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 | 11.52 | 13.09 | 11.30 | 13.09 | 861284 | 10426632 | 1.94 | 17.40% |
| 2009-11-20 | 8.19 | 11.50 | 8.18 | 11.15 | 2113750 | 20960852 | 3.06 | 37.82% |
| 2009-11-13 | 7.93 | 8.26 | 7.71 | 8.09 | 663113 | 5305769 | 0.24 | 3.06% |
| 2009-11-06 | 7.09 | 7.99 | 7.01 | 7.85 | 528791 | 4064132 | 0.50 | 6.80% |
| 2009-10-30 | 7.70 | 7.76 | 7.17 | 7.35 | 491824 | 3657822 | -0.45 | -5.77% |
| 2009-10-23 | 6.85 | 8.15 | 6.85 | 7.80 | 1310524 | 10158582 | 1.02 | 15.04% |
| 2009-10-16 | 6.63 | 6.95 | 6.56 | 6.78 | 329721 | 2230273 | 0.24 | 3.67% |
| 2009-10-09 | 6.32 | 6.56 | 6.00 | 6.54 | 47619 | 307023 | 0.28 | 4.47% |
| 2009-09-30 | 6.33 | 6.46 | 6.03 | 6.26 | 93828 | 588176 | -0.05 | -0.79% |
| 2009-09-25 | 6.79 | 6.86 | 6.19 | 6.31 | 280280 | 1831656 | -0.54 | -7.88% |
| 2009-09-18 | 6.67 | 7.28 | 6.61 | 6.85 | 619269 | 4313470 | 0.21 | 3.16% |
| 2009-09-11 | 6.48 | 6.76 | 6.31 | 6.64 | 394419 | 2588045 | 0.18 | 2.79% |
| 2009-09-04 | 6.33 | 6.54 | 5.95 | 6.46 | 291203 | 1817579 | 0.06 | 0.94% |
| 2009-08-28 | 6.44 | 6.73 | 5.99 | 6.40 | 449565 | 2878758 | -0.01 | -0.16% |
| 2009-08-21 | 7.32 | 7.40 | 6.08 | 6.41 | 422595 | 2763185 | -1.08 | -14.42% |
| 2009-08-14 | 8.09 | 8.19 | 7.47 | 7.49 | 364147 | 2865499 | -0.55 | -6.84% |
| 2009-08-07 | 8.22 | 8.49 | 7.99 | 8.04 | 586669 | 4818225 | -0.18 | -2.19% |
| 2009-07-31 | 8.42 | 8.73 | 7.73 | 8.22 | 668926 | 5571420 | -0.13 | -1.56% |
| 2009-07-24 | 8.63 | 8.90 | 8.28 | 8.35 | 778053 | 6688160 | -0.31 | -3.58% |
| 2009-07-17 | 8.74 | 9.08 | 8.42 | 8.66 | 815624 | 7157072 | -0.12 | -1.37% |
| 2009-07-10 | 8.69 | 9.05 | 8.17 | 8.78 | 877308 | 7528909 | 0.13 | 1.50% |
| 2009-07-03 | 7.48 | 8.74 | 7.42 | 8.65 | 1174823 | 9421746 | 1.15 | 15.33% |
| 2009-06-26 | 7.29 | 7.56 | 6.96 | 7.50 | 581928 | 4207109 | 0.25 | 3.45% |
| 2009-06-19 | 6.95 | 7.36 | 6.89 | 7.25 | 554601 | 3954078 | 0.36 | 5.22% |
| 2009-06-12 | 11.45 | 11.66 | 6.83 | 6.89 | 598543 | 5644297 | -4.60 | -40.03% |
| 2009-06-05 | 10.21 | 11.84 | 10.19 | 11.49 | 760419 | 8569373 | 1.34 | 13.20% |
| 2009-05-27 | 9.50 | 10.37 | 9.50 | 10.15 | 232614 | 2325117 | 0.16 | 1.60% |
| 2009-05-21 | 10.39 | 10.54 | 9.90 | 9.99 | 396971 | 4036552 | -0.49 | -4.68% |
| 2009-05-15 | 10.33 | 11.20 | 9.88 | 10.48 | 627678 | 6599672 | 0.19 | 1.85% |
| 2009-05-08 | 8.86 | 10.48 | 8.86 | 10.29 | 727442 | 7082661 | 1.43 | 16.14% |
