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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 11.51 | 11.79 | 10.33 | 10.88 | 394740 | 4397067 | -0.64 | -5.56% |
| 2009-11-20 | 10.71 | 11.84 | 10.60 | 11.52 | 423098 | 4774440 | 0.80 | 7.46% |
| 2009-11-13 | 10.30 | 11.00 | 10.00 | 10.72 | 312338 | 3269948 | 0.47 | 4.58% |
| 2009-11-06 | 8.94 | 11.26 | 8.80 | 10.25 | 432413 | 4471075 | 1.32 | 14.78% |
| 2009-10-30 | 9.55 | 9.78 | 8.80 | 8.93 | 146364 | 1345887 | -0.64 | -6.69% |
| 2009-10-23 | 9.35 | 9.89 | 9.22 | 9.57 | 226010 | 2152225 | 0.27 | 2.90% |
| 2009-10-16 | 8.95 | 9.53 | 8.80 | 9.30 | 172524 | 1588965 | 0.34 | 3.79% |
| 2009-10-09 | 8.70 | 8.99 | 8.69 | 8.96 | 20373 | 180856 | 0.41 | 4.79% |
| 2009-09-30 | 9.02 | 9.30 | 8.49 | 8.55 | 48636 | 425632 | -0.50 | -5.53% |
| 2009-09-25 | 9.57 | 10.20 | 8.90 | 9.05 | 184076 | 1768732 | -0.61 | -6.32% |
| 2009-09-18 | 9.06 | 10.39 | 9.01 | 9.66 | 359866 | 3487788 | 0.64 | 7.09% |
| 2009-09-11 | 8.66 | 9.24 | 8.45 | 9.02 | 195987 | 1753432 | 0.37 | 4.28% |
| 2009-09-04 | 8.75 | 8.75 | 8.01 | 8.65 | 124632 | 1051412 | -0.11 | -1.26% |
| 2009-08-28 | 8.75 | 9.30 | 8.35 | 8.76 | 208915 | 1841841 | 0.01 | 0.11% |
| 2009-08-21 | 9.30 | 9.34 | 7.96 | 8.75 | 193193 | 1649640 | -0.55 | -5.91% |
| 2009-08-14 | 11.00 | 11.18 | 9.28 | 9.30 | 220042 | 2266820 | -1.49 | -13.81% |
| 2009-08-07 | 11.19 | 12.17 | 10.70 | 10.79 | 456006 | 5205883 | -0.42 | -3.75% |
| 2009-07-31 | 10.68 | 11.60 | 10.67 | 11.21 | 390522 | 4359336 | 0.72 | 6.86% |
| 2009-07-24 | 10.00 | 10.56 | 9.50 | 10.49 | 445248 | 4464392 | 0.62 | 6.28% |
| 2009-07-17 | 10.07 | 10.20 | 9.82 | 9.87 | 291563 | 2909714 | -0.37 | -3.61% |
| 2009-07-10 | 9.65 | 10.45 | 9.46 | 10.24 | 415271 | 4140928 | 0.60 | 6.22% |
| 2009-07-03 | 9.67 | 10.08 | 9.45 | 9.64 | 237341 | 2317462 | -0.01 | -0.10% |
| 2009-06-26 | 9.84 | 9.98 | 9.38 | 9.65 | 277528 | 2672811 | -0.17 | -1.73% |
| 2009-06-19 | 9.42 | 10.69 | 9.40 | 9.82 | 630338 | 6338443 | 0.06 | 0.61% |
| 2009-06-12 | 9.12 | 9.77 | 8.65 | 9.76 | 359824 | 3275366 | 0.79 | 8.81% |
| 2009-06-05 | 8.50 | 9.14 | 8.24 | 8.97 | 267612 | 2313366 | 0.50 | 5.90% |
| 2009-05-27 | 7.99 | 8.98 | 7.85 | 8.47 | 226980 | 1935873 | 0.33 | 4.05% |
| 2009-05-22 | 8.19 | 8.77 | 8.01 | 8.14 | 400775 | 3350750 | 0.02 | 0.25% |
| 2009-05-15 | 7.50 | 8.32 | 7.20 | 8.12 | 564421 | 4465198 | 0.63 | 8.41% |
