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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 13.32 | 14.50 | 12.70 | 13.70 | 853604 | 11567318 | 0.38 | 2.85% |
| 2009-11-20 | 11.55 | 13.99 | 11.38 | 13.32 | 1105034 | 14104650 | 1.85 | 16.13% |
| 2009-11-13 | 11.37 | 11.89 | 11.16 | 11.47 | 495739 | 5710175 | 0.19 | 1.68% |
| 2009-11-06 | 10.42 | 11.57 | 10.35 | 11.28 | 536755 | 5988822 | 0.56 | 5.22% |
| 2009-10-30 | 11.52 | 11.73 | 10.48 | 10.72 | 507827 | 5572165 | -1.04 | -8.84% |
| 2009-10-23 | 11.13 | 12.00 | 10.29 | 11.76 | 943290 | 10610142 | 1.64 | 16.21% |
| 2009-10-16 | 9.66 | 10.50 | 9.40 | 10.12 | 412353 | 4150707 | 0.47 | 4.87% |
| 2009-10-09 | 9.08 | 9.75 | 8.70 | 9.65 | 84524 | 792652 | 0.78 | 8.79% |
| 2009-09-30 | 9.54 | 9.79 | 8.61 | 8.87 | 154686 | 1399217 | -0.66 | -6.92% |
| 2009-09-25 | 10.67 | 10.75 | 9.12 | 9.53 | 302713 | 3043467 | -1.17 | -10.94% |
| 2009-09-18 | 10.39 | 11.34 | 10.25 | 10.70 | 642390 | 6957972 | 0.38 | 3.68% |
| 2009-09-11 | 9.85 | 10.86 | 9.77 | 10.32 | 406311 | 4221849 | 0.52 | 5.31% |
| 2009-09-04 | 10.15 | 10.33 | 8.89 | 9.80 | 373075 | 3594002 | -0.70 | -6.67% |
| 2009-08-28 | 9.23 | 11.13 | 9.01 | 10.50 | 692202 | 7035030 | 1.26 | 13.64% |
| 2009-08-21 | 8.80 | 9.24 | 7.61 | 9.24 | 361856 | 3092545 | 0.24 | 2.67% |
| 2009-08-14 | 10.89 | 11.10 | 9.00 | 9.00 | 282550 | 2841079 | -1.77 | -16.43% |
| 2009-08-07 | 10.36 | 11.49 | 10.02 | 10.77 | 608176 | 6563365 | 0.43 | 4.16% |
| 2009-07-31 | 10.88 | 11.23 | 9.41 | 10.34 | 656163 | 6885638 | -1.01 | -8.90% |
| 2009-07-24 | 11.95 | 12.40 | 11.01 | 11.35 | 551969 | 6365284 | -0.03 | -0.26% |
| 2009-07-17 | 10.85 | 11.40 | 10.60 | 11.38 | 388805 | 4265315 | 0.51 | 4.69% |
| 2009-07-10 | 10.18 | 11.32 | 10.00 | 10.87 | 440238 | 4755612 | 0.61 | 5.95% |
| 2009-07-03 | 9.70 | 10.79 | 9.52 | 10.26 | 420157 | 4252483 | 0.56 | 5.77% |
| 2009-06-26 | 9.00 | 9.85 | 8.51 | 9.70 | 417002 | 3770261 | 0.71 | 7.90% |
| 2009-06-19 | 8.48 | 9.44 | 8.31 | 8.99 | 386180 | 3424586 | 0.58 | 6.90% |
| 2009-06-12 | 7.83 | 9.30 | 7.83 | 8.41 | 600291 | 5211358 | 0.59 | 7.54% |
| 2009-06-05 | 7.34 | 8.25 | 7.26 | 7.82 | 318631 | 2488153 | 0.34 | 4.54% |
| 2009-05-27 | 6.41 | 7.50 | 6.41 | 7.48 | 338674 | 2434749 | 0.67 | 9.84% |
