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 | 11.45 | 12.38 | 10.41 | 10.46 | 1265904 | 14458281 | -1.01 | -8.81% |
| 2009-11-20 | 10.46 | 11.74 | 10.46 | 11.47 | 1285267 | 14284704 | 0.93 | 8.82% |
| 2009-11-13 | 10.22 | 10.99 | 9.98 | 10.54 | 1149847 | 11977277 | 0.32 | 3.13% |
| 2009-11-06 | 9.60 | 10.53 | 9.50 | 10.22 | 1068675 | 10912324 | 0.35 | 3.55% |
| 2009-10-30 | 9.89 | 10.57 | 9.59 | 9.87 | 1379103 | 13939800 | 0.08 | 0.82% |
| 2009-10-23 | 9.20 | 10.12 | 9.10 | 9.79 | 766311 | 7317322 | 0.59 | 6.41% |
| 2009-10-16 | 9.13 | 9.64 | 8.94 | 9.20 | 492492 | 4569954 | 0.17 | 1.88% |
| 2009-10-09 | 8.59 | 9.12 | 8.50 | 9.03 | 84669 | 757373 | 0.53 | 6.24% |
| 2009-09-30 | 9.02 | 9.46 | 8.21 | 8.50 | 272005 | 2389360 | -0.60 | -6.59% |
| 2009-09-25 | 9.54 | 9.70 | 8.84 | 9.10 | 616142 | 5714277 | -0.54 | -5.60% |
| 2009-09-18 | 8.99 | 10.56 | 8.99 | 9.64 | 2157083 | 21625052 | 0.85 | 9.67% |
| 2009-09-11 | 8.46 | 8.82 | 8.27 | 8.79 | 469729 | 4025772 | 0.31 | 3.66% |
| 2009-09-04 | 8.45 | 8.60 | 7.85 | 8.48 | 388987 | 3189670 | -0.21 | -2.42% |
| 2009-08-28 | 8.58 | 9.21 | 8.31 | 8.69 | 592052 | 5218005 | 0.08 | 0.93% |
| 2009-08-21 | 8.55 | 8.67 | 7.80 | 8.61 | 500908 | 4094735 | 0.03 | 0.35% |
| 2009-08-14 | 9.61 | 9.79 | 8.56 | 8.58 | 465887 | 4299939 | -0.99 | -10.35% |
| 2009-08-07 | 10.02 | 10.39 | 9.50 | 9.57 | 1054288 | 10514831 | -0.32 | -3.24% |
| 2009-07-31 | 9.99 | 10.20 | 9.01 | 9.89 | 1066277 | 10439164 | -0.09 | -0.90% |
| 2009-07-24 | 10.30 | 10.45 | 9.80 | 9.98 | 1356028 | 13731182 | -0.20 | -1.97% |
| 2009-07-17 | 9.10 | 10.79 | 8.90 | 10.18 | 2248586 | 22931872 | 1.05 | 11.50% |
| 2009-07-10 | 8.41 | 9.29 | 8.21 | 9.13 | 1126379 | 10108921 | 0.72 | 8.56% |
| 2009-07-03 | 8.37 | 8.58 | 8.18 | 8.41 | 586734 | 4897756 | 0.05 | 0.60% |
| 2009-06-26 | 8.59 | 8.77 | 8.30 | 8.36 | 516796 | 4402508 | -0.16 | -1.88% |
| 2009-06-19 | 8.18 | 8.57 | 8.15 | 8.52 | 448644 | 3724361 | 0.39 | 4.80% |
| 2009-06-12 | 8.76 | 8.81 | 8.10 | 8.13 | 542584 | 4577797 | -0.64 | -7.30% |
| 2009-06-05 | 9.06 | 9.12 | 8.75 | 8.77 | 496620 | 4417028 | -0.20 | -2.23% |
| 2009-05-27 | 8.70 | 9.13 | 8.51 | 8.97 | 341962 | 3022903 | 0.04 | 0.45% |
| 2009-05-22 | 9.16 | 9.22 | 8.57 | 8.93 | 502275 | 4468262 | -0.24 | -2.62% |
| 2009-05-15 | 9.69 | 9.69 | 8.71 | 9.17 | 603994 | 5521469 | -8.02 | -46.66% |
| 2009-05-08 | 15.80 | 17.61 | 15.80 | 17.19 | 788223 | 13368016 | 1.58 | 10.12% |
