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 | 12.58 | 13.88 | 11.50 | 11.85 | 4236967 | 55496160 | -0.66 | -5.28% |
| 2009-11-20 | 12.00 | 12.94 | 11.36 | 12.51 | 3256715 | 39092280 | 0.61 | 5.13% |
| 2009-11-13 | 10.72 | 11.92 | 10.46 | 11.90 | 3114128 | 35433496 | 1.22 | 11.42% |
| 2009-11-06 | 9.78 | 10.70 | 9.57 | 10.68 | 1294637 | 13381344 | 0.73 | 7.34% |
| 2009-10-30 | 10.57 | 10.65 | 9.85 | 9.95 | 913788 | 9318948 | -0.61 | -5.78% |
| 2009-10-23 | 10.00 | 10.85 | 9.86 | 10.56 | 1431282 | 14982522 | 0.56 | 5.60% |
| 2009-10-16 | 9.90 | 10.45 | 9.66 | 10.00 | 889853 | 8963968 | 0.07 | 0.70% |
| 2009-10-09 | 9.89 | 10.00 | 9.61 | 9.93 | 287219 | 2835104 | 0.29 | 3.01% |
| 2009-09-30 | 10.35 | 10.49 | 9.15 | 9.64 | 974708 | 9599726 | -0.67 | -6.50% |
| 2009-09-25 | 11.76 | 11.98 | 9.92 | 10.31 | 1798639 | 19825652 | -1.57 | -13.21% |
| 2009-09-18 | 11.64 | 12.98 | 11.45 | 11.88 | 3706346 | 44904160 | 0.28 | 2.41% |
| 2009-09-11 | 11.61 | 12.56 | 11.21 | 11.60 | 3503518 | 41594784 | -0.08 | -0.69% |
| 2009-09-04 | 11.98 | 12.31 | 9.89 | 11.68 | 3865271 | 43349784 | -0.71 | -5.73% |
| 2009-08-28 | 9.72 | 12.50 | 9.62 | 12.39 | 5200242 | 60219928 | 2.65 | 27.21% |
| 2009-08-21 | 9.89 | 10.08 | 8.93 | 9.74 | 1005179 | 9603819 | -0.09 | -0.92% |
| 2009-08-14 | 11.16 | 11.35 | 9.80 | 9.83 | 1119141 | 11828590 | -1.17 | -10.64% |
| 2009-08-07 | 11.56 | 11.88 | 10.91 | 11.00 | 2072450 | 23914460 | -0.51 | -4.43% |
| 2009-07-31 | 10.55 | 11.68 | 10.19 | 11.51 | 2725608 | 30360114 | 0.99 | 9.41% |
| 2009-07-24 | 10.38 | 10.99 | 10.08 | 10.52 | 1618232 | 16902716 | 0.20 | 1.94% |
| 2009-07-17 | 10.26 | 10.90 | 10.16 | 10.32 | 1787339 | 18715548 | 0.06 | 0.58% |
| 2009-07-10 | 9.09 | 10.43 | 8.89 | 10.26 | 2396029 | 23378668 | 1.19 | 13.12% |
| 2009-07-03 | 13.95 | 14.28 | 8.96 | 9.07 | 928294 | 10172821 | -4.80 | -34.61% |
| 2009-06-26 | 14.15 | 14.42 | 13.40 | 13.87 | 792541 | 11019865 | -0.14 | -1.00% |
| 2009-06-19 | 13.18 | 14.15 | 13.18 | 14.01 | 714003 | 9777183 | 0.78 | 5.90% |
| 2009-06-12 | 13.31 | 13.66 | 12.86 | 13.23 | 644425 | 8560020 | -0.12 | -0.90% |
| 2009-06-05 | 13.15 | 13.79 | 13.00 | 13.35 | 642390 | 8609544 | 0.31 | 2.38% |
| 2009-05-27 | 12.51 | 13.20 | 12.48 | 13.04 | 269278 | 3480392 | 0.11 | 0.85% |
| 2009-05-22 | 13.05 | 13.49 | 12.71 | 12.93 | 667579 | 8755603 | -0.12 | -0.92% |
| 2009-05-15 | 13.74 | 13.78 | 12.77 | 13.05 | 873023 | 11476762 | -0.67 | -4.88% |
| 2009-05-08 | 13.41 | 14.13 | 13.34 | 13.72 | 963353 | 13230988 | 0.40 | 3.00% |