| 2009-04-30 | 8.64 | 8.95 | 8.00 | 8.86 | 384307 | 3266172 | 0.16 | 1.84% |
| 2009-04-24 | 7.72 | 9.31 | 7.72 | 8.70 | 893171 | 7803454 | 0.94 | 12.11% |
| 2009-04-17 | 7.13 | 7.97 | 7.00 | 7.76 | 479573 | 3590488 | 0.71 | 10.07% |
| 2009-04-10 | 7.27 | 7.28 | 6.66 | 7.05 | 351115 | 2466262 | -0.34 | -4.60% |
| 2009-04-03 | 6.78 | 7.49 | 6.51 | 7.39 | 482719 | 3358729 | 0.58 | 8.52% |
| 2009-03-27 | 6.84 | 7.18 | 6.60 | 6.81 | 349315 | 2418966 | 0.00 | 0.00% |
| 2009-03-20 | 6.50 | 7.15 | 6.46 | 6.81 | 305569 | 2092372 | 0.28 | 4.29% |
| 2009-03-13 | 6.59 | 6.86 | 6.14 | 6.53 | 373722 | 2458907 | 0.01 | 0.15% |
| 2009-03-06 | 5.60 | 6.69 | 5.57 | 6.52 | 409022 | 2540977 | 0.89 | 15.81% |
| 2009-02-27 | 6.98 | 7.35 | 5.57 | 5.63 | 616316 | 4079914 | -1.30 | -18.76% |
| 2009-02-20 | 7.45 | 7.56 | 6.50 | 6.93 | 944120 | 6646367 | -0.02 | -0.29% |
| 2009-02-13 | 5.65 | 6.95 | 5.59 | 6.95 | 834305 | 5206372 | 1.36 | 24.33% |
| 2009-02-06 | 4.95 | 5.62 | 4.91 | 5.59 | 469952 | 2502964 | 0.68 | 13.85% |
| 2009-01-23 | 4.93 | 5.02 | 4.70 | 4.91 | 198677 | 966580 | 0.05 | 1.03% |
| 2009-01-16 | 4.60 | 4.93 | 4.47 | 4.86 | 241131 | 1132670 | 0.27 | 5.88% |
| 2009-01-09 | 4.33 | 4.68 | 4.30 | 4.59 | 171163 | 774605 | 0.11 | 2.46% |
| 2008-12-26 | 5.28 | 5.28 | 4.43 | 4.48 | 251738 | 1209275 | -0.79 | -14.99% |
| 2008-12-19 | 5.03 | 5.36 | 4.88 | 5.27 | 501759 | 2603263 | 0.27 | 5.40% |
| 2008-12-12 | 5.29 | 5.42 | 4.80 | 5.00 | 473952 | 2468276 | -0.18 | -3.48% |
| 2008-12-05 | 4.56 | 5.18 | 4.48 | 5.18 | 420459 | 2077751 | 0.61 | 13.35% |
| 2008-11-28 | 4.96 | 5.06 | 4.48 | 4.57 | 304922 | 1458106 | -0.43 | -8.60% |
| 2008-11-21 | 4.68 | 5.25 | 4.46 | 5.00 | 837227 | 4044207 | 0.58 | 13.12% |
| 2008-11-13 | 3.98 | 4.53 | 3.95 | 4.42 | 304658 | 1282786 | 0.53 | 13.62% |
| 2008-11-07 | 3.57 | 3.95 | 3.46 | 3.89 | 194501 | 732558 | 0.30 | 8.36% |
| 2008-10-31 | 4.05 | 4.05 | 3.58 | 3.59 | 141003 | 532933 | -0.58 | -13.91% |
| 2008-10-24 | 4.34 | 4.63 | 4.11 | 4.17 | 162612 | 712996 | -0.16 | -3.69% |
| 2008-10-17 | 4.39 | 4.75 | 4.22 | 4.33 | 145027 | 646171 | -0.08 | -1.81% |
| 2008-10-10 | 5.00 | 5.05 | 4.34 | 4.41 | 172886 | 820108 | -0.78 | -15.03% |
| 2008-09-26 | 5.37 | 5.53 | 4.61 | 5.19 | 307939 | 1572936 | 0.15 | 2.98% |
| 2008-09-19 | 5.02 | 5.10 | 4.31 | 5.04 | 153109 | 742030 | 0.02 | 0.40% |
| 2008-09-12 | 5.41 | 5.48 | 4.92 | 5.02 | 118142 | 601918 | -0.43 | -7.89% |
