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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 10.74 | 10.80 | 10.08 | 10.43 | 497688 | 5189107 | -0.39 | -3.60% |
| 2009-11-20 | 10.51 | 11.30 | 10.51 | 10.82 | 606700 | 6595115 | 0.36 | 3.44% |
| 2009-11-13 | 10.37 | 10.75 | 10.25 | 10.46 | 412101 | 4320720 | 0.16 | 1.55% |
| 2009-11-06 | 9.70 | 10.39 | 9.60 | 10.30 | 530352 | 5355657 | 0.76 | 7.97% |
| 2009-10-27 | 9.84 | 9.92 | 9.52 | 9.54 | 136757 | 1326611 | -0.29 | -2.95% |
| 2009-10-23 | 9.91 | 10.05 | 9.64 | 9.83 | 381377 | 3755425 | 0.03 | 0.31% |
| 2009-10-16 | 9.42 | 9.88 | 9.29 | 9.80 | 341184 | 3282428 | 0.38 | 4.03% |
| 2009-10-09 | 9.38 | 9.44 | 9.06 | 9.42 | 48792 | 453756 | 0.34 | 3.74% |
| 2009-09-30 | 9.45 | 9.49 | 9.00 | 9.08 | 148721 | 1372350 | -0.32 | -3.40% |
| 2009-09-25 | 9.63 | 9.88 | 9.25 | 9.40 | 489064 | 4688076 | -0.67 | -6.65% |
| 2009-09-16 | 9.28 | 10.23 | 9.28 | 10.07 | 458585 | 4438960 | 0.81 | 8.75% |
| 2009-09-11 | 9.03 | 9.30 | 8.99 | 9.26 | 488828 | 4461753 | 0.23 | 2.55% |
| 2009-09-04 | 9.20 | 9.33 | 8.50 | 9.03 | 405952 | 3584474 | -0.31 | -3.32% |
| 2009-08-28 | 9.71 | 9.75 | 9.13 | 9.34 | 459252 | 4349890 | -0.38 | -3.91% |
| 2009-08-21 | 10.10 | 10.28 | 9.28 | 9.72 | 498721 | 4866681 | -0.56 | -5.45% |
| 2009-08-14 | 12.05 | 12.09 | 10.25 | 10.28 | 638345 | 7145940 | -1.55 | -13.10% |
| 2009-08-07 | 12.04 | 12.58 | 11.60 | 11.83 | 1168375 | 14172632 | -0.16 | -1.33% |
| 2009-07-31 | 12.03 | 12.49 | 10.96 | 11.99 | 1355828 | 16060264 | -0.02 | -0.17% |
| 2009-07-24 | 10.82 | 12.34 | 10.76 | 12.01 | 1768647 | 20409462 | 1.18 | 10.90% |
| 2009-07-17 | 10.81 | 11.28 | 10.70 | 10.83 | 1121225 | 12314880 | 0.05 | 0.46% |
| 2009-07-10 | 10.58 | 10.99 | 10.51 | 10.78 | 1019367 | 10946879 | 0.28 | 2.67% |
| 2009-07-03 | 10.72 | 10.80 | 10.36 | 10.50 | 680577 | 7164311 | -0.19 | -1.78% |
| 2009-06-26 | 10.75 | 11.38 | 10.33 | 10.69 | 835976 | 9027191 | 0.10 | 0.94% |
| 2009-06-19 | 10.36 | 10.62 | 10.25 | 10.59 | 506907 | 5272445 | 0.23 | 2.22% |
| 2009-06-12 | 11.04 | 11.20 | 10.24 | 10.36 | 949328 | 9930275 | -0.63 | -5.73% |
| 2009-06-05 | 10.25 | 11.25 | 10.13 | 10.99 | 802539 | 8663481 | 0.79 | 7.75% |
| 2009-05-27 | 10.18 | 10.48 | 10.08 | 10.20 | 200357 | 2048535 | -0.16 | -1.54% |
