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 | 11.72 | 12.37 | 11.10 | 11.13 | 955421 | 11261172 | -0.66 | -5.60% |
| 2009-11-20 | 11.45 | 11.98 | 11.19 | 11.79 | 1210679 | 13965865 | 0.41 | 3.60% |
| 2009-11-13 | 11.38 | 11.68 | 11.08 | 11.38 | 640128 | 7259027 | 0.00 | 0.00% |
| 2009-11-06 | 10.57 | 11.71 | 10.50 | 11.38 | 766696 | 8740701 | 0.58 | 5.37% |
| 2009-10-30 | 11.06 | 11.15 | 10.59 | 10.80 | 375857 | 4103019 | -0.26 | -2.35% |
| 2009-10-23 | 11.63 | 11.71 | 10.91 | 11.06 | 573367 | 6482681 | -0.44 | -3.83% |
| 2009-10-16 | 10.80 | 11.50 | 10.70 | 11.50 | 406229 | 4496384 | 0.68 | 6.29% |
| 2009-10-09 | 10.40 | 10.87 | 10.08 | 10.82 | 60920 | 653166 | 0.43 | 4.14% |
| 2009-09-30 | 10.86 | 11.10 | 10.08 | 10.39 | 179397 | 1889355 | -0.47 | -4.33% |
| 2009-09-25 | 11.86 | 11.86 | 10.70 | 10.86 | 517387 | 5797937 | -1.02 | -8.59% |
| 2009-09-18 | 12.01 | 12.48 | 11.69 | 11.88 | 624871 | 7523712 | -0.16 | -1.33% |
| 2009-09-11 | 10.65 | 12.37 | 10.56 | 12.04 | 800433 | 9312451 | 1.40 | 13.16% |
| 2009-09-04 | 10.88 | 10.90 | 9.98 | 10.64 | 558111 | 5800089 | -0.42 | -3.80% |
| 2009-08-28 | 10.59 | 11.40 | 10.15 | 11.06 | 660807 | 7137356 | 0.47 | 4.44% |
| 2009-08-21 | 10.95 | 11.50 | 9.93 | 10.59 | 1161555 | 12336602 | -0.46 | -4.16% |
| 2009-08-14 | 10.77 | 11.36 | 10.50 | 11.05 | 1331535 | 14659573 | 0.31 | 2.89% |
| 2009-08-07 | 9.88 | 11.36 | 9.88 | 10.74 | 1684069 | 18104640 | 0.91 | 9.26% |
| 2009-07-31 | 9.90 | 9.98 | 9.15 | 9.83 | 1094904 | 10536716 | 0.00 | 0.00% |
| 2009-07-24 | 8.85 | 10.22 | 8.85 | 9.83 | 1175197 | 11297163 | 0.98 | 11.07% |
| 2009-07-17 | 8.66 | 9.23 | 8.62 | 8.85 | 683958 | 6080728 | 0.23 | 2.67% |
| 2009-07-10 | 8.30 | 8.78 | 8.22 | 8.62 | 588884 | 5003910 | 0.27 | 3.23% |
| 2009-07-03 | 8.38 | 8.64 | 8.09 | 8.35 | 502471 | 4175233 | 0.06 | 0.72% |
| 2009-06-26 | 8.50 | 8.55 | 8.17 | 8.29 | 377604 | 3156615 | -0.17 | -2.01% |
| 2009-06-19 | 8.86 | 8.87 | 8.37 | 8.46 | 457466 | 3931741 | -0.32 | -3.65% |
| 2009-06-12 | 7.98 | 8.81 | 7.88 | 8.78 | 946960 | 7983055 | 0.75 | 9.34% |
| 2009-06-05 | 8.37 | 8.45 | 7.86 | 8.03 | 634659 | 5133860 | -0.21 | -2.55% |
| 2009-05-27 | 7.70 | 8.47 | 7.46 | 8.24 | 662694 | 5328739 | 0.39 | 4.97% |
| 2009-05-22 | 7.39 | 7.95 | 7.20 | 7.85 | 766440 | 5896108 | 0.46 | 6.22% |
| 2009-05-15 | 7.60 | 7.74 | 7.20 | 7.39 | 659290 | 4899754 | -0.18 | -2.38% |
