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 | 11.61 | 12.25 | 11.25 | 12.20 | 1084465 | 12745803 | 0.60 | 5.17% |
| 2009-11-20 | 10.80 | 11.80 | 10.80 | 11.60 | 1677118 | 18937304 | 0.84 | 7.81% |
| 2009-11-13 | 10.73 | 11.13 | 10.46 | 10.76 | 1167304 | 12595048 | 0.02 | 0.19% |
| 2009-11-06 | 9.68 | 10.93 | 9.48 | 10.74 | 1215627 | 12665754 | 0.94 | 9.59% |
| 2009-10-30 | 10.30 | 10.54 | 9.74 | 9.80 | 567493 | 5724892 | -0.46 | -4.48% |
| 2009-10-23 | 10.34 | 10.83 | 10.09 | 10.26 | 814407 | 8490271 | -0.03 | -0.29% |
| 2009-10-16 | 9.95 | 10.67 | 9.94 | 10.29 | 477831 | 4939457 | 0.29 | 2.90% |
| 2009-10-09 | 9.61 | 10.02 | 9.44 | 10.00 | 75098 | 736537 | 0.61 | 6.50% |
| 2009-09-30 | 10.10 | 10.18 | 9.25 | 9.39 | 171200 | 1653718 | -0.72 | -7.12% |
| 2009-09-25 | 10.90 | 11.48 | 9.66 | 10.11 | 614390 | 6470285 | -0.99 | -8.92% |
| 2009-09-18 | 10.30 | 11.49 | 10.25 | 11.10 | 811087 | 8893017 | 0.80 | 7.77% |
| 2009-09-11 | 10.10 | 10.55 | 9.88 | 10.30 | 625450 | 6384008 | 0.26 | 2.59% |
| 2009-09-04 | 10.40 | 10.55 | 9.05 | 10.04 | 702871 | 6837442 | -0.62 | -5.82% |
| 2009-08-28 | 10.87 | 11.70 | 10.54 | 10.66 | 837434 | 9299192 | -0.23 | -2.11% |
| 2009-08-21 | 10.70 | 10.98 | 9.96 | 10.89 | 829534 | 8666757 | -0.03 | -0.28% |
| 2009-08-14 | 11.48 | 11.56 | 10.70 | 10.92 | 951829 | 10666051 | -0.33 | -2.93% |
| 2009-08-07 | 12.02 | 12.94 | 11.21 | 11.25 | 1632330 | 19779112 | -0.75 | -6.25% |
| 2009-07-31 | 11.38 | 12.17 | 10.88 | 12.00 | 2136780 | 24632940 | 0.59 | 5.17% |
| 2009-07-24 | 9.10 | 11.60 | 9.03 | 11.41 | 2685015 | 28252152 | 2.36 | 26.08% |
| 2009-07-17 | 9.00 | 9.17 | 8.80 | 9.05 | 902455 | 8148462 | 0.00 | 0.00% |
| 2009-07-10 | 8.39 | 9.20 | 8.36 | 9.05 | 1159196 | 10137245 | 0.64 | 7.61% |
| 2009-07-03 | 8.52 | 8.64 | 8.29 | 8.41 | 737543 | 6230313 | -0.11 | -1.29% |
| 2009-06-25 | 8.80 | 8.87 | 8.43 | 8.52 | 513644 | 4423785 | -0.24 | -2.74% |
| 2009-06-19 | 8.65 | 8.99 | 8.57 | 8.76 | 486130 | 4255325 | 0.12 | 1.39% |
| 2009-06-12 | 8.80 | 9.09 | 8.50 | 8.64 | 662594 | 5804658 | -0.20 | -2.26% |
| 2009-06-05 | 9.12 | 9.35 | 8.67 | 8.84 | 684225 | 6160404 | -0.09 | -1.01% |
| 2009-05-27 | 8.84 | 9.24 | 8.72 | 8.93 | 376114 | 3370228 | -0.11 | -1.22% |
| 2009-05-22 | 9.75 | 9.77 | 8.99 | 9.04 | 600185 | 5653273 | -0.78 | -7.94% |
| 2009-05-15 | 9.08 | 9.91 | 8.45 | 9.82 | 1286084 | 11981038 | 0.74 | 8.15% |