| 2009-05-22 | 10.90 | 11.23 | 10.29 | 10.36 | 455610 | 4848733 | -0.52 | -4.78% |
| 2009-05-15 | 10.76 | 11.29 | 10.63 | 10.88 | 662164 | 7257205 | 0.12 | 1.11% |
| 2009-05-08 | 10.15 | 11.47 | 10.11 | 10.76 | 1049593 | 11297002 | 0.65 | 6.43% |
| 2009-04-30 | 10.18 | 10.25 | 10.01 | 10.11 | 314049 | 3177622 | 0.01 | 0.10% |
| 2009-04-24 | 10.35 | 10.80 | 9.98 | 10.10 | 744059 | 7680525 | -0.23 | -2.23% |
| 2009-04-17 | 10.22 | 10.62 | 10.07 | 10.33 | 713626 | 7351380 | 0.14 | 1.37% |
| 2009-04-10 | 10.10 | 10.30 | 9.97 | 10.19 | 351486 | 3552031 | 0.02 | 0.20% |
| 2009-04-03 | 10.61 | 10.82 | 9.98 | 10.17 | 600765 | 6233264 | -0.40 | -3.78% |
| 2009-03-27 | 10.24 | 10.85 | 9.95 | 10.57 | 643074 | 6695013 | 0.19 | 1.83% |
| 2009-03-20 | 9.84 | 10.77 | 9.80 | 10.38 | 598987 | 6214659 | 0.42 | 4.22% |
| 2009-03-13 | 10.48 | 11.04 | 9.90 | 9.96 | 1042470 | 11002015 | -0.41 | -3.95% |
| 2009-03-06 | 10.04 | 11.50 | 10.04 | 10.37 | 1013329 | 10998004 | 1.24 | 13.58% |
| 2008-12-08 | 8.66 | 9.20 | 8.45 | 9.13 | 379212 | 3304866 | 0.43 | 4.94% |
| 2008-12-05 | 8.60 | 9.05 | 8.27 | 8.70 | 662637 | 5767789 | 0.06 | 0.69% |
| 2008-11-28 | 8.58 | 9.16 | 7.95 | 8.64 | 366762 | 3169834 | 0.08 | 0.94% |
| 2008-11-21 | 8.43 | 8.70 | 7.70 | 8.56 | 401235 | 3319773 | 0.27 | 3.26% |
| 2008-11-14 | 7.26 | 8.30 | 7.09 | 8.29 | 396507 | 3058199 | 1.24 | 17.59% |
| 2008-11-06 | 7.45 | 7.66 | 6.99 | 7.05 | 154975 | 1134091 | -0.50 | -6.62% |
| 2008-10-31 | 6.78 | 7.82 | 6.40 | 7.55 | 311815 | 2246851 | 0.71 | 10.38% |
| 2008-10-24 | 8.28 | 8.65 | 6.80 | 6.84 | 414759 | 3168423 | -1.47 | -17.69% |
| 2008-10-17 | 8.52 | 9.08 | 8.13 | 8.31 | 391045 | 3371359 | -0.20 | -2.35% |
| 2008-10-10 | 8.90 | 9.06 | 8.10 | 8.51 | 412633 | 3581229 | -0.45 | -5.02% |
| 2008-09-26 | 8.70 | 9.08 | 7.75 | 8.96 | 735952 | 6264817 | 0.74 | 9.00% |
| 2008-09-19 | 7.60 | 8.22 | 7.02 | 8.22 | 373129 | 2957065 | 0.48 | 6.20% |
| 2008-09-12 | 7.86 | 8.17 | 7.30 | 7.74 | 187769 | 1458347 | -0.13 | -1.65% |
| 2008-09-05 | 7.69 | 8.20 | 7.48 | 7.87 | 195971 | 1537456 | 0.15 | 1.94% |
| 2008-08-29 | 7.08 | 7.80 | 6.92 | 7.72 | 228625 | 1675532 | 0.56 | 7.82% |
| 2008-08-22 | 8.38 | 8.70 | 7.00 | 7.16 | 728061 | 5856518 | -1.14 | -13.73% |
| 2008-08-15 | 7.60 | 8.42 | 7.20 | 8.30 | 571730 | 4572820 | 0.67 | 8.78% |