| 2009-05-08 | 7.48 | 7.85 | 7.31 | 7.57 | 597324 | 4521545 | 0.12 | 1.61% |
| 2009-04-30 | 7.44 | 7.59 | 6.82 | 7.45 | 556141 | 4011033 | -0.07 | -0.93% |
| 2009-04-24 | 7.29 | 8.32 | 7.21 | 7.52 | 1359539 | 10642871 | 0.34 | 4.74% |
| 2009-04-17 | 7.73 | 8.01 | 7.13 | 7.18 | 1089928 | 8256739 | -0.26 | -3.50% |
| 2009-04-10 | 6.61 | 7.44 | 6.61 | 7.44 | 524853 | 3687795 | 0.79 | 11.88% |
| 2009-04-03 | 6.50 | 6.76 | 6.15 | 6.65 | 558807 | 3641304 | 0.05 | 0.76% |
| 2009-03-27 | 6.29 | 6.66 | 6.18 | 6.60 | 416872 | 2672588 | 0.34 | 5.43% |
| 2009-03-20 | 6.03 | 6.44 | 6.03 | 6.26 | 302126 | 1898037 | 0.18 | 2.96% |
| 2009-03-13 | 6.17 | 6.20 | 5.77 | 6.08 | 224287 | 1339748 | -0.08 | -1.30% |
| 2009-03-06 | 5.41 | 6.18 | 5.33 | 6.16 | 480612 | 2834480 | 0.64 | 11.59% |
| 2009-02-27 | 6.00 | 6.14 | 5.50 | 5.52 | 385307 | 2287168 | -0.56 | -9.21% |
| 2009-02-20 | 6.38 | 6.50 | 5.85 | 6.08 | 522872 | 3215338 | -0.29 | -4.55% |
| 2009-02-13 | 6.12 | 6.42 | 6.03 | 6.37 | 595732 | 3686899 | 0.26 | 4.25% |
| 2009-02-06 | 5.50 | 6.20 | 5.36 | 6.11 | 615562 | 3644131 | 0.59 | 10.69% |
| 2009-01-23 | 5.31 | 5.63 | 5.31 | 5.52 | 267454 | 1472532 | 0.16 | 2.98% |
| 2009-01-16 | 5.18 | 5.42 | 5.06 | 5.36 | 238893 | 1257824 | 0.20 | 3.88% |
| 2009-01-09 | 5.58 | 5.62 | 5.07 | 5.16 | 313321 | 1681210 | -0.43 | -7.69% |
| 2008-12-26 | 5.77 | 5.87 | 5.20 | 5.59 | 412023 | 2276107 | -0.19 | -3.29% |
| 2008-12-19 | 5.45 | 5.84 | 5.32 | 5.78 | 520160 | 2878905 | 0.34 | 6.25% |
| 2008-12-12 | 5.26 | 5.44 | 4.98 | 5.44 | 520660 | 2744387 | 0.36 | 7.09% |
| 2008-12-05 | 4.58 | 5.17 | 4.56 | 5.08 | 325805 | 1599998 | 0.32 | 6.72% |
| 2008-11-28 | 4.80 | 4.85 | 4.43 | 4.76 | 387393 | 1811926 | 0.00 | 0.00% |
| 2008-11-21 | 4.28 | 4.76 | 4.13 | 4.76 | 467817 | 2099215 | 0.45 | 10.44% |
| 2008-11-14 | 3.66 | 4.43 | 3.66 | 4.31 | 390874 | 1596472 | 0.67 | 18.41% |
| 2008-11-07 | 4.10 | 4.20 | 3.58 | 3.64 | 304430 | 1177151 | -0.57 | -13.54% |
| 2008-10-31 | 4.58 | 4.58 | 4.04 | 4.21 | 227992 | 964961 | -0.42 | -9.07% |
| 2008-10-24 | 4.83 | 4.94 | 4.57 | 4.63 | 100748 | 480239 | -0.21 | -4.34% |
| 2008-10-17 | 4.89 | 5.25 | 4.70 | 4.84 | 180913 | 903264 | -0.12 | -2.42% |
| 2008-10-10 | 5.15 | 5.15 | 4.67 | 4.96 | 183172 | 898922 | -0.27 | -5.16% |
| 2008-09-26 | 5.06 | 5.29 | 4.87 | 5.23 | 319099 | 1622705 | 0.41 | 8.51% |