| 2009-05-08 | 8.18 | 9.20 | 8.17 | 9.08 | 952853 | 8340457 | 0.90 | 11.00% |
| 2009-04-30 | 8.10 | 8.23 | 7.78 | 8.18 | 273783 | 2202037 | 0.00 | 0.00% |
| 2009-04-24 | 8.38 | 8.94 | 8.04 | 8.18 | 569753 | 4864204 | -0.25 | -2.97% |
| 2009-04-17 | 8.52 | 8.91 | 8.25 | 8.43 | 661817 | 5627054 | -0.05 | -0.59% |
| 2009-04-10 | 8.17 | 8.53 | 7.95 | 8.48 | 453816 | 3721315 | 0.31 | 3.79% |
| 2009-04-03 | 8.25 | 8.50 | 7.95 | 8.17 | 473678 | 3913026 | -0.38 | -4.44% |
| 2009-03-27 | 8.46 | 8.90 | 8.00 | 8.55 | 805787 | 6961097 | 0.09 | 1.06% |
| 2009-03-20 | 7.35 | 8.56 | 7.16 | 8.46 | 905791 | 7201780 | 0.99 | 13.25% |
| 2009-03-13 | 7.64 | 7.75 | 7.03 | 7.47 | 393334 | 2924613 | -0.09 | -1.19% |
| 2009-03-06 | 7.02 | 8.03 | 6.60 | 7.56 | 685767 | 5167383 | 0.47 | 6.63% |
| 2009-02-27 | 7.84 | 8.37 | 7.00 | 7.09 | 1310013 | 10424911 | -0.77 | -9.80% |
| 2009-02-20 | 7.85 | 8.00 | 6.98 | 7.86 | 1154188 | 8720586 | 0.00 | 0.00% |
| 2009-02-13 | 7.50 | 7.93 | 7.39 | 7.86 | 1199162 | 9191648 | 0.38 | 5.08% |
| 2009-02-06 | 6.69 | 7.60 | 6.50 | 7.48 | 1339159 | 9553042 | 0.91 | 13.85% |
| 2009-01-23 | 5.83 | 6.80 | 5.83 | 6.57 | 1043337 | 6669874 | 0.79 | 13.67% |
| 2009-01-16 | 5.38 | 5.95 | 5.38 | 5.78 | 358862 | 2029557 | 0.50 | 9.47% |
| 2009-01-08 | 5.17 | 5.58 | 5.16 | 5.28 | 156833 | 844891 | -0.10 | -1.86% |
| 2008-12-26 | 5.71 | 5.95 | 5.20 | 5.38 | 226233 | 1255240 | -0.38 | -6.60% |
| 2008-12-19 | 5.39 | 5.88 | 5.25 | 5.76 | 261747 | 1466016 | 0.47 | 8.88% |
| 2008-12-12 | 5.73 | 5.93 | 5.20 | 5.29 | 363065 | 2068159 | -0.41 | -7.19% |
| 2008-12-05 | 4.85 | 5.79 | 4.76 | 5.70 | 404231 | 2203124 | 0.79 | 16.09% |
| 2008-11-28 | 5.31 | 5.54 | 4.72 | 4.91 | 213371 | 1096608 | -0.43 | -8.05% |
| 2008-11-21 | 5.38 | 5.83 | 5.06 | 5.34 | 345666 | 1873748 | -0.10 | -1.84% |
| 2008-11-14 | 4.77 | 5.50 | 4.77 | 5.44 | 246797 | 1267355 | 0.74 | 15.74% |
| 2008-11-07 | 4.44 | 4.89 | 4.42 | 4.70 | 120791 | 563552 | 0.22 | 4.91% |
| 2008-10-31 | 4.64 | 4.64 | 4.26 | 4.48 | 94762 | 424933 | -0.23 | -4.88% |
| 2008-10-24 | 4.61 | 4.93 | 4.61 | 4.71 | 101635 | 484302 | 0.22 | 4.90% |
| 2008-10-17 | 5.35 | 5.52 | 4.42 | 4.49 | 157959 | 791576 | -0.86 | -16.07% |
| 2008-10-10 | 5.70 | 5.70 | 5.22 | 5.35 | 113138 | 617143 | -0.49 | -8.39% |
| 2008-09-26 | 6.23 | 6.36 | 5.34 | 5.84 | 194537 | 1122787 | 0.05 | 0.86% |
| 2008-09-19 | 5.36 | 5.79 | 4.92 | 5.79 | 95605 | 522899 | 0.32 | 5.85% |