| 2009-04-30 | 13.13 | 13.58 | 12.42 | 13.32 | 441790 | 5740493 | 0.08 | 0.60% |
| 2009-04-24 | 12.68 | 13.83 | 12.28 | 13.24 | 954460 | 12631583 | 0.56 | 4.42% |
| 2009-04-17 | 12.77 | 13.90 | 12.55 | 12.68 | 1043485 | 13684617 | 0.09 | 0.71% |
| 2009-04-10 | 12.30 | 12.83 | 11.74 | 12.59 | 625204 | 7698824 | 0.35 | 2.86% |
| 2009-04-03 | 12.20 | 13.00 | 11.80 | 12.24 | 814283 | 10107932 | 0.09 | 0.74% |
| 2009-03-27 | 11.50 | 12.50 | 11.40 | 12.15 | 814070 | 9790250 | 0.61 | 5.29% |
| 2009-03-20 | 11.15 | 11.99 | 11.05 | 11.54 | 712476 | 8268266 | 0.52 | 4.72% |
| 2009-03-13 | 11.29 | 11.45 | 10.50 | 11.02 | 505059 | 5503914 | -0.16 | -1.43% |
| 2009-03-06 | 10.41 | 11.58 | 10.21 | 11.18 | 856334 | 9405124 | 0.66 | 6.27% |
| 2009-02-27 | 12.09 | 13.14 | 10.52 | 10.52 | 1476632 | 18059684 | -1.56 | -12.91% |
| 2009-02-20 | 12.49 | 12.77 | 11.22 | 12.08 | 932896 | 11116310 | -0.34 | -2.74% |
| 2009-02-13 | 11.95 | 12.53 | 11.05 | 12.42 | 1356620 | 16164147 | 0.65 | 5.52% |
| 2009-02-06 | 11.30 | 12.00 | 11.04 | 11.77 | 774513 | 8903689 | 0.52 | 4.62% |
| 2009-01-23 | 10.41 | 11.46 | 10.01 | 11.25 | 614231 | 6726046 | 0.94 | 9.12% |
| 2009-01-16 | 10.22 | 10.62 | 9.56 | 10.31 | 605695 | 6175590 | -0.02 | -0.19% |
| 2009-01-09 | 8.86 | 10.71 | 8.78 | 10.33 | 1193949 | 11934083 | 1.78 | 20.82% |
| 2008-12-26 | 9.01 | 9.35 | 8.30 | 8.55 | 630803 | 5601978 | -0.45 | -5.00% |
| 2008-12-19 | 8.25 | 9.23 | 7.90 | 9.00 | 653784 | 5695893 | 0.92 | 11.39% |
| 2008-12-12 | 8.68 | 9.07 | 7.96 | 8.08 | 626974 | 5449780 | -0.53 | -6.16% |
| 2008-12-05 | 7.53 | 8.88 | 7.41 | 8.61 | 627380 | 5223507 | 1.03 | 13.59% |
| 2008-11-28 | 8.53 | 8.69 | 7.51 | 7.58 | 449907 | 3623198 | -1.07 | -12.37% |
| 2008-11-21 | 7.77 | 8.78 | 7.35 | 8.65 | 802971 | 6465836 | 0.84 | 10.76% |
| 2008-11-14 | 6.98 | 7.85 | 6.94 | 7.81 | 509851 | 3759508 | 0.92 | 13.35% |
| 2008-11-07 | 6.53 | 6.97 | 6.31 | 6.89 | 253425 | 1705840 | 0.37 | 5.67% |
| 2008-10-31 | 6.78 | 6.95 | 6.39 | 6.52 | 267009 | 1771705 | -0.43 | -6.19% |
| 2008-10-24 | 6.62 | 7.34 | 6.50 | 6.95 | 286160 | 2003488 | 0.35 | 5.30% |
| 2008-10-17 | 6.81 | 7.48 | 6.48 | 6.60 | 359919 | 2471824 | -0.32 | -4.62% |
| 2008-10-10 | 8.55 | 8.58 | 6.92 | 6.92 | 546193 | 4285988 | -1.81 | -20.73% |
| 2008-09-26 | 9.22 | 9.96 | 8.66 | 8.73 | 1951186 | 18150724 | 0.34 | 4.05% |
| 2008-09-19 | 8.42 | 8.73 | 7.27 | 8.39 | 618881 | 5062341 | -0.01 | -0.12% |