| 2008-09-05 | 5.59 | 5.76 | 5.33 | 5.45 | 157526 | 872871 | -0.23 | -4.05% |
| 2008-08-29 | 5.77 | 5.87 | 5.27 | 5.68 | 159164 | 880722 | -0.13 | -2.24% |
| 2008-08-22 | 6.13 | 6.15 | 5.38 | 5.81 | 219335 | 1274309 | -0.29 | -4.75% |
| 2008-08-15 | 7.23 | 7.30 | 5.94 | 6.10 | 264685 | 1666101 | -1.20 | -16.44% |
| 2008-08-08 | 8.44 | 8.45 | 7.26 | 7.30 | 140796 | 1116271 | -1.18 | -13.91% |
| 2008-08-01 | 8.61 | 8.76 | 8.12 | 8.48 | 206408 | 1753350 | -0.02 | -0.23% |
| 2008-07-25 | 8.07 | 8.85 | 8.01 | 8.50 | 246349 | 2097387 | 0.39 | 4.81% |
| 2008-07-18 | 8.55 | 8.93 | 7.64 | 8.11 | 205386 | 1695724 | -0.56 | -6.46% |
| 2008-07-11 | 8.11 | 9.39 | 8.04 | 8.67 | 423422 | 3719250 | 0.63 | 7.84% |
| 2008-07-04 | 7.33 | 8.22 | 7.30 | 8.04 | 189729 | 1475086 | 0.54 | 7.20% |
| 2008-06-27 | 7.80 | 8.35 | 7.36 | 7.50 | 261697 | 2067679 | -0.30 | -3.85% |
| 2008-06-20 | 8.80 | 9.05 | 7.30 | 7.80 | 172306 | 1389424 | -1.01 | -11.46% |
| 2008-06-13 | 10.31 | 10.44 | 8.76 | 8.81 | 111331 | 1027779 | -1.94 | -18.05% |
| 2008-06-06 | 11.02 | 11.19 | 10.68 | 10.75 | 103415 | 1125126 | -0.25 | -2.27% |
| 2008-05-30 | 11.79 | 12.30 | 10.86 | 11.00 | 320061 | 3772598 | -0.92 | -7.72% |
| 2008-05-22 | 12.70 | 12.71 | 11.18 | 11.92 | 98995 | 1180239 | -0.81 | -6.36% |
| 2008-05-16 | 11.98 | 13.26 | 11.56 | 12.73 | 170685 | 2125935 | 0.67 | 5.56% |
| 2008-05-09 | 13.86 | 13.95 | 11.80 | 12.06 | 188423 | 2415046 | -1.62 | -11.84% |
| 2008-04-30 | 12.53 | 13.80 | 12.40 | 13.68 | 85490 | 1127543 | 0.83 | 6.46% |
| 2008-04-25 | 12.15 | 13.37 | 10.12 | 12.85 | 199656 | 2356350 | 1.41 | 12.32% |
| 2008-04-18 | 15.20 | 15.20 | 11.01 | 11.44 | 136204 | 1742871 | -3.91 | -25.47% |
| 2008-04-11 | 14.35 | 15.85 | 13.80 | 15.35 | 93887 | 1423078 | 1.01 | 7.04% |
| 2008-04-03 | 16.17 | 16.41 | 13.53 | 14.34 | 77460 | 1148784 | -2.18 | -13.20% |
| 2008-03-28 | 17.00 | 17.29 | 15.30 | 16.52 | 68212 | 1119793 | -0.48 | -2.82% |
| 2008-03-21 | 17.90 | 17.90 | 15.61 | 17.00 | 75123 | 1254145 | -0.89 | -4.97% |
| 2008-03-14 | 19.70 | 19.70 | 17.70 | 17.89 | 58106 | 1083164 | -1.91 | -9.65% |
| 2008-03-07 | 20.09 | 20.88 | 19.08 | 19.80 | 111883 | 2231327 | -0.62 | -3.04% |
| 2008-02-29 | 21.21 | 21.21 | 19.40 | 20.42 | 70948 | 1436491 | -0.69 | -3.27% |
| 2008-02-22 | 21.40 | 22.17 | 20.83 | 21.11 | 131557 | 2843756 | 1.09 | 5.45% |
| 2008-02-15 | 19.95 | 20.28 | 19.08 | 20.02 | 60952 | 1206422 | 0.22 | 1.11% |
| 2008-02-05 | 18.80 | 20.30 | 18.48 | 19.80 | 130852 | 2544703 | 1.35 | 7.32% |