| 2008-08-08 | 7.44 | 8.10 | 7.31 | 7.63 | 445834 | 3502184 | 0.12 | 1.60% |
| 2008-08-01 | 7.81 | 8.10 | 7.21 | 7.51 | 368974 | 2875541 | -0.22 | -2.85% |
| 2008-07-25 | 7.05 | 7.84 | 6.95 | 7.73 | 339447 | 2530437 | 0.72 | 10.27% |
| 2008-07-18 | 7.70 | 7.73 | 6.71 | 7.01 | 243769 | 1741497 | -0.70 | -9.08% |
| 2008-07-11 | 7.20 | 7.90 | 7.05 | 7.71 | 433469 | 3282330 | 0.52 | 7.23% |
| 2008-07-04 | 6.84 | 7.22 | 6.43 | 7.19 | 551575 | 3738536 | 0.16 | 2.28% |
| 2008-06-27 | 7.40 | 7.76 | 6.89 | 7.03 | 548231 | 4026357 | -0.47 | -6.27% |
| 2008-06-20 | 7.63 | 7.78 | 6.70 | 7.50 | 486688 | 3585612 | -0.05 | -0.66% |
| 2008-06-13 | 9.09 | 9.09 | 7.53 | 7.55 | 411053 | 3359577 | -1.97 | -20.69% |
| 2008-06-06 | 9.67 | 10.44 | 9.47 | 9.52 | 1301345 | 13130299 | 0.10 | 1.06% |
| 2008-05-29 | 9.20 | 9.66 | 8.95 | 9.42 | 442555 | 4142837 | 0.12 | 1.29% |
| 2008-05-23 | 9.30 | 9.45 | 8.40 | 9.30 | 410085 | 3708156 | 0.00 | 0.00% |
| 2008-05-16 | 9.04 | 9.97 | 8.80 | 9.30 | 456553 | 4287900 | 0.16 | 1.75% |
| 2008-05-09 | 9.91 | 10.28 | 8.98 | 9.14 | 618834 | 5998972 | -0.47 | -4.89% |
| 2008-04-30 | 8.65 | 9.75 | 8.45 | 9.61 | 572715 | 5188719 | 0.90 | 10.33% |
| 2008-04-25 | 8.40 | 9.09 | 7.38 | 8.71 | 660875 | 5536562 | 0.91 | 11.67% |
| 2008-04-18 | 9.75 | 9.75 | 7.65 | 7.80 | 408166 | 3510434 | -2.13 | -21.45% |
| 2008-04-11 | 9.93 | 10.81 | 9.56 | 9.93 | 422063 | 4317791 | -0.03 | -0.30% |
| 2008-04-03 | 10.84 | 11.15 | 9.40 | 9.96 | 384668 | 4009311 | -0.92 | -8.46% |
| 2008-03-28 | 10.94 | 11.23 | 9.94 | 10.88 | 380617 | 4094669 | 0.02 | 0.18% |
| 2008-03-21 | 11.18 | 11.40 | 9.87 | 10.86 | 443105 | 4718790 | -0.66 | -5.73% |
| 2008-03-14 | 13.30 | 13.30 | 11.30 | 11.52 | 471192 | 5864864 | -1.79 | -13.45% |
| 2008-03-07 | 13.85 | 14.24 | 13.18 | 13.31 | 638903 | 8734173 | -0.60 | -4.31% |
| 2008-02-29 | 14.18 | 15.14 | 13.68 | 13.91 | 548441 | 7782554 | -0.11 | -0.79% |
| 2008-02-22 | 14.79 | 15.38 | 13.96 | 14.02 | 329213 | 4841779 | -0.39 | -2.71% |
| 2008-02-15 | 14.21 | 14.77 | 14.08 | 14.41 | 220274 | 3190055 | -0.08 | -0.55% |
| 2008-02-05 | 13.47 | 14.78 | 13.41 | 14.49 | 262217 | 3717647 | 1.36 | 10.36% |
| 2008-02-01 | 14.35 | 14.35 | 12.58 | 13.13 | 385805 | 5242232 | -1.25 | -8.69% |
| 2008-01-25 | 16.00 | 16.05 | 13.47 | 14.38 | 671264 | 9615730 | -1.58 | -9.90% |