| 2008-09-12 | 5.53 | 5.62 | 5.26 | 5.47 | 59495 | 324034 | -0.06 | -1.08% |
| 2008-09-05 | 5.80 | 5.91 | 5.51 | 5.53 | 70912 | 405301 | -0.39 | -6.59% |
| 2008-08-29 | 6.11 | 6.24 | 5.53 | 5.92 | 79883 | 468411 | -0.18 | -2.95% |
| 2008-08-22 | 6.44 | 6.64 | 5.80 | 6.10 | 117416 | 733421 | -0.33 | -5.13% |
| 2008-08-15 | 7.20 | 7.35 | 6.06 | 6.43 | 111836 | 731058 | -0.86 | -11.80% |
| 2008-08-08 | 8.35 | 8.35 | 7.25 | 7.29 | 91596 | 725895 | -1.10 | -13.11% |
| 2008-08-01 | 8.88 | 9.03 | 8.11 | 8.39 | 114088 | 984969 | -0.41 | -4.66% |
| 2008-07-25 | 8.98 | 9.17 | 8.72 | 8.80 | 199199 | 1777446 | 0.21 | 2.44% |
| 2008-07-18 | 8.79 | 9.18 | 7.90 | 8.59 | 201601 | 1725240 | -0.26 | -2.94% |
| 2008-07-11 | 8.55 | 9.33 | 8.55 | 8.85 | 296580 | 2663444 | 0.27 | 3.15% |
| 2008-07-04 | 7.80 | 8.95 | 7.80 | 8.58 | 276432 | 2332486 | 0.59 | 7.38% |
| 2008-06-27 | 8.03 | 8.94 | 7.88 | 7.99 | 250926 | 2114647 | -0.31 | -3.73% |
| 2008-06-20 | 8.25 | 8.59 | 7.42 | 8.30 | 309968 | 2506743 | 0.14 | 1.72% |
| 2008-06-13 | 10.26 | 10.30 | 8.16 | 8.16 | 191319 | 1749151 | -2.63 | -24.37% |
| 2008-06-06 | 10.80 | 11.18 | 10.20 | 10.79 | 243497 | 2594985 | -0.03 | -0.28% |
| 2008-05-30 | 10.42 | 11.28 | 9.97 | 10.82 | 316564 | 3368660 | 0.02 | 0.18% |
| 2008-05-23 | 11.39 | 11.79 | 10.06 | 10.80 | 610002 | 6755675 | -0.70 | -6.09% |
| 2008-05-16 | 10.00 | 12.30 | 9.83 | 11.50 | 890910 | 9993661 | 1.36 | 13.41% |
| 2008-05-09 | 9.48 | 10.48 | 8.69 | 10.14 | 509299 | 4953836 | 0.76 | 8.10% |
| 2008-04-30 | 8.88 | 9.39 | 8.80 | 9.38 | 164370 | 1500986 | 0.38 | 4.22% |
| 2008-04-25 | 8.10 | 9.40 | 7.20 | 9.00 | 304592 | 2576916 | 1.57 | 21.13% |
| 2008-04-18 | 9.00 | 9.03 | 7.43 | 7.43 | 169442 | 1396346 | -1.75 | -19.06% |
| 2008-04-11 | 8.23 | 9.65 | 8.18 | 9.18 | 268863 | 2430980 | 0.69 | 8.13% |
| 2008-04-03 | 9.67 | 9.93 | 7.89 | 8.49 | 197301 | 1730945 | -1.45 | -14.59% |
| 2008-03-28 | 11.15 | 11.25 | 9.05 | 9.94 | 228824 | 2332607 | -0.98 | -8.97% |
| 2008-03-21 | 11.98 | 12.19 | 9.83 | 10.92 | 238709 | 2534580 | -1.19 | -9.83% |
| 2008-03-14 | 13.59 | 13.70 | 11.67 | 12.11 | 207736 | 2660818 | -1.47 | -10.82% |
| 2008-03-07 | 13.12 | 14.78 | 12.90 | 13.58 | 537525 | 7554143 | 0.46 | 3.51% |
| 2008-02-29 | 13.34 | 13.98 | 12.31 | 13.12 | 325479 | 4328853 | -0.22 | -1.65% |
| 2008-02-22 | 13.50 | 14.25 | 12.71 | 13.34 | 213813 | 2888791 | 0.39 | 3.01% |
| 2008-02-15 | 12.79 | 13.20 | 12.35 | 12.95 | 102769 | 1317981 | 0.10 | 0.78% |