| 2008-09-12 | 8.29 | 8.45 | 7.58 | 8.40 | 484874 | 3915935 | 0.30 | 3.70% |
| 2008-09-05 | 8.41 | 8.85 | 7.80 | 8.10 | 457255 | 3779477 | -0.31 | -3.69% |
| 2008-08-29 | 8.67 | 8.89 | 7.72 | 8.41 | 272865 | 2264645 | -0.18 | -2.10% |
| 2008-08-22 | 9.13 | 9.30 | 8.19 | 8.59 | 358378 | 3170351 | -0.43 | -4.77% |
| 2008-08-15 | 10.45 | 10.45 | 8.90 | 9.02 | 346292 | 3255191 | -1.79 | -16.56% |
| 2008-08-08 | 12.50 | 12.60 | 10.81 | 10.81 | 395242 | 4596590 | -1.82 | -14.41% |
| 2008-08-01 | 13.65 | 13.92 | 12.25 | 12.63 | 368135 | 4870771 | -0.84 | -6.24% |
| 2008-07-25 | 12.49 | 13.68 | 12.33 | 13.47 | 552036 | 7357508 | 0.82 | 6.48% |
| 2008-07-18 | 13.89 | 14.50 | 11.76 | 12.65 | 471892 | 6218818 | -1.15 | -8.33% |
| 2008-07-11 | 12.78 | 14.20 | 12.61 | 13.80 | 441165 | 6018496 | 1.09 | 8.58% |
| 2008-07-04 | 11.79 | 12.88 | 11.42 | 12.71 | 398988 | 4854198 | 1.09 | 9.38% |
| 2008-06-27 | 11.28 | 12.88 | 10.98 | 11.62 | 565712 | 6733249 | 0.04 | 0.34% |
| 2008-06-20 | 14.53 | 14.58 | 11.15 | 11.58 | 339508 | 4323854 | -2.76 | -19.25% |
| 2008-06-13 | 16.51 | 16.79 | 14.26 | 14.34 | 194969 | 2951365 | -3.25 | -18.48% |
| 2008-06-05 | 17.74 | 18.32 | 17.40 | 17.59 | 140460 | 2513097 | -0.12 | -0.68% |
| 2008-05-30 | 17.81 | 18.95 | 17.51 | 17.71 | 266697 | 4840070 | -0.27 | -1.50% |
| 2008-05-23 | 19.20 | 19.65 | 17.10 | 17.98 | 281539 | 5127728 | -1.45 | -7.46% |
| 2008-05-16 | 19.80 | 20.89 | 19.11 | 19.43 | 410074 | 8192770 | 0.00 | 0.00% |
| 2008-05-09 | 19.91 | 21.60 | 19.04 | 19.43 | 445229 | 9031258 | -0.13 | -0.67% |
| 2008-04-30 | 18.70 | 19.88 | 18.00 | 19.56 | 192954 | 3639934 | 0.71 | 3.77% |
| 2008-04-25 | 17.80 | 19.70 | 15.80 | 18.85 | 441716 | 8133319 | 2.61 | 16.07% |
| 2008-04-18 | 17.80 | 17.90 | 16.15 | 16.24 | 213309 | 3610721 | -2.06 | -11.26% |
| 2008-04-11 | 17.65 | 19.57 | 16.80 | 18.30 | 313652 | 5775891 | 0.41 | 2.29% |
| 2008-04-03 | 21.70 | 21.89 | 16.52 | 17.89 | 376063 | 6920395 | -4.77 | -21.05% |
| 2008-03-28 | 25.50 | 25.59 | 20.35 | 22.66 | 235416 | 5412796 | -2.58 | -10.22% |
| 2008-03-21 | 26.00 | 26.10 | 22.01 | 25.24 | 246815 | 5938407 | -0.78 | -3.00% |
| 2008-03-14 | 30.48 | 30.56 | 25.48 | 26.02 | 252305 | 7146796 | -4.34 | -14.29% |
| 2008-03-07 | 28.30 | 31.30 | 28.13 | 30.36 | 438264 | 13243194 | 2.06 | 7.28% |
| 2008-02-29 | 28.27 | 29.35 | 27.20 | 28.30 | 453936 | 12921036 | 0.05 | 0.18% |
| 2008-02-22 | 25.78 | 28.65 | 25.60 | 28.25 | 404293 | 11069139 | 3.24 | 12.96% |
| 2008-02-15 | 26.30 | 26.66 | 24.80 | 25.01 | 109578 | 2792964 | -0.97 | -3.73% |