| 2009-05-08 | 7.19 | 7.67 | 7.18 | 7.49 | 338688 | 2507908 | 0.35 | 4.90% |
| 2009-04-30 | 6.80 | 7.38 | 6.10 | 7.14 | 272149 | 1889712 | 0.15 | 2.15% |
| 2009-04-24 | 7.35 | 8.01 | 6.98 | 6.99 | 648545 | 4870103 | -0.29 | -3.98% |
| 2009-04-17 | 7.01 | 7.53 | 6.58 | 7.28 | 630840 | 4434320 | 0.36 | 5.20% |
| 2009-04-10 | 7.30 | 7.41 | 6.46 | 6.92 | 601695 | 4145679 | -0.12 | -1.71% |
| 2009-04-03 | 6.12 | 7.04 | 5.70 | 7.04 | 483487 | 3137413 | 0.89 | 14.47% |
| 2009-03-27 | 5.81 | 6.35 | 5.78 | 6.15 | 353821 | 2152737 | 0.30 | 5.13% |
| 2009-03-20 | 5.88 | 6.10 | 5.73 | 5.85 | 427473 | 2523485 | 0.17 | 2.99% |
| 2009-03-13 | 5.60 | 5.72 | 5.15 | 5.68 | 211541 | 1157941 | 0.17 | 3.08% |
| 2009-03-06 | 5.17 | 5.80 | 5.01 | 5.51 | 243668 | 1331868 | 0.34 | 6.58% |
| 2009-02-27 | 6.05 | 6.60 | 5.03 | 5.17 | 450011 | 2733324 | -0.95 | -15.52% |
| 2009-02-20 | 5.97 | 6.15 | 5.48 | 6.12 | 469438 | 2762653 | 0.25 | 4.26% |
| 2009-02-13 | 5.37 | 5.94 | 5.30 | 5.87 | 457423 | 2561995 | 0.56 | 10.55% |
| 2009-02-06 | 4.80 | 5.34 | 4.74 | 5.31 | 260371 | 1316472 | 0.55 | 11.55% |
| 2009-01-23 | 4.69 | 4.93 | 4.58 | 4.76 | 148315 | 703073 | 0.07 | 1.49% |
| 2009-01-16 | 4.47 | 4.80 | 4.25 | 4.69 | 164121 | 757357 | 0.04 | 0.86% |
| 2009-01-09 | 4.20 | 4.96 | 4.15 | 4.65 | 229710 | 1056335 | 0.30 | 6.90% |
| 2008-12-26 | 5.20 | 5.25 | 4.26 | 4.35 | 172387 | 810776 | -0.84 | -16.18% |
| 2008-12-19 | 4.79 | 5.36 | 4.65 | 5.19 | 419515 | 2120169 | 0.38 | 7.90% |
| 2008-12-12 | 4.77 | 5.01 | 4.57 | 4.81 | 295014 | 1424323 | 0.07 | 1.48% |
| 2008-12-05 | 4.16 | 4.85 | 4.14 | 4.74 | 266061 | 1228154 | 0.43 | 9.98% |
| 2008-11-27 | 4.30 | 4.53 | 4.08 | 4.31 | 114725 | 491335 | 0.01 | 0.23% |
| 2008-11-21 | 4.43 | 4.75 | 4.03 | 4.30 | 259674 | 1142065 | 0.01 | 0.23% |
| 2008-11-14 | 3.70 | 4.36 | 3.66 | 4.29 | 144200 | 573371 | 0.66 | 18.18% |
| 2008-11-07 | 3.50 | 3.90 | 3.35 | 3.63 | 116716 | 428617 | 0.07 | 1.97% |
| 2008-10-31 | 3.78 | 3.84 | 3.40 | 3.56 | 70651 | 254886 | -0.31 | -8.01% |
| 2008-10-24 | 4.50 | 4.79 | 3.83 | 3.87 | 195559 | 866474 | -0.24 | -5.84% |
| 2008-09-19 | 4.30 | 4.31 | 3.51 | 4.11 | 51194 | 203096 | -0.19 | -4.42% |
| 2008-09-12 | 4.10 | 4.39 | 4.00 | 4.30 | 76917 | 323391 | 0.00 | 0.00% |
| 2008-09-05 | 4.21 | 4.52 | 4.02 | 4.30 | 62009 | 265314 | 0.04 | 0.94% |
| 2008-08-29 | 4.35 | 4.42 | 4.00 | 4.26 | 38506 | 161720 | -0.09 | -2.07% |
