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 | 11.87 | 12.50 | 10.60 | 10.66 | 982260 | 11576510 | -1.16 | -9.81% |
| 2009-11-20 | 11.49 | 12.02 | 11.14 | 11.82 | 911471 | 10531175 | 0.44 | 3.87% |
| 2009-11-13 | 10.42 | 11.63 | 10.42 | 11.38 | 952085 | 10443114 | 0.97 | 9.32% |
| 2009-11-06 | 9.65 | 10.54 | 9.38 | 10.41 | 455315 | 4658264 | 0.67 | 6.88% |
| 2009-10-30 | 10.59 | 10.67 | 9.65 | 9.74 | 389867 | 3943195 | -0.83 | -7.85% |
| 2009-10-23 | 10.09 | 10.74 | 9.96 | 10.57 | 503552 | 5255142 | 0.48 | 4.76% |
| 2009-10-16 | 10.10 | 10.51 | 9.88 | 10.09 | 400511 | 4079064 | 0.00 | 0.00% |
| 2009-10-09 | 9.96 | 10.13 | 9.70 | 10.09 | 88386 | 880647 | 0.40 | 4.13% |
| 2009-09-30 | 10.50 | 10.65 | 9.27 | 9.69 | 285448 | 2833413 | -0.66 | -6.38% |
| 2009-09-25 | 11.50 | 12.84 | 10.12 | 10.35 | 803714 | 9366689 | -1.28 | -11.01% |
| 2009-09-18 | 11.28 | 12.63 | 11.25 | 11.63 | 1029844 | 12323490 | 0.39 | 3.47% |
| 2009-09-11 | 11.21 | 11.74 | 10.80 | 11.24 | 758590 | 8606619 | 0.04 | 0.36% |
| 2009-09-04 | 12.19 | 12.68 | 9.62 | 11.20 | 1041552 | 11401715 | -1.41 | -11.18% |
| 2009-08-28 | 10.29 | 12.75 | 10.18 | 12.61 | 1692016 | 20096736 | 2.25 | 21.72% |
| 2009-08-21 | 11.09 | 11.09 | 9.43 | 10.36 | 584627 | 5952915 | -0.81 | -7.25% |
| 2009-08-14 | 12.88 | 13.00 | 11.15 | 11.17 | 521094 | 6344720 | -1.48 | -11.70% |
| 2009-08-07 | 12.75 | 14.34 | 12.43 | 12.65 | 1310754 | 17553398 | -0.14 | -1.09% |
| 2009-07-31 | 11.30 | 12.98 | 11.03 | 12.79 | 1620886 | 19667808 | 1.55 | 13.79% |
| 2009-07-24 | 10.99 | 11.57 | 10.68 | 11.24 | 943383 | 10533950 | 0.34 | 3.12% |
| 2009-07-17 | 10.63 | 11.38 | 10.63 | 10.90 | 869127 | 9603566 | 0.29 | 2.73% |
| 2009-07-10 | 10.60 | 10.93 | 10.17 | 10.61 | 635410 | 6726617 | -0.09 | -0.84% |
| 2009-07-03 | 10.16 | 10.97 | 10.06 | 10.70 | 583884 | 6134629 | 0.53 | 5.21% |
| 2009-06-26 | 10.36 | 10.47 | 10.07 | 10.17 | 371787 | 3827230 | -0.01 | -0.10% |
| 2009-06-19 | 10.04 | 10.49 | 10.02 | 10.18 | 376683 | 3867755 | 0.16 | 1.60% |
| 2009-06-12 | 10.75 | 11.12 | 9.98 | 10.02 | 897313 | 9522347 | -0.77 | -7.14% |
| 2009-06-05 | 10.58 | 11.49 | 10.38 | 10.79 | 1357572 | 14894103 | 0.30 | 2.86% |
| 2009-05-27 | 10.00 | 10.70 | 9.86 | 10.49 | 851460 | 8826607 | 0.33 | 3.25% |
| 2009-05-22 | 9.33 | 10.27 | 9.06 | 10.16 | 765365 | 7517024 | 0.85 | 9.13% |
| 2009-05-15 | 9.86 | 9.86 | 9.02 | 9.31 | 380008 | 3560271 | -0.55 | -5.58% |