| 2009-05-22 | 7.09 | 7.50 | 6.74 | 6.81 | 493654 | 3517291 | -0.28 | -3.95% |
| 2009-05-15 | 6.56 | 7.40 | 6.48 | 7.09 | 651502 | 4586846 | 0.60 | 9.24% |
| 2009-05-07 | 5.66 | 6.75 | 5.65 | 6.49 | 419615 | 2663193 | 0.85 | 15.07% |
| 2009-04-30 | 6.08 | 6.19 | 5.35 | 5.64 | 261801 | 1474554 | -0.45 | -7.39% |
| 2009-04-24 | 5.61 | 6.84 | 5.52 | 6.09 | 755283 | 4718446 | 0.49 | 8.75% |
| 2009-04-17 | 5.74 | 6.09 | 5.50 | 5.60 | 596838 | 3427306 | -0.10 | -1.75% |
| 2009-04-10 | 5.40 | 5.78 | 5.37 | 5.70 | 294440 | 1651092 | 0.33 | 6.14% |
| 2009-04-03 | 5.60 | 5.78 | 5.31 | 5.37 | 370198 | 2057721 | -0.28 | -4.96% |
| 2009-03-27 | 5.70 | 5.95 | 5.30 | 5.65 | 644754 | 3663527 | -0.11 | -1.91% |
| 2009-03-20 | 5.34 | 5.83 | 5.09 | 5.76 | 787888 | 4284622 | 0.36 | 6.67% |
| 2009-03-13 | 4.87 | 5.66 | 4.37 | 5.40 | 1121623 | 5792325 | 0.64 | 13.45% |
| 2009-03-06 | 4.10 | 4.90 | 3.95 | 4.76 | 547632 | 2442253 | 0.44 | 10.19% |
| 2009-02-27 | 4.56 | 4.80 | 4.29 | 4.32 | 486559 | 2196569 | -0.23 | -5.05% |
| 2009-02-20 | 4.76 | 4.98 | 4.25 | 4.55 | 526504 | 2418623 | -0.16 | -3.40% |
| 2009-02-13 | 4.10 | 4.80 | 4.08 | 4.71 | 769382 | 3405138 | 0.59 | 14.32% |
| 2009-02-06 | 3.58 | 4.20 | 3.57 | 4.12 | 402691 | 1564483 | 0.54 | 15.08% |
| 2009-01-23 | 3.58 | 3.68 | 3.45 | 3.58 | 165663 | 588727 | 0.02 | 0.56% |
| 2009-01-16 | 3.41 | 3.59 | 3.33 | 3.56 | 228314 | 791052 | 0.15 | 4.40% |
| 2009-01-09 | 3.16 | 3.58 | 3.13 | 3.41 | 294795 | 999990 | 0.10 | 3.02% |
| 2008-12-26 | 3.89 | 3.94 | 3.24 | 3.31 | 256407 | 926416 | -0.57 | -14.69% |
| 2008-12-19 | 3.72 | 4.05 | 3.63 | 3.88 | 278365 | 1076340 | 0.18 | 4.87% |
| 2008-12-12 | 3.97 | 4.19 | 3.65 | 3.70 | 452433 | 1816781 | -0.35 | -8.64% |
| 2008-12-05 | 3.37 | 4.14 | 3.34 | 4.05 | 430378 | 1640802 | 0.68 | 20.18% |
| 2008-11-28 | 3.61 | 3.72 | 3.35 | 3.37 | 163621 | 577013 | -0.24 | -6.65% |
| 2008-11-21 | 3.70 | 4.00 | 3.42 | 3.61 | 405893 | 1511501 | -0.21 | -5.50% |
| 2008-11-14 | 3.26 | 3.86 | 3.20 | 3.82 | 311532 | 1119523 | 0.57 | 17.54% |
| 2008-11-07 | 3.13 | 3.40 | 2.90 | 3.25 | 104555 | 330001 | 0.15 | 4.84% |
| 2008-10-31 | 3.65 | 3.76 | 3.08 | 3.10 | 82010 | 273031 | -0.70 | -18.42% |
| 2008-10-24 | 3.86 | 4.21 | 3.75 | 3.80 | 124760 | 497351 | -0.02 | -0.52% |
| 2008-10-17 | 3.84 | 4.29 | 3.73 | 3.82 | 156817 | 634098 | 0.00 | 0.00% |