| 2008-08-22 | 4.58 | 4.67 | 4.05 | 4.35 | 56572 | 248965 | -0.27 | -5.84% |
| 2008-08-15 | 5.13 | 5.16 | 4.35 | 4.62 | 75955 | 354231 | -0.55 | -10.64% |
| 2008-08-08 | 5.74 | 5.82 | 5.17 | 5.17 | 71549 | 401371 | -0.61 | -10.55% |
| 2008-08-01 | 5.99 | 6.65 | 5.58 | 5.78 | 216953 | 1337778 | -0.28 | -4.62% |
| 2008-07-25 | 5.65 | 6.14 | 5.55 | 6.06 | 129973 | 759448 | 0.43 | 7.64% |
| 2008-07-18 | 5.85 | 6.09 | 5.24 | 5.63 | 109154 | 618599 | -0.19 | -3.27% |
| 2008-07-11 | 5.40 | 6.37 | 5.39 | 5.82 | 261190 | 1573643 | 0.18 | 3.19% |
| 2008-07-04 | 5.40 | 5.65 | 5.20 | 5.64 | 53246 | 290188 | 0.25 | 4.64% |
| 2008-06-27 | 5.27 | 6.16 | 5.10 | 5.39 | 104962 | 589679 | 0.06 | 1.13% |
| 2008-06-20 | 6.11 | 6.42 | 4.93 | 5.33 | 112455 | 631862 | -0.95 | -15.13% |
| 2008-06-13 | 7.74 | 7.80 | 6.26 | 6.28 | 72803 | 501523 | -1.76 | -21.89% |
| 2008-06-06 | 8.49 | 8.56 | 8.01 | 8.04 | 52024 | 428592 | -0.32 | -3.83% |
| 2008-05-30 | 8.77 | 8.77 | 8.10 | 8.36 | 89281 | 745895 | -0.38 | -4.35% |
| 2008-05-23 | 9.43 | 9.99 | 7.99 | 8.74 | 306838 | 2827714 | -0.59 | -6.32% |
| 2008-05-16 | 9.42 | 9.54 | 8.70 | 9.33 | 250547 | 2292080 | -0.30 | -3.12% |
| 2008-05-09 | 8.32 | 10.12 | 8.29 | 9.63 | 465229 | 4310811 | 1.37 | 16.59% |
| 2008-04-30 | 8.20 | 8.45 | 7.65 | 8.26 | 219466 | 1769365 | -0.65 | -7.29% |
| 2008-04-25 | 8.41 | 9.31 | 7.33 | 8.91 | 186631 | 1584520 | 1.09 | 13.94% |
| 2008-04-18 | 9.00 | 9.05 | 7.81 | 7.82 | 78767 | 659877 | -1.41 | -15.28% |
| 2008-04-11 | 8.70 | 9.68 | 8.60 | 9.23 | 117599 | 1090991 | 0.31 | 3.48% |
| 2008-04-03 | 10.60 | 10.70 | 8.29 | 8.92 | 123613 | 1156878 | -2.14 | -19.35% |
| 2008-03-28 | 12.43 | 12.73 | 10.19 | 11.06 | 115310 | 1316681 | -1.24 | -10.08% |
| 2008-03-21 | 13.59 | 13.59 | 10.95 | 12.30 | 140652 | 1711746 | -1.40 | -10.22% |
| 2008-03-14 | 14.58 | 15.15 | 13.48 | 13.70 | 119684 | 1716355 | -1.14 | -7.68% |
| 2008-03-07 | 14.75 | 15.66 | 14.59 | 14.84 | 144590 | 2197356 | 0.11 | 0.75% |
| 2008-02-29 | 14.76 | 14.89 | 13.81 | 14.73 | 79037 | 1135354 | 0.00 | 0.00% |
| 2008-02-22 | 14.70 | 15.79 | 14.50 | 14.73 | 118528 | 1805512 | 0.42 | 2.94% |
| 2008-02-15 | 14.40 | 15.84 | 13.96 | 14.31 | 42660 | 611312 | -0.09 | -0.62% |
| 2008-02-05 | 13.60 | 14.56 | 13.60 | 14.40 | 36356 | 516140 | 1.14 | 8.60% |
| 2008-02-01 | 14.90 | 14.90 | 12.60 | 13.26 | 92469 | 1277335 | -1.67 | -11.19% |