| 2009-05-07 | 9.25 | 10.38 | 9.15 | 9.86 | 730213 | 7234973 | 0.75 | 8.23% |
| 2009-04-30 | 9.28 | 9.31 | 8.50 | 9.11 | 331734 | 2966375 | -0.30 | -3.19% |
| 2009-04-24 | 9.61 | 10.30 | 9.30 | 9.41 | 665611 | 6551333 | -0.25 | -2.59% |
| 2009-04-17 | 10.53 | 10.95 | 9.61 | 9.66 | 1197554 | 12353602 | -0.86 | -8.18% |
| 2009-04-10 | 9.53 | 10.92 | 9.50 | 10.52 | 1570810 | 15985033 | 0.85 | 8.79% |
| 2009-04-03 | 8.85 | 9.84 | 8.40 | 9.67 | 1051605 | 9586913 | 0.82 | 9.27% |
| 2009-03-27 | 8.33 | 9.19 | 8.28 | 8.85 | 1005947 | 8900567 | 0.51 | 6.12% |
| 2009-03-20 | 7.39 | 8.46 | 7.33 | 8.34 | 507876 | 4114271 | 0.93 | 12.55% |
| 2009-03-13 | 7.90 | 8.08 | 7.01 | 7.41 | 363921 | 2746018 | -0.47 | -5.96% |
| 2009-03-06 | 7.44 | 8.34 | 7.23 | 7.88 | 575231 | 4530563 | 0.04 | 0.51% |
| 2009-02-27 | 8.46 | 9.79 | 7.84 | 7.84 | 1007368 | 8940844 | -0.64 | -7.55% |
| 2009-02-20 | 9.69 | 9.78 | 7.79 | 8.48 | 704056 | 6099808 | -0.83 | -8.91% |
| 2009-02-13 | 8.69 | 9.58 | 8.45 | 9.31 | 1170091 | 10468554 | 0.85 | 10.05% |
| 2009-02-06 | 6.80 | 8.46 | 6.63 | 8.46 | 915599 | 6933096 | 1.81 | 27.22% |
| 2009-01-23 | 6.39 | 6.87 | 6.15 | 6.65 | 513268 | 3345373 | 0.29 | 4.56% |
| 2009-01-16 | 6.28 | 6.62 | 5.92 | 6.36 | 628139 | 3978648 | 0.15 | 2.42% |
| 2009-01-09 | 5.65 | 6.28 | 5.55 | 6.21 | 580629 | 3484811 | 0.82 | 15.21% |
| 2008-12-26 | 6.10 | 6.27 | 5.25 | 5.39 | 313131 | 1798762 | -0.78 | -12.64% |
| 2008-12-19 | 5.84 | 6.32 | 5.56 | 6.17 | 517403 | 3122667 | 0.33 | 5.65% |
| 2008-12-12 | 5.78 | 6.45 | 5.71 | 5.84 | 863693 | 5245413 | 0.32 | 5.80% |
| 2008-12-04 | 5.02 | 5.90 | 4.88 | 5.52 | 475782 | 2620295 | 0.57 | 11.52% |
| 2008-11-28 | 5.60 | 5.68 | 4.80 | 4.95 | 349228 | 1783681 | -0.64 | -11.45% |
| 2008-11-21 | 5.18 | 6.00 | 4.95 | 5.59 | 848595 | 4627576 | 0.35 | 6.68% |
| 2008-11-14 | 4.26 | 5.30 | 4.26 | 5.24 | 479372 | 2321927 | 1.04 | 24.76% |
| 2008-11-07 | 4.50 | 4.50 | 3.98 | 4.20 | 190215 | 793151 | -0.32 | -7.08% |
| 2008-10-31 | 4.75 | 5.28 | 4.41 | 4.52 | 543853 | 2663756 | -0.29 | -6.03% |
| 2008-10-24 | 4.54 | 4.86 | 4.38 | 4.81 | 195026 | 917296 | 0.27 | 5.95% |
| 2008-10-17 | 4.80 | 5.16 | 4.40 | 4.54 | 230365 | 1122350 | -0.37 | -7.54% |
| 2008-10-10 | 6.48 | 6.49 | 4.91 | 4.91 | 217622 | 1223512 | -1.73 | -26.05% |
| 2008-09-26 | 6.88 | 7.25 | 6.30 | 6.64 | 700834 | 4804812 | 0.39 | 6.24% |
| 2008-09-19 | 6.50 | 6.73 | 5.38 | 6.25 | 173085 | 1048407 | -0.45 | -6.72% |