| 2009-04-30 | 15.23 | 16.00 | 14.60 | 15.61 | 283455 | 4317296 | 0.28 | 1.83% |
| 2009-04-24 | 16.21 | 16.70 | 15.12 | 15.33 | 358993 | 5671041 | -0.57 | -3.58% |
| 2009-04-17 | 15.19 | 17.48 | 15.19 | 15.90 | 619798 | 10092987 | 0.79 | 5.23% |
| 2009-04-10 | 14.25 | 15.29 | 14.00 | 15.11 | 372056 | 5505725 | 0.86 | 6.04% |
| 2009-04-03 | 14.05 | 14.86 | 13.74 | 14.25 | 316788 | 4514569 | 0.21 | 1.50% |
| 2009-03-27 | 14.30 | 15.42 | 13.70 | 14.04 | 604649 | 8749580 | -0.32 | -2.23% |
| 2009-03-20 | 13.22 | 14.45 | 13.08 | 14.36 | 314198 | 4364429 | 1.15 | 8.71% |
| 2009-03-13 | 12.30 | 13.65 | 11.40 | 13.21 | 283902 | 3564781 | 0.97 | 7.92% |
| 2009-03-06 | 11.02 | 12.95 | 11.00 | 12.24 | 321225 | 3892827 | 1.22 | 11.07% |
| 2009-02-27 | 13.50 | 14.00 | 10.84 | 11.02 | 338321 | 4241532 | -2.59 | -19.03% |
| 2009-02-20 | 14.11 | 14.30 | 12.66 | 13.61 | 502919 | 6813842 | -0.45 | -3.20% |
| 2009-02-13 | 11.48 | 14.30 | 11.30 | 14.06 | 736749 | 9313317 | 3.14 | 28.75% |
| 2009-02-05 | 10.30 | 11.44 | 10.21 | 10.92 | 351880 | 3857460 | 0.63 | 6.12% |
| 2009-01-23 | 10.09 | 10.68 | 9.00 | 10.29 | 332721 | 3332428 | 0.21 | 2.08% |
| 2009-01-16 | 10.08 | 10.48 | 9.68 | 10.08 | 305000 | 3077460 | 0.07 | 0.70% |
| 2009-01-09 | 9.91 | 10.88 | 9.63 | 10.01 | 358837 | 3655699 | -0.17 | -1.67% |
| 2008-12-26 | 9.78 | 10.35 | 9.28 | 10.18 | 326139 | 3226157 | 0.38 | 3.88% |
| 2008-12-19 | 8.78 | 9.97 | 8.53 | 9.80 | 259303 | 2425898 | 1.02 | 11.62% |
| 2008-12-12 | 9.18 | 10.25 | 8.60 | 8.78 | 440683 | 4134583 | -0.32 | -3.52% |
| 2008-12-05 | 8.26 | 9.56 | 8.26 | 9.10 | 513439 | 4641987 | 0.90 | 10.98% |
| 2008-11-28 | 7.80 | 8.58 | 7.60 | 8.20 | 399813 | 3249830 | 0.35 | 4.46% |
| 2008-11-21 | 7.29 | 8.28 | 7.00 | 7.85 | 473561 | 3593552 | 0.51 | 6.95% |
| 2008-11-14 | 5.80 | 7.60 | 5.68 | 7.34 | 380148 | 2541408 | 1.73 | 30.84% |
| 2008-11-07 | 5.09 | 5.74 | 4.87 | 5.61 | 166456 | 904620 | 0.55 | 10.87% |
| 2008-10-31 | 5.95 | 5.95 | 4.95 | 5.06 | 121601 | 661080 | -0.93 | -15.53% |
| 2008-10-24 | 5.90 | 6.60 | 5.76 | 5.99 | 94303 | 576985 | 0.06 | 1.01% |
| 2008-10-17 | 6.67 | 7.13 | 5.90 | 5.93 | 88735 | 568574 | -0.72 | -10.83% |
| 2008-10-10 | 7.49 | 7.49 | 6.41 | 6.65 | 105109 | 727777 | -0.95 | -12.50% |
| 2008-09-26 | 7.75 | 7.90 | 6.68 | 7.60 | 226851 | 1684833 | 0.42 | 5.85% |
| 2008-09-19 | 7.08 | 7.20 | 6.26 | 7.18 | 134567 | 920045 | 0.10 | 1.41% |
| 2008-09-11 | 7.73 | 7.80 | 6.98 | 7.08 | 99668 | 729868 | -0.61 | -7.93% |