| 2008-10-10 | 4.30 | 4.49 | 3.76 | 3.82 | 90406 | 372406 | -0.67 | -14.92% |
| 2008-09-26 | 4.98 | 5.14 | 4.26 | 4.49 | 214462 | 993819 | -0.19 | -4.06% |
| 2008-09-19 | 4.16 | 4.68 | 3.95 | 4.68 | 170976 | 739573 | 0.53 | 12.77% |
| 2008-09-12 | 4.69 | 4.75 | 3.96 | 4.15 | 151869 | 647451 | -0.45 | -9.78% |
| 2008-09-05 | 5.40 | 5.65 | 4.57 | 4.60 | 316300 | 1631330 | -0.85 | -15.60% |
| 2008-08-29 | 6.64 | 7.18 | 5.15 | 5.45 | 362244 | 2168096 | -1.93 | -26.15% |
| 2008-08-22 | 6.81 | 8.49 | 6.80 | 7.38 | 275039 | 2161781 | 0.69 | 10.31% |
| 2008-07-18 | 6.70 | 6.90 | 5.87 | 6.69 | 101094 | 649681 | -0.01 | -0.15% |
| 2008-07-11 | 6.13 | 7.06 | 6.01 | 6.70 | 168389 | 1108542 | 0.70 | 11.67% |
| 2008-07-04 | 6.15 | 6.34 | 5.30 | 6.00 | 153113 | 895638 | -0.27 | -4.31% |
| 2008-06-27 | 6.80 | 7.10 | 6.27 | 6.27 | 130165 | 875156 | -0.68 | -9.78% |
| 2008-06-20 | 7.87 | 8.09 | 6.17 | 6.95 | 180445 | 1259584 | -0.92 | -11.69% |
| 2008-06-13 | 9.20 | 9.60 | 7.87 | 7.87 | 100251 | 867260 | -1.81 | -18.70% |
| 2008-06-06 | 10.70 | 11.10 | 9.51 | 9.68 | 157358 | 1638201 | -1.02 | -9.53% |
| 2008-05-30 | 10.60 | 11.14 | 10.31 | 10.70 | 169440 | 1809579 | 0.06 | 0.56% |
| 2008-05-23 | 10.22 | 11.55 | 9.81 | 10.64 | 281253 | 3009177 | 0.43 | 4.21% |
| 2008-05-16 | 10.30 | 11.08 | 9.86 | 10.21 | 263494 | 2750043 | -0.58 | -5.38% |
| 2008-05-08 | 10.98 | 11.68 | 9.23 | 10.79 | 540313 | 5889964 | 0.81 | 8.12% |
| 2008-03-14 | 9.75 | 9.98 | 8.64 | 9.98 | 277305 | 2658887 | 0.19 | 1.94% |
| 2008-03-07 | 9.15 | 10.24 | 9.09 | 9.79 | 323612 | 3188822 | 0.62 | 6.76% |
| 2008-02-29 | 9.50 | 9.80 | 8.63 | 9.17 | 128514 | 1175600 | -0.45 | -4.68% |
| 2008-02-22 | 9.65 | 10.10 | 9.42 | 9.62 | 131578 | 1287835 | 0.14 | 1.48% |
| 2008-02-15 | 9.24 | 9.80 | 9.16 | 9.48 | 58262 | 552115 | -0.14 | -1.46% |
| 2008-02-05 | 8.80 | 9.69 | 8.63 | 9.62 | 65685 | 601476 | 1.15 | 13.58% |
| 2008-02-01 | 10.65 | 10.65 | 8.39 | 8.47 | 210405 | 2020400 | -2.30 | -21.36% |
| 2008-01-25 | 10.49 | 11.49 | 9.31 | 10.77 | 595052 | 6314585 | 0.27 | 2.57% |
| 2008-01-18 | 11.47 | 11.88 | 10.03 | 10.50 | 392661 | 4352018 | -1.03 | -8.93% |
| 2008-01-11 | 11.91 | 12.40 | 10.79 | 11.53 | 597896 | 6898843 | -0.35 | -2.95% |
| 2008-01-04 | 11.34 | 12.81 | 11.00 | 11.88 | 983501 | 11625807 | 0.68 | 6.07% |