| 2008-02-05 | 26.05 | 26.85 | 25.30 | 25.98 | 136390 | 3550961 | 1.19 | 4.80% |
| 2008-02-01 | 29.11 | 30.80 | 24.01 | 24.79 | 344011 | 9573768 | -5.10 | -17.06% |
| 2008-01-25 | 30.95 | 31.90 | 27.21 | 29.89 | 615193 | 18276604 | -0.77 | -2.51% |
| 2008-01-18 | 28.57 | 31.00 | 28.02 | 30.66 | 557153 | 16426575 | 2.09 | 7.32% |
| 2008-01-11 | 28.09 | 30.98 | 27.70 | 28.57 | 470599 | 13499626 | 0.27 | 0.95% |
| 2008-01-04 | 27.90 | 29.35 | 27.90 | 28.30 | 201966 | 5756879 | 0.55 | 1.98% |
| 2007-12-28 | 25.50 | 27.96 | 25.30 | 27.75 | 336871 | 8964164 | 2.44 | 9.64% |
| 2007-12-21 | 23.65 | 25.42 | 23.40 | 25.31 | 251556 | 6179959 | 1.68 | 7.11% |
| 2007-12-14 | 22.58 | 24.53 | 22.45 | 23.63 | 298017 | 7085568 | 0.73 | 3.19% |
| 2007-12-07 | 22.75 | 23.40 | 22.00 | 22.90 | 174891 | 3963108 | 0.11 | 0.48% |
| 2007-11-30 | 23.74 | 23.78 | 21.31 | 22.79 | 240511 | 5460576 | -0.27 | -1.17% |
| 2007-11-23 | 23.01 | 24.16 | 22.30 | 23.06 | 233596 | 5486528 | 0.32 | 1.41% |
| 2007-11-16 | 21.91 | 23.46 | 21.00 | 22.74 | 286463 | 6367024 | 0.73 | 3.32% |
| 2007-11-09 | 23.55 | 24.60 | 21.90 | 22.01 | 231455 | 5356944 | -1.50 | -6.38% |
| 2007-11-02 | 24.20 | 25.55 | 23.09 | 23.51 | 373601 | 9080626 | -0.72 | -2.97% |
| 2007-10-26 | 29.25 | 30.33 | 24.01 | 24.23 | 462638 | 12592871 | -4.19 | -14.74% |
| 2007-10-18 | 28.34 | 31.08 | 28.28 | 28.42 | 597183 | 17695944 | 0.12 | 0.42% |
| 2007-10-12 | 28.60 | 28.87 | 25.00 | 28.30 | 637696 | 17443560 | 0.25 | 0.89% |
| 2007-09-28 | 28.75 | 29.35 | 26.92 | 28.05 | 321232 | 9059047 | -0.29 | -1.02% |
| 2007-09-21 | 29.06 | 29.98 | 27.58 | 28.34 | 336120 | 9566920 | -0.58 | -2.01% |
| 2007-09-14 | 29.87 | 31.28 | 27.60 | 28.92 | 322560 | 9375411 | -1.22 | -4.05% |
| 2007-09-07 | 31.12 | 32.50 | 29.95 | 30.14 | 456907 | 14406991 | -0.81 | -2.62% |
| 2007-08-31 | 31.20 | 32.10 | 29.50 | 30.95 | 425509 | 13161840 | 0.36 | 1.18% |
| 2007-08-24 | 29.50 | 31.20 | 29.36 | 30.59 | 410791 | 12415866 | 1.76 | 6.11% |
| 2007-08-17 | 29.19 | 30.60 | 28.70 | 28.83 | 392938 | 11639700 | -0.57 | -1.94% |
| 2007-08-10 | 31.32 | 33.47 | 28.61 | 29.40 | 682562 | 21392036 | -1.73 | -5.56% |
| 2007-08-03 | 30.82 | 32.40 | 28.71 | 31.13 | 518690 | 15876038 | 0.33 | 1.07% |
| 2007-07-27 | 28.59 | 31.78 | 28.59 | 30.80 | 493225 | 14917298 | 2.20 | 7.69% |
| 2007-07-20 | 29.59 | 29.70 | 27.48 | 28.60 | 285190 | 8036063 | -0.61 | -2.09% |
| 2007-07-13 | 27.36 | 29.46 | 26.87 | 29.21 | 411684 | 11694559 | 1.91 | 7.00% |