| 2008-02-01 | 21.50 | 21.69 | 17.50 | 18.45 | 253856 | 4990404 | -3.32 | -15.25% |
| 2008-01-25 | 23.56 | 23.60 | 19.40 | 21.77 | 266713 | 5616802 | -1.75 | -7.44% |
| 2008-01-18 | 25.72 | 26.32 | 22.85 | 23.52 | 157549 | 3873718 | -1.81 | -7.15% |
| 2008-01-11 | 22.39 | 25.49 | 22.08 | 25.33 | 184910 | 4389570 | 2.94 | 13.13% |
| 2008-01-04 | 21.28 | 22.45 | 21.00 | 22.39 | 65399 | 1422297 | 1.23 | 5.81% |
| 2007-12-28 | 19.36 | 21.48 | 19.36 | 21.16 | 102710 | 2108868 | 1.82 | 9.41% |
| 2007-12-21 | 19.41 | 19.50 | 17.80 | 19.34 | 87137 | 1625309 | -0.04 | -0.21% |
| 2007-12-14 | 20.32 | 21.20 | 18.98 | 19.38 | 85305 | 1701794 | -1.20 | -5.83% |
| 2007-12-07 | 19.13 | 20.85 | 19.10 | 20.58 | 39440 | 802680 | 1.10 | 5.65% |
| 2007-11-30 | 20.45 | 20.45 | 18.90 | 19.48 | 54325 | 1067026 | -0.52 | -2.60% |
| 2007-11-23 | 20.92 | 21.85 | 19.62 | 20.00 | 62762 | 1287186 | -0.59 | -2.87% |
| 2007-11-16 | 20.96 | 21.75 | 20.26 | 20.59 | 77250 | 1614244 | -0.72 | -3.38% |
| 2007-11-09 | 23.81 | 23.98 | 21.30 | 21.31 | 79511 | 1802966 | -2.50 | -10.50% |
| 2007-11-02 | 22.98 | 25.35 | 21.82 | 23.81 | 153227 | 3643954 | 1.31 | 5.82% |
| 2007-10-26 | 22.31 | 24.00 | 21.30 | 22.50 | 81335 | 1825776 | -1.17 | -4.94% |
| 2007-10-18 | 24.05 | 24.60 | 23.15 | 23.67 | 72491 | 1732042 | -0.88 | -3.58% |
| 2007-10-12 | 26.42 | 28.26 | 23.35 | 24.55 | 183723 | 4859532 | -1.31 | -5.07% |
| 2007-09-28 | 25.23 | 26.88 | 24.91 | 25.86 | 71679 | 1849278 | 0.65 | 2.58% |
| 2007-09-21 | 26.50 | 27.14 | 25.00 | 25.21 | 93425 | 2450643 | -0.89 | -3.41% |
| 2007-09-14 | 25.54 | 27.58 | 24.22 | 26.10 | 143637 | 3698928 | 0.38 | 1.48% |
| 2007-09-07 | 26.93 | 28.00 | 25.69 | 25.72 | 112997 | 3047443 | -1.20 | -4.46% |
| 2007-08-31 | 28.46 | 29.50 | 26.00 | 26.92 | 136050 | 3676111 | -1.46 | -5.14% |
| 2007-08-24 | 27.10 | 29.35 | 27.10 | 28.38 | 148948 | 4219960 | 1.68 | 6.29% |
| 2007-08-17 | 22.71 | 27.49 | 22.20 | 26.70 | 209608 | 5425440 | 3.80 | 16.59% |
| 2007-08-10 | 25.02 | 25.98 | 22.50 | 22.90 | 189437 | 4532127 | -2.10 | -8.40% |
| 2007-08-03 | 23.71 | 25.97 | 23.50 | 25.00 | 185899 | 4567616 | 2.00 | 8.70% |
| 2007-07-26 | 23.88 | 24.70 | 22.37 | 23.00 | 203231 | 4736923 | -0.68 | -2.87% |
| 2007-07-20 | 21.30 | 23.88 | 20.25 | 23.68 | 48614 | 1105092 | 2.18 | 10.14% |
| 2007-07-13 | 21.23 | 22.47 | 21.20 | 21.50 | 33856 | 738263 | 0.12 | 0.56% |