| 2008-01-25 | 15.90 | 16.14 | 13.30 | 14.93 | 188559 | 2760136 | -1.06 | -6.63% |
| 2008-01-18 | 16.49 | 17.19 | 15.20 | 15.99 | 195616 | 3209583 | -0.53 | -3.21% |
| 2008-01-11 | 17.90 | 17.90 | 16.08 | 16.52 | 300569 | 5019213 | -1.03 | -5.87% |
| 2008-01-03 | 16.00 | 17.60 | 15.77 | 17.55 | 133050 | 2258551 | 1.59 | 9.96% |
| 2007-12-28 | 15.86 | 16.54 | 15.60 | 15.96 | 195908 | 3148086 | 0.29 | 1.85% |
| 2007-12-21 | 15.55 | 15.86 | 14.83 | 15.67 | 217108 | 3351849 | 0.27 | 1.75% |
| 2007-12-14 | 13.22 | 15.58 | 13.16 | 15.40 | 340217 | 5076924 | 1.93 | 14.33% |
| 2007-12-07 | 12.90 | 13.58 | 12.65 | 13.47 | 95618 | 1270001 | 0.58 | 4.50% |
| 2007-11-30 | 13.88 | 14.14 | 12.55 | 12.89 | 118325 | 1552418 | -0.77 | -5.64% |
| 2007-11-23 | 14.36 | 15.26 | 13.25 | 13.66 | 145781 | 2085108 | -0.37 | -2.64% |
| 2007-11-16 | 14.41 | 15.48 | 13.78 | 14.03 | 262343 | 3879422 | -0.77 | -5.20% |
| 2007-11-09 | 16.01 | 17.80 | 14.32 | 14.80 | 416613 | 6757177 | -1.42 | -8.76% |
| 2007-11-02 | 15.50 | 17.85 | 15.30 | 16.22 | 638846 | 10714074 | 0.46 | 2.92% |
| 2007-10-26 | 14.27 | 15.95 | 14.06 | 15.76 | 793781 | 11982411 | 2.34 | 17.44% |
| 2007-10-18 | 13.25 | 14.48 | 13.02 | 13.42 | 174153 | 2404610 | 0.88 | 7.02% |
| 2007-10-12 | 14.38 | 14.38 | 12.08 | 12.54 | 219940 | 2966636 | -1.51 | -10.75% |
| 2007-09-28 | 13.54 | 14.57 | 13.45 | 14.05 | 243773 | 3426944 | 0.51 | 3.77% |
| 2007-09-21 | 14.29 | 14.98 | 13.20 | 13.54 | 324365 | 4607646 | -0.87 | -6.04% |
| 2007-09-14 | 13.01 | 14.66 | 12.76 | 14.41 | 428115 | 5971055 | 1.14 | 8.59% |
| 2007-09-07 | 14.25 | 14.85 | 13.23 | 13.27 | 393575 | 5546833 | -0.98 | -6.88% |
| 2007-08-31 | 14.09 | 14.69 | 13.47 | 14.25 | 386392 | 5409511 | 0.15 | 1.06% |
| 2007-08-24 | 13.20 | 14.45 | 12.98 | 14.10 | 493039 | 6789939 | 1.16 | 8.96% |
| 2007-08-17 | 13.70 | 13.90 | 12.58 | 12.94 | 365767 | 4832629 | -0.68 | -4.99% |
| 2007-08-10 | 12.51 | 13.62 | 12.20 | 13.62 | 436044 | 5627063 | 1.20 | 9.66% |
| 2007-08-03 | 12.77 | 13.35 | 11.91 | 12.42 | 306635 | 3876496 | -0.46 | -3.57% |
| 2007-07-27 | 11.32 | 12.95 | 11.32 | 12.88 | 312357 | 3817729 | 1.62 | 14.39% |
| 2007-07-20 | 11.00 | 11.47 | 10.55 | 11.26 | 199117 | 2208248 | 0.52 | 4.84% |
| 2007-07-13 | 10.80 | 11.20 | 10.45 | 10.74 | 183900 | 1978730 | 0.14 | 1.32% |
| 2007-07-06 | 10.16 | 11.30 | 9.80 | 10.60 | 216027 | 2277494 | 0.45 | 4.43% |