| 2008-09-12 | 7.33 | 7.60 | 6.52 | 6.70 | 181954 | 1258445 | -0.51 | -7.07% |
| 2008-09-05 | 7.42 | 7.96 | 6.93 | 7.21 | 208577 | 1561955 | -0.24 | -3.22% |
| 2008-08-29 | 7.72 | 7.93 | 6.88 | 7.45 | 131433 | 957484 | -0.27 | -3.50% |
| 2008-08-22 | 8.38 | 8.55 | 7.30 | 7.72 | 189966 | 1521133 | -0.68 | -8.10% |
| 2008-08-15 | 10.11 | 10.11 | 8.06 | 8.40 | 125708 | 1100690 | -1.70 | -16.83% |
| 2008-08-08 | 11.22 | 11.75 | 10.10 | 10.10 | 133723 | 1481259 | -1.57 | -13.45% |
| 2008-08-01 | 12.97 | 13.28 | 11.35 | 11.67 | 241712 | 3010614 | -1.05 | -8.26% |
| 2008-07-25 | 11.50 | 12.88 | 11.36 | 12.72 | 414699 | 5163862 | 0.86 | 7.25% |
| 2008-07-18 | 12.36 | 13.13 | 11.06 | 11.86 | 534890 | 6580033 | -0.97 | -7.56% |
| 2008-07-11 | 11.18 | 14.28 | 11.18 | 12.83 | 710516 | 9259880 | 1.64 | 14.66% |
| 2008-07-04 | 10.70 | 11.47 | 10.32 | 11.19 | 218281 | 2396232 | 0.22 | 2.00% |
| 2008-06-27 | 11.36 | 12.28 | 10.35 | 10.97 | 263798 | 3016258 | 0.20 | 1.86% |
| 2008-06-20 | 13.21 | 13.60 | 10.20 | 10.77 | 210088 | 2451067 | -2.58 | -19.33% |
| 2008-06-13 | 16.00 | 16.10 | 13.00 | 13.35 | 180889 | 2646213 | -3.61 | -21.29% |
| 2008-06-05 | 16.76 | 18.27 | 16.58 | 16.96 | 244138 | 4255894 | 0.20 | 1.19% |
| 2008-05-30 | 18.40 | 18.72 | 16.20 | 16.76 | 273695 | 4716612 | -1.17 | -6.53% |
| 2008-05-23 | 19.85 | 20.00 | 16.30 | 17.93 | 311544 | 5530430 | -1.91 | -9.63% |
| 2008-05-16 | 18.69 | 20.70 | 18.41 | 19.84 | 356756 | 7089600 | 0.92 | 4.86% |
| 2008-05-09 | 19.75 | 21.20 | 18.00 | 18.92 | 446158 | 8751983 | -0.68 | -3.47% |
| 2008-04-30 | 18.45 | 19.80 | 18.01 | 19.60 | 274952 | 5189786 | 1.03 | 5.55% |
| 2008-04-25 | 18.60 | 19.28 | 14.78 | 18.57 | 455011 | 7788186 | 1.62 | 9.56% |
| 2008-04-18 | 18.94 | 18.94 | 16.80 | 16.95 | 137790 | 2425475 | -2.29 | -11.90% |
| 2008-04-11 | 18.03 | 20.37 | 17.20 | 19.24 | 181101 | 3481364 | 1.14 | 6.30% |
| 2008-04-03 | 21.50 | 21.90 | 16.70 | 18.10 | 131660 | 2518175 | -3.95 | -17.91% |
| 2008-03-28 | 22.48 | 23.97 | 20.20 | 22.05 | 212147 | 4786276 | -0.35 | -1.56% |
| 2008-03-21 | 23.47 | 23.47 | 19.04 | 22.40 | 243194 | 5127595 | -1.10 | -4.68% |
| 2008-03-14 | 27.40 | 27.40 | 22.71 | 23.50 | 167524 | 4183017 | -4.08 | -14.79% |
| 2008-03-07 | 26.20 | 28.39 | 25.67 | 27.58 | 202195 | 5518199 | 1.24 | 4.71% |
| 2008-02-29 | 28.65 | 28.68 | 24.96 | 26.34 | 213032 | 5618081 | -2.07 | -7.29% |
| 2008-02-22 | 29.57 | 30.60 | 28.01 | 28.41 | 200702 | 5893145 | 0.27 | 0.96% |