| 2007-07-06 | 20.88 | 21.90 | 19.50 | 21.38 | 51481 | 1071432 | 0.48 | 2.30% |
| 2007-06-29 | 23.10 | 23.80 | 20.02 | 20.90 | 104942 | 2305227 | -2.28 | -9.84% |
| 2007-06-22 | 23.10 | 26.38 | 22.80 | 23.18 | 161639 | 3968438 | 0.18 | 0.78% |
| 2007-06-15 | 22.78 | 24.50 | 22.00 | 23.00 | 145794 | 3380753 | 0.14 | 0.61% |
| 2007-06-08 | 20.58 | 23.65 | 18.10 | 22.86 | 225134 | 4716436 | 1.60 | 7.53% |
| 2007-06-01 | 24.28 | 25.08 | 20.50 | 21.26 | 305426 | 7104068 | -2.91 | -12.04% |
| 2007-05-25 | 18.98 | 25.25 | 18.78 | 24.17 | 448249 | 10056447 | 4.49 | 22.82% |
| 2007-05-18 | 18.05 | 20.30 | 17.58 | 19.68 | 359999 | 6930352 | 1.40 | 7.66% |
| 2007-05-11 | 16.48 | 19.28 | 16.30 | 18.28 | 459262 | 8321562 | 1.73 | 10.45% |
| 2007-04-27 | 17.46 | 18.60 | 15.83 | 16.55 | 451887 | 7635318 | -0.75 | -4.33% |
| 2007-04-20 | 16.28 | 18.30 | 16.07 | 17.30 | 339090 | 5803933 | 1.03 | 6.33% |
| 2007-04-13 | 16.21 | 17.59 | 15.91 | 16.27 | 263090 | 4355698 | 0.06 | 0.37% |
| 2007-04-06 | 16.45 | 16.55 | 15.89 | 16.21 | 219307 | 3549857 | -0.15 | -0.92% |
| 2007-03-30 | 15.71 | 16.39 | 14.70 | 16.36 | 163786 | 2568817 | 0.83 | 5.34% |
| 2007-03-23 | 13.79 | 15.75 | 13.55 | 15.53 | 305175 | 4447088 | 1.52 | 10.85% |
| 2007-03-16 | 14.07 | 14.67 | 13.78 | 14.01 | 192255 | 2748259 | -0.08 | -0.57% |
| 2007-03-09 | 13.99 | 14.62 | 13.46 | 14.09 | 172924 | 2433382 | 0.04 | 0.28% |
| 2007-03-02 | 13.78 | 15.45 | 13.40 | 14.05 | 375388 | 5391196 | 0.27 | 1.96% |
| 2007-02-16 | 12.60 | 14.15 | 12.60 | 13.78 | 288143 | 3808640 | 1.38 | 11.13% |
| 2007-02-09 | 11.45 | 12.47 | 11.35 | 12.40 | 189038 | 2247254 | 0.95 | 8.30% |
| 2007-02-02 | 13.15 | 13.25 | 11.43 | 11.45 | 148679 | 1827454 | -1.45 | -11.24% |
| 2007-01-26 | 12.89 | 14.10 | 12.24 | 12.90 | 288338 | 3811790 | 0.13 | 1.02% |
| 2007-01-19 | 13.78 | 14.78 | 12.16 | 12.77 | 363127 | 4900773 | -1.40 | -9.88% |
| 2007-01-12 | 13.60 | 16.15 | 13.58 | 14.17 | 224901 | 3318972 | 0.61 | 4.50% |
| 2007-01-05 | 13.50 | 13.65 | 13.11 | 13.56 | 75629 | 1007510 | 0.25 | 1.88% |
| 2006-12-29 | 14.50 | 14.64 | 13.00 | 13.31 | 222597 | 3086850 | 0.11 | 0.83% |
| 2006-12-22 | 12.52 | 14.00 | 12.35 | 13.20 | 200053 | 2689263 | 0.86 | 6.97% |
| 2006-12-15 | 11.60 | 12.59 | 11.51 | 12.34 | 117703 | 1428622 | 0.56 | 4.75% |
| 2006-12-08 | 10.66 | 12.60 | 10.40 | 11.78 | 237784 | 2804862 | 1.12 | 10.51% |
| 2006-12-01 | 10.23 | 10.99 | 10.00 | 10.66 | 127895 | 1347840 | 0.41 | 4.00% |