| 2008-09-19 | 4.89 | 4.96 | 4.59 | 4.82 | 125682 | 597209 | -0.04 | -0.82% |
| 2008-09-12 | 5.00 | 5.05 | 4.68 | 4.86 | 113171 | 548926 | -0.12 | -2.41% |
| 2008-09-05 | 5.22 | 5.24 | 4.95 | 4.98 | 129631 | 660166 | -0.27 | -5.14% |
| 2008-08-29 | 5.48 | 5.61 | 5.00 | 5.25 | 145222 | 759238 | -0.21 | -3.85% |
| 2008-08-22 | 5.72 | 5.74 | 5.22 | 5.46 | 162669 | 896094 | -0.24 | -4.21% |
| 2008-08-15 | 6.29 | 6.48 | 5.56 | 5.70 | 188970 | 1110093 | -0.69 | -10.80% |
| 2008-08-08 | 6.61 | 6.99 | 6.29 | 6.39 | 201299 | 1324912 | -0.28 | -4.20% |
| 2008-08-01 | 6.65 | 7.02 | 6.45 | 6.67 | 323912 | 2193845 | 0.09 | 1.37% |
| 2008-07-25 | 6.45 | 6.79 | 6.38 | 6.58 | 352316 | 2317475 | 0.11 | 1.70% |
| 2008-07-18 | 6.28 | 6.53 | 6.00 | 6.47 | 295906 | 1877829 | 0.05 | 0.78% |
| 2008-07-11 | 6.10 | 6.72 | 6.08 | 6.42 | 433662 | 2795925 | 0.32 | 5.25% |
| 2008-07-04 | 6.67 | 6.67 | 5.86 | 6.10 | 281746 | 1747593 | -0.65 | -9.63% |
| 2008-06-27 | 7.26 | 7.26 | 6.66 | 6.75 | 393873 | 2729076 | -0.78 | -10.36% |
| 2008-06-20 | 7.43 | 7.76 | 7.03 | 7.53 | 592923 | 4398799 | -0.21 | -2.71% |
| 2008-06-13 | 8.58 | 8.70 | 7.74 | 7.74 | 169067 | 1373371 | -1.29 | -14.29% |
| 2008-06-06 | 8.74 | 9.43 | 8.42 | 9.03 | 676661 | 6106924 | 0.30 | 3.44% |
| 2008-05-30 | 8.46 | 8.94 | 7.72 | 8.73 | 503981 | 4204634 | 0.17 | 1.99% |
| 2008-05-23 | 8.35 | 9.02 | 8.10 | 8.56 | 936818 | 8043767 | 0.26 | 3.13% |
| 2008-05-16 | 7.84 | 8.48 | 7.70 | 8.30 | 464557 | 3784622 | 0.25 | 3.11% |
| 2008-05-09 | 8.30 | 8.59 | 7.80 | 8.05 | 548074 | 4499753 | 0.00 | 0.00% |
| 2008-04-30 | 7.58 | 8.05 | 7.35 | 8.05 | 312984 | 2423561 | 0.31 | 4.00% |
| 2008-04-25 | 7.79 | 7.85 | 6.70 | 7.74 | 572300 | 4205994 | 0.25 | 3.34% |
| 2008-04-18 | 8.80 | 8.84 | 7.49 | 7.49 | 340055 | 2781565 | -1.62 | -17.78% |
| 2008-04-11 | 8.80 | 9.33 | 8.24 | 9.11 | 499702 | 4428918 | 0.32 | 3.64% |
| 2008-04-03 | 9.69 | 9.94 | 8.44 | 8.79 | 317507 | 2885821 | -1.19 | -11.92% |
| 2008-03-28 | 10.10 | 10.58 | 9.32 | 9.98 | 467448 | 4730884 | -0.06 | -0.60% |
| 2008-03-21 | 11.15 | 11.15 | 9.49 | 10.04 | 467444 | 4726553 | -1.21 | -10.76% |
| 2008-03-14 | 12.49 | 12.75 | 11.08 | 11.25 | 344713 | 4097153 | -1.30 | -10.36% |
| 2008-03-07 | 12.59 | 12.93 | 12.05 | 12.55 | 405238 | 5095438 | -0.14 | -1.10% |
| 2008-02-29 | 12.76 | 12.89 | 12.00 | 12.69 | 355290 | 4419444 | 0.02 | 0.16% |