| 2008-09-05 | 8.85 | 9.08 | 7.65 | 7.69 | 202740 | 1737700 | -1.08 | -12.31% |
| 2008-08-29 | 8.86 | 9.03 | 7.63 | 8.77 | 142402 | 1201673 | 0.02 | 0.23% |
| 2008-08-22 | 9.32 | 9.49 | 8.15 | 8.75 | 141486 | 1257233 | -0.53 | -5.71% |
| 2008-08-15 | 11.00 | 11.09 | 8.90 | 9.28 | 150354 | 1420719 | -1.81 | -16.32% |
| 2008-08-08 | 13.40 | 13.91 | 11.09 | 11.09 | 146401 | 1824072 | -2.37 | -17.61% |
| 2008-08-01 | 14.60 | 14.97 | 12.80 | 13.46 | 205405 | 2848360 | -0.92 | -6.40% |
| 2008-07-25 | 13.10 | 14.80 | 12.72 | 14.38 | 366027 | 5168936 | 1.25 | 9.52% |
| 2008-07-18 | 13.81 | 14.65 | 12.03 | 13.13 | 283793 | 3835719 | -0.74 | -5.33% |
| 2008-07-11 | 12.55 | 15.39 | 12.55 | 13.87 | 547668 | 7897156 | 1.31 | 10.43% |
| 2008-07-04 | 11.22 | 12.80 | 11.22 | 12.56 | 184660 | 2264439 | 0.98 | 8.46% |
| 2008-06-27 | 11.24 | 13.25 | 10.80 | 11.58 | 269961 | 3303992 | 0.28 | 2.48% |
| 2008-06-20 | 12.37 | 12.70 | 10.32 | 11.30 | 174874 | 1996841 | -1.14 | -9.16% |
| 2008-06-13 | 14.28 | 14.92 | 12.35 | 12.44 | 130191 | 1712339 | -2.66 | -17.62% |
| 2008-06-06 | 18.37 | 18.48 | 14.80 | 15.10 | 78905 | 1316887 | -3.27 | -17.80% |
| 2008-05-30 | 18.69 | 19.50 | 17.90 | 18.37 | 86608 | 1615099 | -0.43 | -2.29% |
| 2008-05-23 | 21.60 | 22.10 | 17.80 | 18.80 | 148802 | 2884241 | -2.90 | -13.36% |
| 2008-05-16 | 20.68 | 22.75 | 20.20 | 21.70 | 159800 | 3471648 | 0.69 | 3.28% |
| 2008-05-09 | 22.20 | 23.35 | 19.62 | 21.01 | 299497 | 6439949 | -0.79 | -3.62% |
| 2008-04-30 | 21.50 | 22.28 | 20.80 | 21.80 | 97098 | 2102284 | 0.55 | 2.59% |
| 2008-04-25 | 19.38 | 22.18 | 17.02 | 21.25 | 317729 | 6362419 | 3.63 | 20.60% |
| 2008-04-18 | 18.28 | 19.35 | 17.00 | 17.62 | 195329 | 3561662 | -1.27 | -6.72% |
| 2008-04-11 | 17.10 | 20.25 | 16.50 | 18.89 | 204159 | 3790508 | 1.74 | 10.15% |
| 2008-04-03 | 19.43 | 19.90 | 15.72 | 17.15 | 143834 | 2491931 | -3.04 | -15.06% |
| 2008-03-28 | 23.50 | 24.30 | 18.64 | 20.19 | 270479 | 5871840 | -2.26 | -10.07% |
| 2008-03-21 | 22.24 | 22.50 | 17.02 | 22.45 | 188892 | 3752047 | 0.08 | 0.36% |
| 2008-03-14 | 25.25 | 26.35 | 21.80 | 22.37 | 96122 | 2307228 | -3.74 | -14.32% |
| 2008-03-07 | 26.71 | 28.29 | 25.81 | 26.11 | 109508 | 2939441 | -0.92 | -3.40% |
| 2008-02-29 | 27.10 | 27.88 | 24.70 | 27.03 | 136224 | 3594131 | 0.02 | 0.07% |
| 2008-02-22 | 29.40 | 30.35 | 26.70 | 27.01 | 137726 | 3954119 | -0.95 | -3.40% |
| 2008-02-15 | 28.51 | 29.34 | 27.61 | 27.96 | 53234 | 1518611 | -1.03 | -3.55% |
