | 6.60 | 5.42 | 5.59 | 535794 | 3194530 | -0.96 | -14.66% |
| 2008-08-15 | 6.66 | 6.80 | 6.10 | 6.55 | 393107 | 2515250 | -0.18 | -2.67% |
| 2008-08-08 | 7.22 | 7.22 | 6.61 | 6.73 | 472918 | 3309900 | -0.50 | -6.92% |
| 2008-08-01 | 7.84 | 8.18 | 6.95 | 7.23 | 580120 | 4382248 | -0.55 | -7.07% |
| 2008-07-25 | 7.46 | 8.18 | 7.30 | 7.78 | 824209 | 6494408 | 0.33 | 4.43% |
| 2008-07-18 | 8.00 | 8.24 | 6.79 | 7.45 | 906098 | 6760609 | -0.57 | -7.11% |
| 2008-07-11 | 6.55 | 8.48 | 6.55 | 8.02 | 1619142 | 12462459 | 1.45 | 22.07% |
| 2008-07-04 | 6.45 | 6.84 | 6.23 | 6.57 | 463802 | 3014236 | 0.10 | 1.55% |
| 2008-06-27 | 6.66 | 7.30 | 6.38 | 6.47 | 748076 | 5115040 | -0.33 | -4.85% |
| 2008-06-20 | 7.51 | 7.66 | 6.33 | 6.80 | 763229 | 5432655 | -0.74 | -9.81% |
| 2008-06-13 | 8.65 | 8.78 | 7.47 | 7.54 | 669406 | 5277823 | -1.52 | -16.78% |
| 2008-06-06 | 9.96 | 10.17 | 8.80 | 9.06 | 700662 | 6608046 | -0.84 | -8.48% |
| 2008-05-30 | 10.30 | 10.80 | 9.50 | 9.90 | 1112566 | 11260868 | -0.50 | -4.81% |
| 2008-05-23 | 13.03 | 13.15 | 10.38 | 10.40 | 969754 | 11089054 | -2.60 | -20.00% |
| 2008-05-16 | 28.48 | 28.49 | 12.58 | 13.00 | 504247 | 7981540 | -15.37 | -54.18% |
| 2008-05-09 | 26.53 | 30.40 | 26.30 | 28.37 | 370131 | 10490323 | 2.15 | 8.20% |
| 2008-04-30 | 24.80 | 26.25 | 23.94 | 26.22 | 105430 | 2639568 | 0.88 | 3.47% |
| 2008-04-25 | 22.90 | 26.06 | 20.73 | 25.34 | 383559 | 9018038 | 4.15 | 19.59% |
| 2008-04-18 | 26.80 | 27.00 | 20.81 | 21.19 | 247048 | 5728922 | -6.16 | -22.52% |
| 2008-04-11 | 26.00 | 28.40 | 25.44 | 27.35 | 128337 | 3515690 | 1.21 | 4.63% |
| 2008-04-03 | 27.95 | 28.20 | 24.68 | 26.14 | 101715 | 2655357 | -2.61 | -9.08% |
| 2008-03-28 | 30.70 | 31.00 | 26.60 | 28.75 | 89903 | 2591520 | -1.30 | -4.33% |
| 2008-03-21 | 29.98 | 30.35 | 25.17 | 30.05 | 223963 | 6220676 | 0.17 | 0.57% |
| 2008-03-14 | 34.90 | 34.90 | 29.36 | 29.88 | 167563 | 5359107 | -5.16 | -14.73% |
| 2008-03-07 | 36.85 | 37.40 | 33.90 | 35.04 | 137551 | 4936122 | -1.25 | -3.44% |
| 2008-02-29 | 37.36 | 38.18 | 31.45 | 36.29 | 246289 | 8505822 | -0.68 | -1.84% |
| 2008-02-22 | 36.74 | 38.49 | 35.80 | 36.97 | 161617 | 6045506 | 2.37 | 6.85% |
| 2008-02-15 | 34.19 | 34.67 | 33.11 | 34.60 | 24616 | 839779 | 0.64 | 1.89% |
| 2008-02-05 | 32.70 | 34.30 | 32.50 | 33.96 | 16399 | 553716 | 2.26 | 7.13% |
| 2008-02-01 | 34.94 | 34.98 | 31.28 | 31.70 | 53408 | 1785621 | -3.28 | -9.38% |
