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 | 12.24 | 12.50 | 11.51 | 12.08 | 266078 | 3221143 | -0.25 | -2.03% |
| 2009-11-20 | 11.75 | 12.43 | 11.70 | 12.33 | 394865 | 4735675 | 0.64 | 5.47% |
| 2009-11-13 | 11.55 | 11.80 | 11.28 | 11.69 | 328027 | 3789804 | 0.01 | 0.09% |
| 2009-11-06 | 10.35 | 11.77 | 10.10 | 11.68 | 306505 | 3424785 | 1.16 | 11.03% |
| 2009-10-30 | 11.24 | 11.34 | 10.39 | 10.52 | 186827 | 2022306 | -0.73 | -6.49% |
| 2009-10-23 | 10.89 | 11.46 | 10.88 | 11.25 | 237776 | 2657896 | 0.31 | 2.83% |
| 2009-10-16 | 10.78 | 11.21 | 10.53 | 10.94 | 182034 | 1973743 | 0.23 | 2.15% |
| 2009-10-09 | 10.49 | 10.79 | 10.32 | 10.71 | 39872 | 422027 | 0.43 | 4.18% |
| 2009-09-30 | 10.75 | 10.90 | 9.87 | 10.28 | 143230 | 1489174 | -0.46 | -4.28% |
| 2009-09-25 | 11.72 | 12.58 | 10.69 | 10.74 | 444377 | 5276303 | -1.06 | -8.98% |
| 2009-09-18 | 11.88 | 12.62 | 11.61 | 11.80 | 413008 | 5014204 | -0.04 | -0.34% |
| 2009-09-11 | 11.59 | 12.24 | 11.36 | 11.84 | 383010 | 4521221 | 0.32 | 2.78% |
| 2009-09-04 | 12.02 | 12.78 | 10.26 | 11.52 | 563907 | 6518816 | -0.63 | -5.18% |
| 2009-08-28 | 10.88 | 12.45 | 10.78 | 12.15 | 541003 | 6378515 | 1.32 | 12.19% |
| 2009-08-21 | 11.00 | 11.49 | 9.93 | 10.83 | 236216 | 2535903 | -0.35 | -3.13% |
| 2009-08-14 | 12.60 | 12.74 | 11.18 | 11.18 | 221135 | 2636775 | -1.16 | -9.40% |
| 2009-08-07 | 12.71 | 13.85 | 12.16 | 12.34 | 532610 | 6956683 | -0.47 | -3.67% |
| 2009-07-31 | 11.82 | 12.98 | 11.08 | 12.81 | 663107 | 8081979 | 1.08 | 9.21% |
| 2009-07-24 | 11.35 | 12.30 | 11.29 | 11.73 | 454418 | 5327863 | 0.34 | 2.98% |
| 2009-07-17 | 11.50 | 12.12 | 11.30 | 11.39 | 403963 | 4678674 | -0.11 | -0.96% |
| 2009-07-10 | 10.67 | 12.19 | 10.58 | 11.50 | 881172 | 9960529 | 0.85 | 7.98% |
| 2009-07-03 | 10.10 | 10.71 | 9.99 | 10.65 | 359880 | 3760311 | 0.57 | 5.66% |
| 2009-06-26 | 10.50 | 10.58 | 9.97 | 10.08 | 217591 | 2206999 | -0.37 | -3.54% |
| 2009-06-19 | 9.96 | 10.72 | 9.96 | 10.45 | 227918 | 2349586 | 0.45 | 4.50% |
| 2009-06-12 | 10.74 | 10.75 | 9.90 | 10.00 | 354370 | 3657086 | -0.65 | -6.10% |
| 2009-06-05 | 11.12 | 11.14 | 10.51 | 10.65 | 217421 | 2353408 | -0.37 | -3.36% |
| 2009-05-27 | 10.40 | 11.30 | 10.20 | 11.02 | 299213 | 3284335 | 0.44 | 4.16% |
| 2009-05-22 | 10.02 | 10.73 | 9.80 | 10.58 | 232829 | 2417534 | 0.57 | 5.69% |
| 2009-05-15 | 10.26 | 10.48 | 9.40 | 10.01 | 138603 | 1379170 | -0.44 | -4.21% |