| 2007-07-06 | 26.20 | 28.67 | 24.68 | 27.30 | 428598 | 11638962 | 0.70 | 2.63% |
| 2007-06-28 | 27.80 | 29.00 | 25.38 | 26.60 | 360107 | 9809287 | -0.29 | -1.08% |
| 2007-06-22 | 29.77 | 31.43 | 26.68 | 26.89 | 421659 | 12380949 | -2.40 | -8.19% |
| 2007-06-15 | 27.97 | 30.65 | 27.15 | 29.29 | 594484 | 17176712 | 2.79 | 10.53% |
| 2007-06-08 | 28.15 | 28.39 | 22.70 | 26.50 | 731619 | 18557390 | -1.40 | -5.02% |
| 2007-06-01 | 25.91 | 28.44 | 24.12 | 27.90 | 1248347 | 33492936 | 2.38 | 9.33% |
| 2007-05-25 | 24.30 | 27.00 | 24.30 | 25.52 | 853130 | 22082626 | 0.02 | 0.08% |
| 2007-05-18 | 24.11 | 26.28 | 23.34 | 25.50 | 718614 | 17767766 | 1.18 | 4.85% |
| 2007-05-11 | 24.49 | 25.55 | 23.32 | 24.32 | 677447 | 16493271 | -0.27 | -1.10% |
| 2007-04-27 | 25.16 | 27.85 | 24.50 | 24.59 | 697055 | 18189832 | -0.49 | -1.95% |
| 2007-04-20 | 24.72 | 25.38 | 22.78 | 25.08 | 679160 | 16589853 | 0.36 | 1.46% |
| 2007-04-13 | 21.98 | 25.90 | 20.99 | 24.72 | 770338 | 17743054 | 3.10 | 14.34% |
| 2007-04-06 | 19.71 | 21.98 | 19.50 | 21.62 | 608900 | 12758641 | 1.94 | 9.86% |
| 2007-03-30 | 19.80 | 20.95 | 19.30 | 19.68 | 490201 | 9864680 | -0.06 | -0.30% |
| 2007-03-23 | 18.80 | 21.30 | 18.65 | 19.74 | 604799 | 12303808 | 0.36 | 1.86% |
| 2007-03-16 | 18.95 | 19.82 | 18.28 | 19.38 | 385906 | 7356814 | 0.43 | 2.27% |
| 2007-03-09 | 19.21 | 20.33 | 18.00 | 18.95 | 436655 | 8508320 | -0.05 | -0.26% |
| 2007-03-02 | 20.75 | 21.28 | 17.55 | 19.00 | 611113 | 11751824 | -1.79 | -8.61% |
| 2007-02-16 | 19.48 | 21.28 | 18.70 | 20.79 | 330663 | 6690756 | 1.20 | 6.13% |
| 2007-02-09 | 17.46 | 20.00 | 17.17 | 19.59 | 353055 | 6594020 | 1.77 | 9.93% |
| 2007-02-02 | 19.95 | 20.62 | 17.31 | 17.82 | 349564 | 6693444 | -2.11 | -10.59% |
| 2007-01-26 | 20.35 | 21.94 | 18.10 | 19.93 | 394817 | 7984621 | -0.30 | -1.48% |
| 2007-01-19 | 17.51 | 21.09 | 17.51 | 20.23 | 464766 | 8960042 | 2.67 | 15.21% |
| 2007-01-12 | 17.02 | 19.00 | 17.01 | 17.56 | 333865 | 6049796 | 0.56 | 3.29% |
| 2007-01-05 | 15.39 | 17.00 | 15.20 | 17.00 | 299083 | 4792210 | 1.63 | 10.61% |
| 2006-12-29 | 15.17 | 16.24 | 15.06 | 15.37 | 442050 | 6891522 | 0.28 | 1.86% |
| 2006-12-22 | 15.11 | 16.00 | 14.80 | 15.09 | 515963 | 7898114 | 0.01 | 0.07% |
| 2006-12-15 | 13.54 | 15.30 | 13.53 | 15.08 | 366449 | 5239911 | 1.54 | 11.37% |
| 2006-12-08 | 14.96 | 15.88 | 13.50 | 13.54 | 408512 | 6044995 | -1.47 | -9.79% |
| 2006-12-01 | 14.41 | 15.27 | 13.93 | 15.01 | 373223 | 5527828 | 0.74 | 5.19% |