| 2008-01-25 | 34.47 | 35.54 | 31.08 | 34.98 | 135809 | 4527657 | 1.07 | 3.15% |
| 2008-01-18 | 34.06 | 35.46 | 33.02 | 33.91 | 111992 | 3863803 | -0.61 | -1.77% |
| 2008-01-11 | 35.00 | 36.07 | 33.84 | 34.52 | 175256 | 6106578 | -0.38 | -1.09% |
| 2008-01-04 | 35.86 | 36.80 | 34.60 | 34.90 | 56180 | 1999680 | -0.90 | -2.51% |
| 2007-12-28 | 32.85 | 35.98 | 32.70 | 35.80 | 126957 | 4370476 | 3.41 | 10.53% |
| 2007-12-21 | 30.50 | 33.00 | 30.47 | 32.39 | 86307 | 2744433 | 1.89 | 6.20% |
| 2007-12-14 | 29.00 | 31.65 | 28.00 | 30.50 | 95232 | 2894637 | 0.91 | 3.08% |
| 2007-12-07 | 27.65 | 29.73 | 27.21 | 29.59 | 43145 | 1243356 | 1.94 | 7.02% |
| 2007-11-30 | 29.20 | 30.10 | 27.58 | 27.65 | 58186 | 1644867 | -1.33 | -4.59% |
| 2007-11-23 | 28.30 | 30.60 | 28.18 | 28.98 | 119070 | 3540687 | 0.34 | 1.19% |
| 2007-11-16 | 31.09 | 31.09 | 28.40 | 28.64 | 83132 | 2478206 | -2.80 | -8.91% |
| 2007-11-09 | 30.00 | 31.80 | 28.84 | 31.44 | 94096 | 2887627 | 0.76 | 2.48% |
| 2007-11-01 | 30.30 | 32.18 | 30.01 | 30.68 | 46124 | 1440362 | 0.71 | 2.37% |
| 2007-10-26 | 32.75 | 33.20 | 29.14 | 29.97 | 137050 | 4338742 | -2.66 | -8.15% |
| 2007-10-18 | 32.50 | 36.40 | 32.00 | 32.63 | 235982 | 8110613 | 0.34 | 1.05% |
| 2007-10-12 | 34.34 | 34.42 | 31.01 | 32.29 | 148643 | 4860196 | -1.42 | -4.21% |
| 2007-09-28 | 33.23 | 33.82 | 30.50 | 33.71 | 297339 | 9517674 | 0.56 | 1.69% |
| 2007-09-21 | 34.90 | 35.78 | 33.00 | 33.15 | 147411 | 5020961 | -1.56 | -4.49% |
| 2007-09-14 | 36.06 | 38.05 | 34.50 | 34.71 | 148015 | 5323992 | -2.09 | -5.68% |
| 2007-09-07 | 32.62 | 37.05 | 32.62 | 36.80 | 272032 | 9422450 | 3.95 | 12.02% |
| 2007-08-31 | 35.20 | 35.30 | 31.90 | 32.85 | 162283 | 5348161 | -2.06 | -5.90% |
| 2007-08-24 | 32.50 | 36.88 | 32.05 | 34.91 | 177460 | 6002981 | 3.19 | 10.06% |
| 2007-08-17 | 34.00 | 34.95 | 31.40 | 31.72 | 182783 | 5968483 | -2.59 | -7.55% |
| 2007-08-10 | 34.53 | 36.60 | 33.80 | 34.31 | 243506 | 8561516 | 0.19 | 0.56% |
| 2007-08-03 | 32.02 | 34.92 | 32.02 | 34.12 | 252535 | 8481594 | 2.20 | 6.89% |
| 2007-07-27 | 32.20 | 33.60 | 31.28 | 31.92 | 215729 | 6967893 | -0.23 | -0.71% |
| 2007-07-20 | 30.80 | 32.50 | 29.00 | 32.15 | 141083 | 4386002 | 1.99 | 6.60% |
| 2007-07-13 | 30.00 | 31.10 | 28.50 | 30.16 | 65514 | 1943644 | 0.46 | 1.55% |
| 2007-07-06 | 30.26 | 31.98 | 27.05 | 29.70 | 96837 | 2860291 | -0.85 | -2.78% |