| 2009-05-08 | 10.11 | 10.73 | 9.98 | 10.45 | 261352 | 2709572 | 0.45 | 4.50% |
| 2009-04-30 | 9.76 | 10.00 | 9.05 | 10.00 | 130963 | 1253022 | 0.24 | 2.46% |
| 2009-04-24 | 10.55 | 11.14 | 9.75 | 9.76 | 208784 | 2175323 | -0.79 | -7.49% |
| 2009-04-17 | 10.44 | 11.30 | 10.30 | 10.55 | 327024 | 3511282 | 0.15 | 1.44% |
| 2009-04-10 | 10.70 | 11.09 | 9.88 | 10.40 | 196051 | 2053831 | -0.27 | -2.53% |
| 2009-04-03 | 10.23 | 11.39 | 9.88 | 10.67 | 367193 | 3935102 | 0.48 | 4.71% |
| 2009-03-27 | 9.61 | 10.50 | 9.61 | 10.19 | 268008 | 2723212 | 0.44 | 4.51% |
| 2009-03-20 | 9.07 | 10.09 | 9.06 | 9.75 | 227432 | 2202036 | 0.65 | 7.14% |
| 2009-03-13 | 9.53 | 9.55 | 8.61 | 9.10 | 202461 | 1860219 | -0.30 | -3.19% |
| 2009-03-06 | 8.37 | 9.80 | 8.28 | 9.40 | 306897 | 2829865 | 0.96 | 11.37% |
| 2009-02-27 | 10.56 | 10.98 | 8.44 | 8.44 | 340457 | 3409709 | -2.21 | -20.75% |
| 2009-02-20 | 11.73 | 11.73 | 10.09 | 10.65 | 332548 | 3566287 | -0.96 | -8.27% |
| 2009-02-13 | 10.25 | 12.35 | 9.90 | 11.61 | 634266 | 6936098 | 1.33 | 12.94% |
| 2009-02-06 | 9.10 | 10.72 | 8.98 | 10.28 | 589026 | 5927812 | 1.39 | 15.64% |
| 2009-01-23 | 7.85 | 9.20 | 7.68 | 8.89 | 301144 | 2541405 | 1.04 | 13.25% |
| 2009-01-16 | 7.28 | 8.20 | 7.16 | 7.85 | 181639 | 1403891 | 0.48 | 6.51% |
| 2009-01-09 | 6.95 | 7.65 | 6.94 | 7.37 | 163109 | 1195305 | 0.33 | 4.69% |
| 2008-12-26 | 7.98 | 7.98 | 7.00 | 7.04 | 121858 | 894082 | -0.89 | -11.22% |
| 2008-12-19 | 7.46 | 8.10 | 7.20 | 7.93 | 198158 | 1544369 | 0.54 | 7.31% |
| 2008-12-12 | 8.38 | 8.75 | 7.15 | 7.39 | 257364 | 2116300 | -0.94 | -11.29% |
| 2008-12-05 | 8.02 | 8.91 | 7.86 | 8.33 | 415827 | 3528210 | 0.17 | 2.08% |
| 2008-11-28 | 7.70 | 8.18 | 7.04 | 8.16 | 312165 | 2417703 | 0.36 | 4.62% |
| 2008-11-21 | 7.70 | 8.88 | 7.28 | 7.80 | 446596 | 3578304 | -0.05 | -0.64% |
| 2008-11-14 | 6.80 | 7.95 | 6.68 | 7.85 | 502332 | 3712173 | 1.22 | 18.40% |
| 2008-11-07 | 5.73 | 7.05 | 5.60 | 6.63 | 443556 | 2877509 | 0.95 | 16.73% |
| 2008-10-31 | 6.21 | 6.66 | 5.53 | 5.68 | 432238 | 2668079 | -0.48 | -7.79% |
| 2008-10-24 | 4.60 | 6.16 | 4.60 | 6.16 | 374453 | 2153906 | 1.48 | 31.62% |
| 2008-10-17 | 5.57 | 5.84 | 4.52 | 4.68 | 76231 | 392878 | -1.05 | -18.32% |
| 2008-10-10 | 6.15 | 6.52 | 5.73 | 5.73 | 113082 | 698462 | -0.46 | -7.43% |
| 2008-09-26 | 6.31 | 6.56 | 5.61 | 6.19 | 97382 | 595774 | 0.23 | 3.86% |
| 2008-09-19 | 6.02 | 6.04 | 5.05 | 5.96 | 47186 | 268004 | -0.05 | -0.83% |