| 2008-02-15 | 31.60 | 31.65 | 27.70 | 28.14 | 189524 | 5541246 | -3.07 | -9.84% |
| 2008-02-05 | 30.58 | 31.80 | 29.60 | 31.21 | 141694 | 4407762 | 1.63 | 5.51% |
| 2008-01-31 | 32.58 | 32.80 | 29.10 | 29.58 | 349383 | 10755592 | -2.87 | -8.84% |
| 2008-01-25 | 32.28 | 33.49 | 28.00 | 32.45 | 584370 | 18157102 | 0.45 | 1.41% |
| 2008-01-18 | 32.60 | 33.20 | 30.30 | 32.00 | 357822 | 11453233 | -0.40 | -1.24% |
| 2008-01-11 | 29.82 | 33.83 | 29.82 | 32.40 | 614789 | 19663068 | 2.64 | 8.87% |
| 2008-01-04 | 27.88 | 29.99 | 27.40 | 29.76 | 266819 | 7703730 | 1.83 | 6.55% |
| 2007-12-27 | 26.41 | 29.00 | 26.41 | 27.93 | 358191 | 9884566 | 1.94 | 7.46% |
| 2007-12-21 | 25.44 | 26.28 | 24.66 | 25.99 | 254427 | 6470068 | 0.55 | 2.16% |
| 2007-12-14 | 24.26 | 27.30 | 23.82 | 25.44 | 483914 | 12391521 | 0.73 | 2.95% |
| 2007-12-07 | 21.70 | 25.92 | 21.38 | 24.71 | 399693 | 9617112 | 2.73 | 12.42% |
| 2007-11-30 | 23.45 | 23.77 | 20.40 | 21.98 | 280400 | 6090374 | -0.88 | -3.85% |
| 2007-11-23 | 21.75 | 24.80 | 21.40 | 22.86 | 449076 | 10450567 | 1.19 | 5.49% |
| 2007-11-16 | 19.10 | 21.99 | 18.95 | 21.67 | 385957 | 7926861 | 0.81 | 3.88% |
| 2007-11-09 | 25.42 | 26.85 | 20.86 | 20.86 | 387287 | 9138234 | -5.02 | -19.40% |
| 2007-11-02 | 25.36 | 27.97 | 24.58 | 25.88 | 369196 | 9634142 | 0.51 | 2.01% |
| 2007-10-26 | 32.65 | 34.72 | 25.00 | 25.37 | 699337 | 21448228 | -5.77 | -18.53% |
| 2007-10-18 | 29.20 | 33.00 | 27.90 | 31.14 | 499463 | 15484558 | 2.04 | 7.01% |
| 2007-10-12 | 31.27 | 31.99 | 27.60 | 29.10 | 430277 | 13080189 | -1.65 | -5.37% |
| 2007-09-28 | 31.28 | 31.58 | 29.34 | 30.75 | 296766 | 9023838 | -0.49 | -1.57% |
| 2007-09-21 | 32.60 | 33.88 | 30.50 | 31.24 | 398504 | 12764045 | -1.49 | -4.55% |
| 2007-09-14 | 31.75 | 33.50 | 29.30 | 32.73 | 586351 | 18433068 | 0.18 | 0.55% |
| 2007-09-07 | 35.10 | 35.88 | 30.50 | 32.55 | 873752 | 29418506 | -2.08 | -6.01% |
| 2007-08-31 | 30.23 | 36.49 | 26.60 | 34.63 | 1438359 | 46608184 | 7.15 | 26.02% |
| 2007-08-23 | 27.85 | 27.85 | 23.40 | 27.48 | 1164383 | 29792296 | 2.16 | 8.53% |
| 2007-08-14 | 24.40 | 25.87 | 23.32 | 25.32 | 367531 | 8902991 | 1.69 | 7.15% |
| 2007-08-10 | 19.80 | 24.19 | 19.20 | 23.63 | 788239 | 17413024 | 3.33 | 16.40% |
| 2007-08-03 | 21.40 | 22.36 | 19.38 | 20.30 | 630718 | 13105139 | -1.26 | -5.84% |
| 2007-07-27 | 17.55 | 21.60 | 17.55 | 21.56 | 658003 | 13057500 | 4.29 | 24.84% |