| 2008-02-22 | 13.49 | 13.80 | 12.46 | 12.67 | 514579 | 6789726 | -0.65 | -4.88% |
| 2008-02-15 | 13.34 | 13.74 | 13.00 | 13.32 | 190346 | 2551917 | -0.08 | -0.60% |
| 2008-02-05 | 12.60 | 13.52 | 12.58 | 13.40 | 180008 | 2365255 | 1.00 | 8.06% |
| 2008-02-01 | 13.99 | 13.99 | 12.29 | 12.40 | 519058 | 6731657 | -1.58 | -11.30% |
| 2008-01-25 | 15.00 | 15.01 | 12.90 | 13.98 | 1098811 | 14986773 | -1.17 | -7.72% |
| 2008-01-18 | 15.67 | 15.67 | 14.89 | 15.15 | 400524 | 6040304 | -1.35 | -8.18% |
| 2008-01-04 | 17.41 | 17.60 | 16.21 | 16.50 | 1164325 | 19545636 | -0.32 | -1.90% |
| 2007-12-28 | 16.02 | 16.82 | 16.02 | 16.82 | 93094 | 1529773 | 1.56 | 10.22% |
| 2007-11-30 | 15.48 | 15.80 | 14.50 | 15.26 | 357471 | 5441330 | -0.18 | -1.17% |
| 2007-11-23 | 15.26 | 16.80 | 14.70 | 15.44 | 376483 | 5976644 | -0.14 | -0.90% |
| 2007-11-16 | 15.52 | 16.24 | 14.48 | 15.58 | 509392 | 7800546 | -0.76 | -4.65% |
| 2007-11-09 | 19.79 | 19.79 | 16.24 | 16.34 | 533929 | 9461664 | -3.51 | -17.68% |
| 2007-11-02 | 18.40 | 20.22 | 17.52 | 19.85 | 527881 | 10144361 | 1.41 | 7.65% |
| 2007-10-26 | 20.30 | 20.99 | 18.07 | 18.44 | 671645 | 12980644 | -3.40 | -15.57% |
| 2007-10-18 | 19.40 | 22.49 | 18.98 | 21.84 | 871193 | 18272252 | 2.19 | 11.14% |
| 2007-10-12 | 19.83 | 20.49 | 18.70 | 19.65 | 810058 | 15801087 | -0.14 | -0.71% |
| 2007-09-28 | 19.95 | 20.39 | 18.55 | 19.79 | 640485 | 12395045 | -0.10 | -0.50% |
| 2007-09-21 | 18.86 | 20.42 | 17.84 | 19.89 | 891400 | 16779564 | 1.93 | 10.75% |
| 2007-09-14 | 17.51 | 18.59 | 15.27 | 17.96 | 1397869 | 23905384 | 0.45 | 2.57% |
| 2007-09-07 | 14.96 | 17.51 | 14.70 | 17.51 | 1758545 | 28299200 | 2.55 | 17.05% |
| 2007-08-31 | 15.27 | 15.28 | 13.97 | 14.96 | 890807 | 13067193 | -0.01 | -0.07% |
| 2007-08-24 | 15.31 | 15.49 | 14.58 | 14.97 | 889891 | 13318253 | -0.18 | -1.19% |
| 2007-08-17 | 13.20 | 15.66 | 13.01 | 15.15 | 1475231 | 21187316 | 1.77 | 13.23% |
| 2007-08-10 | 13.35 | 13.70 | 12.80 | 13.38 | 867351 | 11464104 | 0.03 | 0.23% |
| 2007-08-03 | 13.10 | 13.95 | 12.88 | 13.35 | 988425 | 13150412 | 0.16 | 1.21% |
| 2007-07-27 | 12.15 | 13.19 | 12.11 | 13.19 | 1151038 | 14533437 | 1.05 | 8.65% |
| 2007-07-20 | 11.92 | 12.22 | 11.37 | 12.14 | 581671 | 6894062 | 0.03 | 0.25% |
| 2007-07-13 | 11.34 | 12.25 | 10.78 | 12.11 | 909754 | 10508113 | 0.68 | 5.95% |
| 2007-07-06 | 11.03 | 12.10 | 10.55 | 11.43 | 876135 | 9901927 | 0.02 | 0.17% |