| 2008-09-12 | 5.60 | 6.20 | 5.51 | 6.01 | 59217 | 353919 | 0.31 | 5.44% |
| 2008-09-05 | 5.72 | 6.18 | 5.58 | 5.70 | 50316 | 299765 | -0.16 | -2.73% |
| 2008-08-29 | 5.79 | 5.96 | 5.39 | 5.86 | 28836 | 164207 | 0.08 | 1.38% |
| 2008-08-22 | 6.27 | 6.35 | 5.30 | 5.78 | 50901 | 304660 | -0.43 | -6.92% |
| 2008-08-14 | 7.21 | 7.21 | 5.81 | 6.21 | 41202 | 263922 | -1.02 | -14.11% |
| 2008-08-08 | 7.80 | 8.09 | 7.23 | 7.23 | 50814 | 396198 | -0.65 | -8.25% |
| 2008-08-01 | 8.33 | 8.52 | 7.52 | 7.88 | 45774 | 370396 | -0.43 | -5.17% |
| 2008-07-25 | 7.87 | 8.54 | 7.80 | 8.31 | 60122 | 497250 | 0.46 | 5.86% |
| 2008-07-18 | 8.29 | 8.55 | 7.43 | 7.85 | 56748 | 449616 | -0.34 | -4.15% |
| 2008-07-11 | 7.77 | 8.99 | 7.71 | 8.19 | 155378 | 1324045 | 0.43 | 5.54% |
| 2008-07-04 | 7.20 | 7.84 | 7.11 | 7.76 | 47379 | 355376 | 0.56 | 7.78% |
| 2008-06-27 | 6.99 | 8.00 | 6.90 | 7.20 | 54671 | 410981 | 0.09 | 1.27% |
| 2008-06-20 | 8.03 | 8.28 | 6.70 | 7.11 | 67438 | 504616 | -0.95 | -11.79% |
| 2008-06-13 | 9.89 | 9.89 | 8.02 | 8.06 | 52556 | 462761 | -2.17 | -21.21% |
| 2008-06-06 | 10.21 | 10.87 | 10.20 | 10.23 | 77213 | 814361 | -0.09 | -0.87% |
| 2008-05-30 | 10.39 | 10.97 | 10.11 | 10.32 | 77493 | 808331 | -0.07 | -0.67% |
| 2008-05-23 | 11.86 | 12.17 | 10.23 | 10.39 | 158107 | 1750342 | -1.22 | -10.51% |
| 2008-05-16 | 10.95 | 12.60 | 10.71 | 11.61 | 203245 | 2428457 | 0.33 | 2.93% |
| 2008-05-09 | 11.52 | 12.04 | 10.75 | 11.28 | 132002 | 1515297 | -0.17 | -1.49% |
| 2008-04-30 | 10.80 | 11.54 | 10.45 | 11.45 | 72818 | 802484 | 0.59 | 5.43% |
| 2008-04-25 | 11.38 | 11.50 | 9.03 | 10.86 | 175509 | 1829486 | 0.37 | 3.53% |
| 2008-04-18 | 11.80 | 11.90 | 9.81 | 10.49 | 174656 | 1942845 | -1.33 | -11.25% |
| 2008-04-11 | 10.25 | 11.93 | 10.02 | 11.82 | 137618 | 1535711 | 1.36 | 13.00% |
| 2008-04-03 | 12.66 | 12.91 | 9.70 | 10.46 | 69436 | 757862 | -2.08 | -16.59% |
| 2008-03-27 | 14.61 | 14.80 | 12.15 | 12.54 | 94683 | 1271819 | -1.94 | -13.40% |
| 2008-03-21 | 15.50 | 15.50 | 12.87 | 14.48 | 96590 | 1355663 | -1.25 | -7.95% |
| 2008-03-14 | 17.19 | 17.58 | 15.50 | 15.73 | 89577 | 1484913 | -1.41 | -8.23% |
| 2008-03-07 | 17.99 | 18.88 | 17.00 | 17.14 | 182725 | 3283211 | -0.59 | -3.33% |
| 2008-02-29 | 17.98 | 18.44 | 16.86 | 17.73 | 197064 | 3458551 | -0.76 | -4.11% |
| 2008-02-21 | 16.58 | 18.49 | 16.30 | 18.49 | 204024 | 3609866 | 2.60 | 16.36% |
| 2008-02-15 | 15.26 | 15.99 | 14.90 | 15.89 | 41797 | 652120 | 0.63 | 4.13% |