| 2007-07-20 | 17.39 | 17.99 | 16.50 | 17.27 | 323630 | 5557668 | -0.02 | -0.12% |
| 2007-07-13 | 16.50 | 17.92 | 16.00 | 17.29 | 552199 | 9439248 | 1.00 | 6.14% |
| 2007-07-06 | 17.10 | 18.07 | 14.75 | 16.29 | 603443 | 9947353 | -1.01 | -5.84% |
| 2007-06-29 | 22.75 | 23.50 | 17.21 | 17.30 | 827659 | 16693169 | -4.45 | -20.46% |
| 2007-06-22 | 24.70 | 26.93 | 21.75 | 21.75 | 1034044 | 25508788 | -1.96 | -8.27% |
| 2007-06-15 | 21.40 | 24.86 | 20.83 | 23.71 | 1087426 | 25186688 | 2.25 | 10.48% |
| 2007-06-08 | 22.00 | 23.30 | 18.62 | 21.46 | 827756 | 17082976 | -1.51 | -6.57% |
| 2007-06-01 | 26.80 | 27.80 | 19.77 | 22.97 | 827790 | 19584612 | -3.78 | -14.13% |
| 2007-05-25 | 24.59 | 29.44 | 24.20 | 26.75 | 523810 | 14319860 | 1.55 | 6.15% |
| 2007-05-18 | 18.88 | 25.20 | 18.55 | 25.20 | 737712 | 16619324 | 5.73 | 29.43% |
| 2007-05-11 | 17.75 | 21.20 | 16.33 | 19.47 | 677769 | 12868346 | 1.77 | 10.00% |
| 2007-04-27 | 14.26 | 17.87 | 14.26 | 17.70 | 856704 | 13912286 | 3.61 | 25.62% |
| 2007-04-20 | 13.30 | 14.80 | 13.09 | 14.09 | 752005 | 10489757 | 0.71 | 5.31% |
| 2007-04-13 | 13.18 | 14.05 | 12.90 | 13.38 | 715592 | 9593841 | 0.18 | 1.36% |
| 2007-04-06 | 12.49 | 13.95 | 12.49 | 13.20 | 688887 | 9091973 | 1.85 | 16.30% |
| 2007-03-30 | 11.74 | 12.38 | 10.55 | 11.35 | 550154 | 6391193 | -0.42 | -3.57% |
| 2007-03-23 | 10.50 | 12.50 | 10.35 | 11.77 | 704318 | 8101750 | 0.87 | 7.98% |
| 2007-03-16 | 10.08 | 11.74 | 9.70 | 10.90 | 913356 | 9942145 | 0.84 | 8.35% |
| 2007-03-09 | 10.30 | 10.94 | 9.70 | 10.06 | 800098 | 8297308 | -0.07 | -0.69% |
| 2007-03-02 | 8.74 | 11.29 | 8.47 | 10.13 | 1483377 | 14617757 | 1.62 | 19.04% |
| 2007-02-16 | 7.80 | 8.78 | 7.72 | 8.51 | 573094 | 4785618 | 0.63 | 8.00% |
| 2007-02-09 | 6.61 | 8.25 | 6.59 | 7.88 | 686219 | 5086579 | 1.33 | 20.30% |
| 2007-02-02 | 8.23 | 8.64 | 6.52 | 6.55 | 698874 | 5287010 | -1.36 | -17.19% |
| 2007-01-26 | 8.80 | 9.01 | 7.50 | 7.91 | 839445 | 7134000 | -0.71 | -8.24% |
| 2007-01-19 | 7.30 | 8.72 | 7.27 | 8.62 | 883367 | 7066059 | 1.29 | 17.60% |
| 2007-01-12 | 7.36 | 8.25 | 7.25 | 7.33 | 630687 | 4922757 | 0.04 | 0.55% |
| 2006-12-22 | 7.62 | 7.72 | 7.25 | 7.29 | 379144 | 2840500 | -0.34 | -4.46% |
| 2006-12-15 | 6.73 | 7.94 | 6.66 | 7.63 | 666509 | 5043669 | 0.63 | 9.00% |
| 2006-12-08 | 6.90 | 7.70 | 6.83 | 7.00 | 892462 | 6563413 | 0.05 | 0.72% |
| 2006-12-01 | 6.08 | 7.26 | 5.93 | 6.95 | 873907 | 5936667 | 0.87 | 14.31% |