| 2007-06-29 | 13.55 | 13.65 | 11.40 | 11.41 | 1035862 | 12675533 | -2.19 | -16.10% |
| 2007-06-22 | 14.46 | 15.11 | 13.56 | 13.60 | 1218468 | 17413280 | -0.63 | -4.43% |
| 2007-06-15 | 13.95 | 14.74 | 12.97 | 14.23 | 1577710 | 22071528 | 0.76 | 5.64% |
| 2007-06-08 | 13.11 | 13.47 | 11.92 | 13.47 | 1411269 | 17901098 | 0.10 | 0.75% |
| 2007-06-01 | 15.02 | 15.77 | 13.23 | 13.37 | 2084453 | 30414380 | -1.65 | -10.98% |
| 2007-05-25 | 12.86 | 15.52 | 12.80 | 15.02 | 2106230 | 30888952 | 1.66 | 12.43% |
| 2007-05-18 | 13.61 | 14.28 | 13.12 | 13.36 | 1855865 | 25244526 | -0.54 | -3.88% |
| 2007-05-11 | 12.52 | 14.29 | 12.26 | 13.90 | 2307930 | 30813166 | 1.37 | 10.93% |
| 2007-04-27 | 12.34 | 12.72 | 11.70 | 12.53 | 2121891 | 26070632 | 0.62 | 5.21% |
| 2007-04-20 | 12.15 | 12.16 | 11.21 | 11.91 | 2179010 | 25557274 | -0.22 | -1.81% |
| 2007-04-13 | 10.30 | 12.13 | 10.20 | 12.13 | 2547766 | 28339938 | 1.85 | 18.00% |
| 2007-04-06 | 8.95 | 10.28 | 8.70 | 10.28 | 2157058 | 20611108 | 1.32 | 14.73% |
| 2007-03-30 | 9.18 | 9.27 | 8.68 | 8.96 | 1487631 | 13335403 | -0.24 | -2.61% |
| 2007-03-23 | 7.80 | 9.65 | 7.75 | 9.20 | 1340319 | 11778642 | 1.09 | 13.44% |
| 2007-03-16 | 8.31 | 8.44 | 7.95 | 8.11 | 1246792 | 10203445 | -0.18 | -2.17% |
| 2007-03-09 | 7.76 | 8.40 | 7.75 | 8.29 | 1712110 | 13906130 | 0.45 | 5.74% |
| 2007-03-02 | 7.80 | 8.55 | 7.53 | 7.84 | 1994422 | 15791469 | -0.11 | -1.38% |
| 2007-02-16 | 6.78 | 7.98 | 6.74 | 7.95 | 1372372 | 10324071 | 1.18 | 17.43% |
| 2007-02-09 | 6.58 | 6.95 | 6.18 | 6.77 | 805253 | 5291835 | 0.16 | 2.42% |
| 2007-02-02 | 7.10 | 7.44 | 6.55 | 6.61 | 981982 | 6897209 | -0.50 | -7.03% |
| 2007-01-26 | 6.99 | 7.71 | 6.82 | 7.11 | 1439511 | 10477768 | 0.13 | 1.86% |
| 2007-01-19 | 6.44 | 7.09 | 6.33 | 6.98 | 1407006 | 9486609 | 0.45 | 6.89% |
| 2007-01-12 | 6.29 | 6.99 | 6.25 | 6.53 | 1776687 | 11865049 | 0.22 | 3.49% |
| 2007-01-05 | 6.08 | 6.38 | 6.05 | 6.31 | 641947 | 4000376 | 0.21 | 3.44% |
| 2006-12-29 | 6.30 | 6.42 | 5.90 | 6.10 | 1437876 | 8843753 | -0.26 | -4.09% |
| 2006-12-22 | 5.68 | 6.55 | 5.58 | 6.36 | 1440031 | 8609697 | 0.64 | 11.19% |
| 2006-12-15 | 5.72 | 5.85 | 5.55 | 5.72 | 695699 | 3964104 | -0.07 | -1.21% |
| 2006-12-08 | 5.64 | 5.98 | 5.50 | 5.79 | 1498703 | 8655562 | 0.14 | 2.48% |
| 2006-12-01 | 5.30 | 5.73 | 5.18 | 5.65 | 1052393 | 5714049 | 0.32 | 6.00% |