| 2008-01-18 | 16.46 | 17.16 | 15.68 | 15.96 | 942204 | 15561690 | -0.48 | -2.92% |
| 2008-01-11 | 17.60 | 17.99 | 16.20 | 16.44 | 1245596 | 21027726 | -1.18 | -6.70% |
| 2008-01-04 | 16.68 | 18.00 | 16.57 | 17.62 | 348230 | 6049140 | 0.97 | 5.83% |
| 2007-12-28 | 16.60 | 17.47 | 16.32 | 16.65 | 731760 | 12277942 | 0.29 | 1.77% |
| 2007-12-21 | 15.79 | 16.40 | 15.36 | 16.36 | 388837 | 6210914 | 0.58 | 3.68% |
| 2007-12-14 | 14.88 | 16.52 | 14.75 | 15.78 | 728148 | 11490936 | 0.69 | 4.57% |
| 2007-12-07 | 14.94 | 15.18 | 14.00 | 15.09 | 668067 | 9737444 | 0.13 | 0.87% |
| 2007-11-30 | 16.18 | 16.28 | 14.80 | 14.96 | 202015 | 3101337 | -0.92 | -5.79% |
| 2007-11-23 | 15.31 | 16.36 | 15.00 | 15.88 | 366209 | 5815804 | 0.68 | 4.47% |
| 2007-11-16 | 14.88 | 15.78 | 14.45 | 15.20 | 288207 | 4386291 | 0.06 | 0.40% |
| 2007-11-09 | 15.25 | 16.29 | 14.88 | 15.14 | 387947 | 6121031 | -0.20 | -1.30% |
| 2007-11-02 | 15.38 | 16.35 | 15.01 | 15.34 | 532694 | 8387115 | 0.24 | 1.59% |
| 2007-10-26 | 17.39 | 17.39 | 14.38 | 15.10 | 496213 | 7897266 | -2.95 | -16.34% |
| 2007-10-18 | 18.56 | 19.61 | 18.00 | 18.05 | 755455 | 14234567 | -0.45 | -2.43% |
| 2007-10-12 | 19.05 | 19.30 | 17.55 | 18.50 | 854021 | 15666269 | -0.23 | -1.23% |
| 2007-09-28 | 18.96 | 20.18 | 17.55 | 18.73 | 554911 | 10337459 | -0.65 | -3.35% |
| 2007-09-21 | 18.40 | 21.80 | 18.39 | 19.38 | 555234 | 11211178 | -2.42 | -11.10% |
| 2007-09-06 | 19.40 | 23.00 | 19.40 | 21.80 | 980338 | 21138988 | 2.39 | 12.31% |
| 2007-08-31 | 20.20 | 20.50 | 18.63 | 19.41 | 586825 | 11360392 | -0.47 | -2.36% |
| 2007-08-24 | 18.10 | 20.11 | 17.80 | 19.88 | 715578 | 13665095 | 2.48 | 14.25% |
| 2007-08-17 | 18.35 | 19.48 | 17.31 | 17.40 | 868578 | 15991558 | -0.53 | -2.96% |
| 2007-08-10 | 16.56 | 18.28 | 16.28 | 17.93 | 1116805 | 19405620 | 1.41 | 8.54% |
| 2007-08-03 | 16.33 | 17.48 | 16.01 | 16.52 | 867597 | 14471636 | 0.18 | 1.10% |
| 2007-07-27 | 15.01 | 16.95 | 15.01 | 16.34 | 790648 | 12761515 | 1.22 | 8.07% |
| 2007-07-20 | 14.60 | 15.15 | 14.01 | 15.12 | 380271 | 5521160 | 0.41 | 2.79% |
| 2007-07-13 | 14.82 | 14.97 | 13.95 | 14.71 | 535587 | 7737830 | 0.11 | 0.75% |
| 2007-07-06 | 15.50 | 16.25 | 13.68 | 14.60 | 602344 | 9057000 | -0.88 | -5.68% |
| 2007-06-29 | 17.65 | 17.96 | 14.79 | 15.48 | 916937 | 14749691 | -2.02 | -11.54% |