| 2008-02-05 | 26.68 | 29.28 | 26.68 | 28.99 | 58883 | 1663121 | 3.09 | 11.93% |
| 2008-02-01 | 30.08 | 30.38 | 25.50 | 25.90 | 165852 | 4700222 | -4.48 | -14.75% |
| 2008-01-25 | 32.93 | 32.98 | 27.06 | 30.38 | 227853 | 6693287 | -2.60 | -7.88% |
| 2008-01-18 | 36.30 | 36.30 | 30.92 | 32.98 | 203489 | 6916923 | -2.97 | -8.26% |
| 2008-01-11 | 34.20 | 36.50 | 33.52 | 35.95 | 224099 | 7972308 | 1.71 | 4.99% |
| 2008-01-04 | 30.08 | 36.34 | 29.55 | 34.24 | 251174 | 8452901 | 4.06 | 13.45% |
| 2007-12-28 | 30.07 | 31.65 | 29.51 | 30.18 | 172982 | 5255898 | 0.12 | 0.40% |
| 2007-12-21 | 28.36 | 30.50 | 28.10 | 30.06 | 190212 | 5632494 | 1.88 | 6.67% |
| 2007-12-14 | 25.33 | 29.00 | 25.11 | 28.18 | 185856 | 5112921 | 2.44 | 9.48% |
| 2007-12-07 | 24.71 | 25.88 | 24.71 | 25.74 | 72580 | 1845509 | 0.78 | 3.12% |
| 2007-11-30 | 25.30 | 25.85 | 23.62 | 24.96 | 91775 | 2258698 | -0.06 | -0.24% |
| 2007-11-23 | 25.00 | 26.97 | 23.48 | 25.02 | 97589 | 2484833 | 0.14 | 0.56% |
| 2007-11-16 | 27.10 | 27.10 | 24.50 | 24.88 | 130154 | 3347707 | -2.19 | -8.09% |
| 2007-11-09 | 29.00 | 31.10 | 25.50 | 27.07 | 163578 | 4695571 | -2.40 | -8.14% |
| 2007-11-02 | 28.90 | 32.49 | 28.39 | 29.47 | 217426 | 6706400 | 0.65 | 2.25% |
| 2007-10-26 | 28.50 | 31.49 | 27.73 | 28.82 | 189384 | 5606169 | -1.06 | -3.55% |
| 2007-10-18 | 29.80 | 33.33 | 29.60 | 29.88 | 250309 | 7844210 | 0.59 | 2.01% |
| 2007-10-12 | 29.09 | 30.80 | 27.30 | 29.29 | 375939 | 10970071 | 0.82 | 2.88% |
| 2007-09-28 | 24.24 | 28.48 | 23.03 | 28.47 | 278247 | 7246388 | 4.19 | 17.26% |
| 2007-09-21 | 25.95 | 26.58 | 23.80 | 24.28 | 242813 | 6183436 | -1.64 | -6.33% |
| 2007-09-14 | 23.00 | 26.58 | 21.80 | 25.92 | 333860 | 8037215 | 2.42 | 10.30% |
| 2007-09-07 | 51.19 | 54.00 | 23.38 | 23.50 | 223882 | 7914857 | -27.71 | -54.11% |
| 2007-08-31 | 54.88 | 54.88 | 48.60 | 51.21 | 111905 | 5733353 | -3.42 | -6.26% |
| 2007-08-24 | 48.00 | 55.40 | 48.00 | 54.63 | 135378 | 7110035 | 7.83 | 16.73% |
| 2007-08-17 | 47.21 | 49.78 | 45.48 | 46.80 | 137041 | 6478915 | -1.00 | -2.09% |
| 2007-08-10 | 49.50 | 57.10 | 44.30 | 47.80 | 282495 | 13843261 | -0.70 | -1.44% |
| 2007-08-03 | 44.56 | 49.50 | 42.30 | 48.50 | 170410 | 7800090 | 4.28 | 9.68% |
| 2007-07-27 | 33.10 | 45.19 | 33.10 | 44.22 | 301467 | 11698000 | 11.21 | 33.96% |
| 2007-07-20 | 30.30 | 33.49 | 29.00 | 33.01 | 141054 | 4472167 | 2.82 | 9.34% |
| 2007-07-13 | 29.40 | 31.60 | 28.82 | 30.19 | 104730 | 3154208 | 1.39 | 4.83% |