| 2007-06-29 | 30.70 | 33.55 | 28.30 | 30.55 | 150565 | 4692990 | 0.05 | 0.16% |
| 2007-06-22 | 32.00 | 33.90 | 30.00 | 30.50 | 179455 | 5677771 | -0.90 | -2.87% |
| 2007-06-15 | 26.79 | 31.70 | 26.79 | 31.40 | 274961 | 7974668 | 4.64 | 17.34% |
| 2007-06-08 | 24.30 | 27.40 | 21.50 | 26.76 | 303282 | 7537998 | 2.96 | 12.44% |
| 2007-06-01 | 24.85 | 26.30 | 22.50 | 23.80 | 282748 | 6940702 | -0.56 | -2.30% |
| 2007-05-25 | 22.29 | 25.30 | 22.25 | 24.36 | 293933 | 7083665 | 1.12 | 4.82% |
| 2007-05-18 | 22.00 | 23.59 | 21.61 | 23.24 | 217880 | 4926827 | 0.57 | 2.51% |
| 2007-05-11 | 22.13 | 24.15 | 22.13 | 22.67 | 249590 | 5735376 | 0.27 | 1.21% |
| 2007-04-27 | 22.60 | 24.50 | 22.00 | 22.40 | 327481 | 7669295 | 0.04 | 0.18% |
| 2007-04-20 | 20.20 | 22.80 | 20.00 | 22.36 | 391141 | 8254535 | 2.29 | 11.41% |
| 2007-04-13 | 20.87 | 21.57 | 20.00 | 20.07 | 293311 | 6041675 | -0.79 | -3.79% |
| 2007-04-06 | 18.80 | 21.07 | 18.58 | 20.86 | 282689 | 5647884 | 2.06 | 10.96% |
| 2007-03-30 | 18.87 | 19.98 | 18.51 | 18.80 | 235477 | 4513573 | 0.31 | 1.68% |
| 2007-03-23 | 18.80 | 19.20 | 17.91 | 18.49 | 275661 | 5117116 | -0.82 | -4.25% |
| 2007-03-16 | 19.63 | 20.57 | 18.50 | 19.31 | 224082 | 4373806 | -0.21 | -1.08% |
| 2007-03-09 | 17.54 | 19.60 | 17.40 | 19.52 | 285417 | 5298149 | 2.06 | 11.80% |
| 2007-03-02 | 19.98 | 20.18 | 16.80 | 17.46 | 238548 | 4268988 | -2.54 | -12.70% |
| 2007-02-16 | 16.68 | 20.79 | 16.41 | 20.00 | 176311 | 3286666 | 3.29 | 19.69% |
| 2007-02-09 | 15.03 | 17.11 | 14.00 | 16.71 | 255313 | 3969805 | 1.41 | 9.22% |
| 2007-02-02 | 16.88 | 17.80 | 15.28 | 15.30 | 281711 | 4732059 | -1.58 | -9.36% |
| 2007-01-26 | 16.00 | 17.29 | 15.08 | 16.88 | 325268 | 5261852 | 0.93 | 5.83% |
| 2007-01-19 | 13.50 | 16.15 | 13.40 | 15.95 | 357347 | 5423808 | 2.44 | 18.06% |
| 2007-01-12 | 13.88 | 14.86 | 13.50 | 13.51 | 284674 | 4061963 | -0.34 | -2.46% |
| 2007-01-05 | 14.80 | 15.01 | 13.68 | 13.85 | 117484 | 1690800 | -0.87 | -5.91% |
| 2006-12-29 | 13.25 | 14.84 | 13.15 | 14.72 | 239290 | 3321868 | 1.56 | 11.85% |
| 2006-12-22 | 14.03 | 14.72 | 13.04 | 13.16 | 230894 | 3216619 | -0.77 | -5.53% |
| 2006-12-15 | 13.00 | 14.28 | 12.50 | 13.93 | 240612 | 3173193 | 1.88 | 15.60% |
| 2006-12-08 | 12.65 | 13.45 | 11.85 | 12.05 | 422270 | 5324496 | -0.63 | -4.97% |
| 2006-12-01 | 11.15 | 12.88 | 11.00 | 12.68 | 398440 | 4709770 | 1.53 | 13.72% |