| 2008-02-05 | 11.80 | 12.97 | 11.80 | 12.85 | 87046 | 1090121 | 1.42 | 12.42% |
| 2008-02-01 | 13.68 | 13.85 | 11.02 | 11.43 | 255338 | 3172052 | -2.28 | -16.63% |
| 2008-01-25 | 13.82 | 14.55 | 11.80 | 13.71 | 662114 | 8865836 | -0.11 | -0.80% |
| 2008-01-18 | 15.78 | 15.78 | 13.48 | 13.82 | 621600 | 9093812 | -1.50 | -9.79% |
| 2008-01-11 | 13.50 | 15.51 | 13.30 | 15.32 | 911406 | 13250829 | 1.85 | 13.73% |
| 2008-01-04 | 12.56 | 13.80 | 12.50 | 13.47 | 263456 | 3526129 | 0.92 | 7.33% |
| 2007-12-28 | 11.95 | 12.78 | 11.81 | 12.55 | 312420 | 3864222 | 0.72 | 6.09% |
| 2007-12-21 | 11.27 | 11.93 | 11.10 | 11.83 | 254095 | 2942788 | 0.59 | 5.25% |
| 2007-12-14 | 10.98 | 11.62 | 10.80 | 11.24 | 210661 | 2374806 | 0.12 | 1.08% |
| 2007-12-07 | 10.50 | 11.18 | 10.50 | 11.12 | 116809 | 1265461 | 0.55 | 5.20% |
| 2007-11-30 | 11.05 | 11.10 | 10.34 | 10.57 | 107022 | 1143852 | -0.22 | -2.04% |
| 2007-11-23 | 11.34 | 11.67 | 10.46 | 10.79 | 143831 | 1613874 | -0.51 | -4.51% |
| 2007-11-16 | 10.50 | 11.62 | 10.01 | 11.30 | 262610 | 2892793 | 0.57 | 5.31% |
| 2007-11-09 | 11.13 | 12.77 | 10.50 | 10.73 | 330337 | 3864344 | -0.56 | -4.96% |
| 2007-11-02 | 11.60 | 12.87 | 11.10 | 11.29 | 390330 | 4690131 | -0.16 | -1.40% |
| 2007-10-26 | 13.80 | 14.10 | 11.01 | 11.45 | 483542 | 6151079 | -3.86 | -25.21% |
| 2007-10-18 | 13.37 | 15.31 | 12.90 | 15.31 | 679225 | 9987220 | 1.84 | 13.66% |
| 2007-10-12 | 14.31 | 14.75 | 12.70 | 13.47 | 700799 | 9842557 | -0.58 | -4.13% |
| 2007-09-28 | 13.65 | 14.19 | 12.60 | 14.05 | 428053 | 5708247 | 0.49 | 3.61% |
| 2007-09-21 | 13.48 | 14.63 | 13.22 | 13.56 | 562311 | 7875960 | 0.01 | 0.07% |
| 2007-09-14 | 13.57 | 15.15 | 12.83 | 13.55 | 823492 | 11499244 | -0.33 | -2.38% |
| 2007-09-07 | 14.01 | 14.41 | 13.31 | 13.88 | 727684 | 10093026 | 0.07 | 0.51% |
| 2007-08-31 | 12.85 | 14.51 | 12.34 | 13.81 | 1085079 | 14631827 | 1.16 | 9.17% |
| 2007-08-24 | 12.30 | 13.26 | 12.18 | 12.65 | 660716 | 8437313 | 0.65 | 5.42% |
| 2007-08-17 | 11.80 | 12.20 | 11.38 | 12.00 | 425817 | 5026104 | 0.09 | 0.76% |
| 2007-08-10 | 11.71 | 12.67 | 11.51 | 11.91 | 728281 | 8879206 | 0.25 | 2.14% |
| 2007-08-03 | 11.86 | 12.58 | 11.30 | 11.66 | 515253 | 6099369 | -0.23 | -1.93% |
| 2007-07-27 | 10.52 | 11.90 | 10.52 | 11.89 | 490186 | 5578470 | 1.40 | 13.35% |
| 2007-07-20 | 10.60 | 10.68 | 9.90 | 10.49 | 229982 | 2357936 | -0.08 | -0.76% |