| 2007-06-22 | 17.21 | 19.15 | 16.28 | 17.50 | 1619999 | 28742408 | 0.60 | 3.55% |
| 2007-06-15 | 16.12 | 18.09 | 15.80 | 16.90 | 1268255 | 21463856 | 0.81 | 5.03% |
| 2007-06-08 | 16.10 | 16.50 | 12.70 | 16.09 | 1072740 | 16355802 | 0.30 | 1.90% |
| 2007-06-01 | 16.97 | 17.75 | 14.12 | 15.79 | 1105020 | 18202132 | -1.07 | -6.35% |
| 2007-05-25 | 15.28 | 17.71 | 15.02 | 16.86 | 1104730 | 18325766 | 1.15 | 7.32% |
| 2007-05-18 | 15.78 | 16.17 | 14.90 | 15.71 | 530188 | 8308037 | -0.24 | -1.50% |
| 2007-05-11 | 15.94 | 17.48 | 15.60 | 15.95 | 688458 | 11261731 | -0.13 | -0.81% |
| 2007-04-27 | 14.80 | 17.58 | 14.80 | 16.08 | 1021738 | 16605934 | 1.64 | 11.36% |
| 2007-04-20 | 13.62 | 14.50 | 12.75 | 14.44 | 891703 | 12444036 | 1.04 | 7.76% |
| 2007-04-13 | 12.83 | 14.32 | 12.50 | 13.40 | 766119 | 10105956 | 0.65 | 5.10% |
| 2007-04-06 | 11.78 | 12.97 | 11.64 | 12.75 | 809018 | 10010988 | 0.98 | 8.33% |
| 2007-03-30 | 11.60 | 12.68 | 11.47 | 11.77 | 756956 | 9151637 | 0.19 | 1.64% |
| 2007-03-23 | 11.27 | 12.08 | 11.15 | 11.58 | 626926 | 7248904 | -0.11 | -0.94% |
| 2007-03-16 | 12.28 | 13.20 | 11.55 | 11.69 | 338130 | 4153646 | -0.58 | -4.73% |
| 2007-03-09 | 11.68 | 12.41 | 11.37 | 12.27 | 283313 | 3376884 | 0.67 | 5.78% |
| 2007-03-02 | 12.20 | 12.90 | 11.13 | 11.60 | 345626 | 4080360 | -0.58 | -4.76% |
| 2007-02-16 | 11.66 | 12.68 | 11.35 | 12.18 | 368833 | 4485776 | 0.53 | 4.55% |
| 2007-02-09 | 9.72 | 11.85 | 9.65 | 11.65 | 739329 | 7907061 | 1.90 | 19.49% |
| 2007-02-02 | 10.58 | 11.62 | 9.75 | 9.75 | 728188 | 7693359 | -0.65 | -6.25% |
| 2007-01-26 | 10.79 | 11.22 | 9.42 | 10.40 | 610127 | 6424912 | -0.34 | -3.17% |
| 2007-01-19 | 8.94 | 11.07 | 8.80 | 10.74 | 1204909 | 11963528 | 1.84 | 20.67% |
| 2007-01-12 | 8.35 | 10.21 | 8.35 | 8.90 | 1051583 | 9733097 | 0.77 | 9.47% |
| 2007-01-05 | 7.31 | 8.13 | 7.31 | 8.13 | 390717 | 3032414 | 0.93 | 12.92% |
| 2006-12-29 | 7.23 | 7.52 | 6.97 | 7.20 | 724847 | 5220500 | -0.03 | -0.41% |
| 2006-12-22 | 7.76 | 7.96 | 7.20 | 7.23 | 518091 | 3939275 | -0.53 | -6.83% |
| 2006-12-15 | 6.99 | 7.80 | 6.96 | 7.76 | 512072 | 3773556 | 0.71 | 10.07% |
| 2006-12-08 | 6.77 | 7.60 | 6.64 | 7.05 | 955108 | 6892366 | 0.28 | 4.14% |
| 2006-12-01 | 6.07 | 6.85 | 6.00 | 6.77 | 862075 | 5577416 | 0.66 | 10.80% |