| 2007-06-29 | 13.03 | 13.50 | 10.12 | 10.15 | 332304 | 3887948 | -2.97 | -22.64% |
| 2007-06-22 | 14.25 | 15.89 | 13.01 | 13.12 | 721910 | 10709571 | -0.97 | -6.88% |
| 2007-06-15 | 12.52 | 14.29 | 11.37 | 14.09 | 740886 | 9711375 | 1.65 | 13.26% |
| 2007-06-08 | 13.22 | 13.56 | 10.58 | 12.44 | 627722 | 7482581 | -0.62 | -4.75% |
| 2007-06-01 | 18.45 | 19.30 | 13.06 | 13.06 | 836058 | 13653320 | -5.34 | -29.02% |
| 2007-05-25 | 15.70 | 18.93 | 15.60 | 18.40 | 1264862 | 21947872 | 2.40 | 15.00% |
| 2007-05-18 | 15.10 | 16.00 | 14.00 | 16.00 | 673178 | 10126604 | 0.72 | 4.71% |
| 2007-05-11 | 15.38 | 15.60 | 14.11 | 15.28 | 537611 | 8072710 | -0.25 | -1.61% |
| 2007-04-27 | 16.70 | 17.25 | 15.48 | 15.53 | 601571 | 9848284 | -0.99 | -5.99% |
| 2007-04-20 | 16.40 | 16.90 | 15.13 | 16.52 | 787834 | 12709963 | 0.12 | 0.73% |
| 2007-04-13 | 14.66 | 17.50 | 14.54 | 16.40 | 844465 | 13306052 | 1.79 | 12.25% |
| 2007-04-06 | 14.32 | 15.00 | 14.24 | 14.61 | 389948 | 5682963 | 0.41 | 2.89% |
| 2007-03-30 | 14.48 | 15.09 | 14.00 | 14.20 | 435475 | 6333146 | -0.26 | -1.80% |
| 2007-03-23 | 14.00 | 15.50 | 13.93 | 14.46 | 403527 | 5928075 | -0.10 | -0.69% |
| 2007-03-16 | 16.93 | 17.55 | 14.51 | 14.56 | 450373 | 7230573 | -2.43 | -14.30% |
| 2007-03-09 | 13.97 | 17.22 | 13.38 | 16.99 | 420410 | 6433860 | 3.04 | 21.79% |
| 2007-03-02 | 12.99 | 15.58 | 12.80 | 13.95 | 641586 | 9201058 | 0.77 | 5.84% |
| 2007-02-16 | 9.72 | 13.38 | 9.64 | 13.18 | 480551 | 5664840 | 3.50 | 36.16% |
| 2007-02-09 | 8.60 | 9.72 | 8.50 | 9.68 | 152175 | 1415693 | 1.10 | 12.82% |
| 2007-02-02 | 9.20 | 9.56 | 8.40 | 8.58 | 144380 | 1303836 | -0.59 | -6.43% |
| 2007-01-26 | 9.49 | 10.01 | 8.71 | 9.17 | 316004 | 2996072 | -0.24 | -2.55% |
| 2007-01-19 | 8.21 | 9.56 | 8.11 | 9.41 | 380749 | 3342491 | 1.22 | 14.90% |
| 2007-01-12 | 8.11 | 9.01 | 8.11 | 8.19 | 301673 | 2593448 | 0.17 | 2.12% |
| 2007-01-05 | 8.09 | 8.18 | 7.40 | 8.02 | 64739 | 503886 | -0.08 | -0.99% |
| 2006-12-29 | 8.33 | 8.50 | 7.79 | 8.10 | 114500 | 929948 | -0.25 | -2.99% |
| 2006-12-22 | 8.32 | 8.76 | 7.94 | 8.35 | 186643 | 1533704 | 0.03 | 0.36% |
| 2006-12-15 | 8.48 | 9.05 | 8.16 | 8.32 | 155612 | 1313687 | -0.19 | -2.23% |
| 2006-12-08 | 8.15 | 9.03 | 8.08 | 8.51 | 251708 | 2165039 | 0.34 | 4.16% |
| 2006-12-01 | 7.42 | 8.37 | 7.30 | 8.17 | 172780 | 1363275 | 0.70 | 9.37% |