| 2008-02-05 | 14.54 | 15.56 | 14.32 | 15.26 | 31603 | 475241 | 1.31 | 9.39% |
| 2008-02-01 | 15.30 | 15.98 | 13.35 | 13.95 | 81830 | 1215186 | -1.51 | -9.77% |
| 2008-01-25 | 16.50 | 16.58 | 13.76 | 15.46 | 140686 | 2128830 | -0.99 | -6.02% |
| 2008-01-18 | 17.92 | 17.92 | 15.91 | 16.45 | 157295 | 2697817 | -1.47 | -8.20% |
| 2008-01-11 | 18.31 | 19.08 | 17.41 | 17.92 | 216571 | 3965862 | -0.64 | -3.45% |
| 2008-01-04 | 16.82 | 18.77 | 16.80 | 18.56 | 207115 | 3707813 | 1.45 | 8.47% |
| 2007-12-28 | 14.98 | 17.55 | 14.98 | 17.11 | 186932 | 3059385 | 2.33 | 15.77% |
| 2007-12-21 | 12.81 | 14.98 | 12.70 | 14.78 | 196471 | 2801422 | 1.93 | 15.02% |
| 2007-12-14 | 12.12 | 12.85 | 11.90 | 12.85 | 76949 | 967207 | 0.47 | 3.80% |
| 2007-12-07 | 11.70 | 12.55 | 11.68 | 12.38 | 57172 | 694327 | 0.73 | 6.27% |
| 2007-11-30 | 11.80 | 11.96 | 11.11 | 11.65 | 37331 | 431252 | 0.16 | 1.39% |
| 2007-11-23 | 11.68 | 12.69 | 11.02 | 11.49 | 68012 | 813452 | -0.07 | -0.61% |
| 2007-11-16 | 11.00 | 11.85 | 10.66 | 11.56 | 66624 | 755896 | 0.17 | 1.49% |
| 2007-11-09 | 13.00 | 13.20 | 11.07 | 11.39 | 43535 | 519938 | -1.57 | -12.11% |
| 2007-11-02 | 10.56 | 12.96 | 10.00 | 12.96 | 142480 | 1692124 | 2.66 | 25.82% |
| 2007-10-26 | 12.68 | 13.33 | 9.91 | 10.30 | 86129 | 991528 | -2.76 | -21.13% |
| 2007-10-18 | 14.35 | 14.36 | 13.03 | 13.06 | 83014 | 1143815 | -1.35 | -9.37% |
| 2007-10-12 | 15.90 | 15.90 | 13.56 | 14.41 | 110941 | 1655492 | -0.85 | -5.57% |
| 2007-09-28 | 14.85 | 15.45 | 13.83 | 15.26 | 104203 | 1521047 | 0.32 | 2.14% |
| 2007-09-21 | 15.00 | 15.96 | 14.40 | 14.94 | 226406 | 3449109 | 0.17 | 1.15% |
| 2007-09-14 | 14.86 | 16.14 | 13.60 | 14.77 | 193425 | 2873258 | -0.09 | -0.61% |
| 2007-09-07 | 16.45 | 17.85 | 14.85 | 14.86 | 314989 | 5134373 | -1.37 | -8.44% |
| 2007-08-31 | 15.60 | 16.49 | 14.80 | 16.23 | 246156 | 3853748 | 0.69 | 4.44% |
| 2007-08-24 | 13.64 | 15.90 | 12.78 | 15.54 | 431933 | 6015374 | 2.36 | 17.91% |
| 2007-08-17 | 11.12 | 15.19 | 11.12 | 13.18 | 325533 | 4290533 | 2.08 | 18.74% |
| 2007-08-10 | 12.10 | 12.36 | 10.70 | 11.10 | 139298 | 1650040 | -0.99 | -8.19% |
| 2007-08-03 | 10.56 | 12.55 | 10.53 | 12.09 | 276781 | 3179928 | 1.58 | 15.03% |
| 2007-07-27 | 9.36 | 10.60 | 9.35 | 10.51 | 130875 | 1324542 | 1.13 | 12.05% |
| 2007-07-20 | 8.92 | 9.45 | 8.70 | 9.38 | 78321 | 713374 | 0.52 | 5.87% |
| 2007-07-13 | 8.97 | 9.20 | 8.58 | 8.86 | 94995 | 846302 | -0.11 | -1.23% |