| 2007-07-06 | 28.20 | 31.20 | 26.90 | 28.80 | 113657 | 3275545 | -0.16 | -0.55% |
| 2007-06-29 | 30.14 | 33.49 | 27.15 | 28.96 | 237350 | 7258649 | -1.24 | -4.11% |
| 2007-06-22 | 28.50 | 34.00 | 28.21 | 30.20 | 260723 | 8290728 | 2.63 | 9.54% |
| 2007-06-15 | 25.95 | 28.80 | 25.91 | 27.57 | 180287 | 4966347 | 1.62 | 6.24% |
| 2007-06-08 | 27.50 | 27.50 | 21.78 | 25.95 | 199917 | 4915164 | -0.93 | -3.46% |
| 2007-06-01 | 30.80 | 34.45 | 26.30 | 26.88 | 310374 | 9454533 | -3.65 | -11.96% |
| 2007-05-25 | 30.00 | 33.58 | 29.50 | 30.53 | 181867 | 5628733 | -0.87 | -2.77% |
| 2007-05-18 | 33.30 | 33.49 | 29.00 | 31.40 | 143877 | 4482915 | -1.71 | -5.17% |
| 2007-05-11 | 26.50 | 33.11 | 25.40 | 33.11 | 253765 | 7279469 | 6.50 | 24.43% |
| 2007-04-27 | 26.95 | 28.80 | 26.11 | 26.61 | 161284 | 4445947 | -0.20 | -0.75% |
| 2007-04-20 | 26.05 | 28.19 | 25.20 | 26.81 | 187494 | 4980000 | 0.92 | 3.55% |
| 2007-04-13 | 25.60 | 26.85 | 24.20 | 25.89 | 198002 | 5037446 | 0.36 | 1.41% |
| 2007-04-06 | 24.76 | 27.40 | 24.76 | 25.53 | 232136 | 6045591 | 3.02 | 13.42% |
| 2007-03-30 | 18.71 | 22.51 | 18.70 | 22.51 | 70193 | 1387499 | 3.83 | 20.50% |
| 2007-03-23 | 19.00 | 19.55 | 18.46 | 18.68 | 119134 | 2268759 | -0.66 | -3.41% |
| 2007-03-16 | 18.20 | 19.60 | 17.50 | 19.34 | 242971 | 4556838 | 1.46 | 8.17% |
| 2007-03-09 | 16.97 | 18.00 | 15.83 | 17.88 | 107107 | 1844811 | 0.99 | 5.86% |
| 2007-03-02 | 16.37 | 17.80 | 15.01 | 16.89 | 144298 | 2365636 | 0.71 | 4.39% |
| 2007-02-16 | 15.00 | 16.49 | 14.60 | 16.18 | 119769 | 1852063 | 1.18 | 7.87% |
| 2007-02-09 | 13.34 | 15.29 | 13.33 | 15.00 | 70380 | 1034220 | 1.50 | 11.11% |
| 2007-02-02 | 14.59 | 15.30 | 13.41 | 13.50 | 94397 | 1333385 | -1.02 | -7.03% |
| 2007-01-26 | 14.98 | 16.45 | 13.51 | 14.52 | 166460 | 2587592 | -0.32 | -2.16% |
| 2007-01-19 | 12.55 | 14.88 | 12.55 | 14.84 | 157319 | 2172948 | 2.14 | 16.85% |
| 2007-01-12 | 11.51 | 13.60 | 11.50 | 12.70 | 172028 | 2201117 | 1.10 | 9.48% |
| 2007-01-05 | 11.70 | 12.25 | 11.45 | 11.60 | 27711 | 326404 | -0.10 | -0.85% |
| 2006-12-29 | 11.88 | 12.40 | 11.21 | 11.70 | 78511 | 936961 | -0.17 | -1.43% |
| 2006-12-22 | 12.66 | 13.01 | 11.80 | 11.87 | 88629 | 1088455 | -0.73 | -5.79% |
| 2006-12-15 | 12.00 | 12.80 | 11.72 | 12.60 | 54849 | 677566 | 0.48 | 3.96% |
| 2006-12-08 | 11.82 | 13.38 | 11.48 | 12.12 | 153979 | 1913567 | 0.24 | 2.02% |
| 2006-12-01 | 10.20 | 12.30 | 10.20 | 11.88 | 116757 | 1366669 | 1.65 | 16.13% |