| 2007-07-13 | 10.30 | 10.67 | 9.90 | 10.57 | 387580 | 4004849 | 0.41 | 4.04% |
| 2007-07-06 | 10.30 | 10.88 | 8.97 | 10.16 | 351100 | 3541575 | -0.04 | -0.39% |
| 2007-06-29 | 12.18 | 12.40 | 10.00 | 10.20 | 708961 | 7996146 | -1.84 | -15.28% |
| 2007-06-22 | 13.22 | 14.20 | 11.96 | 12.04 | 841676 | 11255164 | -0.84 | -6.52% |
| 2007-06-15 | 12.10 | 13.56 | 11.90 | 12.88 | 1037884 | 13351107 | 0.81 | 6.71% |
| 2007-06-08 | 11.20 | 12.28 | 9.39 | 12.07 | 1164227 | 13048331 | 1.25 | 11.55% |
| 2007-06-01 | 14.20 | 14.49 | 10.79 | 10.82 | 1328635 | 17165122 | -3.09 | -22.21% |
| 2007-05-25 | 11.69 | 14.10 | 11.59 | 13.91 | 1211502 | 15818208 | 1.74 | 14.30% |
| 2007-05-18 | 11.30 | 12.80 | 11.12 | 12.17 | 1176607 | 14147289 | 0.68 | 5.92% |
| 2007-05-11 | 11.78 | 12.37 | 11.39 | 11.49 | 996063 | 11788194 | -0.31 | -2.63% |
| 2007-04-27 | 11.50 | 12.20 | 11.21 | 11.80 | 1065941 | 12490178 | 0.85 | 7.76% |
| 2007-04-20 | 10.50 | 11.04 | 9.79 | 10.95 | 1262391 | 13178916 | 0.71 | 6.93% |
| 2007-04-12 | 9.65 | 10.35 | 9.30 | 10.24 | 931186 | 9053386 | 0.59 | 6.11% |
| 2007-04-06 | 9.56 | 10.10 | 9.00 | 9.65 | 852838 | 8158701 | 0.96 | 11.05% |
| 2007-03-23 | 6.94 | 8.89 | 6.87 | 8.69 | 1185685 | 9452254 | 1.49 | 20.69% |
| 2007-03-16 | 5.95 | 7.73 | 5.93 | 7.20 | 1184941 | 8216661 | 1.23 | 20.60% |
| 2007-03-09 | 5.73 | 6.14 | 5.33 | 5.97 | 582344 | 3360124 | 0.26 | 4.55% |
| 2007-03-02 | 5.22 | 5.97 | 5.01 | 5.71 | 947083 | 5235237 | 0.50 | 9.60% |
| 2007-02-16 | 4.85 | 5.42 | 4.82 | 5.21 | 525273 | 2655131 | 0.36 | 7.42% |
| 2007-02-09 | 4.44 | 4.96 | 4.41 | 4.85 | 401071 | 1898583 | 0.41 | 9.23% |
| 2007-02-02 | 4.75 | 5.03 | 4.33 | 4.44 | 801682 | 3808527 | -0.19 | -4.10% |
| 2007-01-26 | 4.35 | 4.78 | 4.19 | 4.63 | 847207 | 3813216 | 0.30 | 6.93% |
| 2007-01-19 | 4.04 | 4.35 | 4.02 | 4.33 | 641486 | 2676703 | 0.24 | 5.87% |
| 2007-01-12 | 3.79 | 4.28 | 3.75 | 4.09 | 652109 | 2642801 | 0.31 | 8.20% |
| 2007-01-05 | 3.68 | 3.79 | 3.61 | 3.78 | 91084 | 335403 | 0.11 | 3.00% |
| 2006-12-29 | 3.90 | 3.99 | 3.65 | 3.67 | 241643 | 920532 | -0.24 | -6.14% |
| 2006-12-22 | 3.87 | 3.99 | 3.75 | 3.91 | 261155 | 1009884 | 0.04 | 1.03% |
| 2006-12-15 | 3.83 | 3.92 | 3.70 | 3.87 | 163542 | 625519 | 0.04 | 1.04% |
| 2006-12-08 | 3.86 | 4.20 | 3.81 | 3.83 | 450839 | 1802456 | -0.02 | -0.52% |
| 2006-12-01 | 3.81 | 3.88 | 3.75 | 3.85 | 158493 | 607620 | 0.03 | 0.79% |