| 2007-07-06 | 9.98 | 10.07 | 8.20 | 8.97 | 79493 | 731023 | -0.54 | -5.68% |
| 2007-06-29 | 11.10 | 11.60 | 9.35 | 9.51 | 159753 | 1690272 | -1.25 | -11.62% |
| 2007-06-22 | 11.35 | 12.83 | 10.60 | 10.76 | 235921 | 2820234 | -0.32 | -2.89% |
| 2007-06-15 | 11.05 | 11.99 | 10.25 | 11.08 | 233074 | 2624232 | 0.14 | 1.28% |
| 2007-06-08 | 11.70 | 11.90 | 9.48 | 10.94 | 236152 | 2470925 | -0.76 | -6.50% |
| 2007-06-01 | 15.17 | 16.05 | 11.70 | 11.70 | 356344 | 5163974 | -3.47 | -22.87% |
| 2007-05-25 | 12.68 | 15.45 | 12.68 | 15.17 | 427877 | 6212319 | 1.53 | 11.22% |
| 2007-05-18 | 14.15 | 14.48 | 13.25 | 13.64 | 252717 | 3504720 | -0.49 | -3.47% |
| 2007-05-11 | 12.55 | 14.30 | 12.43 | 14.13 | 285334 | 3836607 | 1.45 | 11.44% |
| 2007-04-27 | 13.40 | 13.79 | 12.32 | 12.68 | 271927 | 3547515 | -0.63 | -4.73% |
| 2007-04-20 | 12.70 | 13.98 | 12.20 | 13.31 | 397054 | 5167888 | 0.88 | 7.08% |
| 2007-04-13 | 12.07 | 12.80 | 11.82 | 12.43 | 330949 | 4034653 | 0.76 | 6.51% |
| 2007-04-06 | 10.61 | 11.69 | 10.55 | 11.67 | 175680 | 1946653 | 1.05 | 9.89% |
| 2007-03-30 | 10.80 | 11.68 | 10.53 | 10.62 | 195447 | 2188005 | -0.25 | -2.30% |
| 2007-03-23 | 10.50 | 11.27 | 10.30 | 10.87 | 184808 | 2020732 | -0.10 | -0.91% |
| 2007-03-16 | 11.56 | 12.08 | 10.81 | 10.97 | 296852 | 3465250 | -0.08 | -0.72% |
| 2007-03-09 | 10.70 | 11.48 | 10.02 | 11.05 | 276970 | 3017171 | 0.30 | 2.79% |
| 2007-03-02 | 10.03 | 11.01 | 9.20 | 10.75 | 342923 | 3571422 | 0.70 | 6.96% |
| 2007-02-16 | 9.10 | 10.35 | 9.10 | 10.05 | 204906 | 1997608 | 1.02 | 11.30% |
| 2007-02-07 | 8.20 | 9.15 | 8.20 | 9.03 | 89842 | 789178 | 0.69 | 8.27% |
| 2007-02-02 | 8.80 | 9.38 | 7.93 | 8.34 | 186298 | 1604678 | -0.27 | -3.14% |
| 2007-01-26 | 8.81 | 10.18 | 8.00 | 8.61 | 447075 | 4125163 | -0.17 | -1.94% |
| 2007-01-19 | 7.23 | 9.16 | 7.10 | 8.78 | 417331 | 3437867 | 1.62 | 22.63% |
| 2007-01-12 | 6.38 | 7.98 | 6.35 | 7.16 | 367489 | 2626430 | 0.78 | 12.23% |
| 2007-01-05 | 6.28 | 6.38 | 6.12 | 6.38 | 62849 | 393411 | 0.18 | 2.90% |
| 2006-12-29 | 6.50 | 6.69 | 6.08 | 6.20 | 119964 | 771914 | -0.30 | -4.62% |
| 2006-12-22 | 6.72 | 7.09 | 6.45 | 6.50 | 223646 | 1520193 | -0.22 | -3.27% |
| 2006-12-15 | 6.28 | 7.48 | 6.28 | 6.72 | 176298 | 1198584 | 0.46 | 7.35% |
| 2006-12-08 | 6.10 | 6.57 | 5.90 | 6.26 | 229407 | 1428772 | 0.16 | 2.62% |
| 2006-12-01 | 5.99 | 6.42 | 5.90 | 6.10 | 163153 | 1007330 | 0.05 | 0.83% |