| 2007-12-28 | 10.65 | 11.30 | 10.44 | 11.20 | 972914 | 10523002 | 0.46 | 4.28% |
| 2007-12-21 | 9.59 | 10.78 | 9.37 | 10.74 | 759025 | 7732847 | 1.03 | 10.61% |
| 2007-12-14 | 8.90 | 9.78 | 8.74 | 9.71 | 235037 | 2190260 | 0.71 | 7.89% |
| 2007-12-07 | 8.23 | 9.11 | 8.10 | 9.00 | 96533 | 843132 | 0.78 | 9.49% |
| 2007-11-30 | 9.18 | 9.30 | 8.05 | 8.22 | 100163 | 855095 | -0.83 | -9.17% |
| 2007-11-23 | 9.30 | 9.98 | 8.83 | 9.05 | 154157 | 1446818 | -0.23 | -2.48% |
| 2007-11-16 | 10.20 | 10.20 | 8.66 | 9.28 | 353844 | 3345576 | -0.61 | -6.17% |
| 2007-11-09 | 9.56 | 10.24 | 9.14 | 9.89 | 272698 | 2646760 | 0.19 | 1.96% |
| 2007-11-02 | 8.01 | 10.40 | 7.86 | 9.70 | 342287 | 3280912 | 1.84 | 23.41% |
| 2007-10-26 | 9.80 | 9.86 | 7.65 | 7.86 | 217680 | 1913890 | -2.56 | -24.57% |
| 2007-10-18 | 9.68 | 10.62 | 9.10 | 10.42 | 312850 | 3055183 | 0.74 | 7.64% |
| 2007-10-12 | 10.69 | 11.17 | 8.65 | 9.68 | 523594 | 5330000 | -0.64 | -6.20% |
| 2007-09-28 | 9.23 | 10.80 | 8.88 | 10.32 | 589677 | 5873196 | 1.11 | 12.05% |
| 2007-09-21 | 9.42 | 10.07 | 9.06 | 9.21 | 502464 | 4844128 | -0.03 | -0.33% |
| 2007-09-14 | 9.20 | 10.05 | 8.68 | 9.24 | 412997 | 3847937 | -0.22 | -2.33% |
| 2007-09-07 | 8.79 | 10.19 | 8.66 | 9.46 | 848601 | 7957994 | 0.98 | 11.56% |
| 2007-08-31 | 8.31 | 8.55 | 7.59 | 8.48 | 348937 | 2843633 | 0.26 | 3.16% |
| 2007-08-24 | 8.06 | 8.50 | 8.03 | 8.22 | 300038 | 2483744 | 0.33 | 4.18% |
| 2007-08-17 | 8.04 | 8.30 | 7.70 | 7.89 | 218928 | 1753454 | -0.15 | -1.87% |
| 2007-08-10 | 8.09 | 8.90 | 7.56 | 8.04 | 425086 | 3569244 | -0.05 | -0.62% |
| 2007-08-03 | 7.90 | 8.25 | 7.30 | 8.09 | 400047 | 3172599 | 0.22 | 2.79% |
| 2007-07-27 | 6.62 | 8.09 | 6.62 | 7.87 | 434046 | 3238763 | 1.20 | 17.99% |
| 2007-07-20 | 6.60 | 6.77 | 6.20 | 6.67 | 185075 | 1196975 | 0.09 | 1.37% |
| 2007-07-13 | 6.48 | 6.96 | 6.31 | 6.58 | 323831 | 2142060 | 0.12 | 1.86% |
| 2007-07-06 | 5.78 | 6.79 | 5.72 | 6.46 | 428698 | 2676253 | 0.65 | 11.19% |
| 2007-06-29 | 8.15 | 8.28 | 5.80 | 5.81 | 514382 | 3567518 | -2.19 | -27.38% |
| 2007-06-22 | 7.90 | 9.76 | 7.64 | 8.00 | 1005116 | 8902673 | 0.24 | 3.09% |
| 2007-06-15 | 8.02 | 8.47 | 7.07 | 7.76 | 790701 | 6215151 | -0.24 | -3.00% |
| 2007-06-08 | 8.12 | 8.29 | 7.20 | 8.00 | 595982 | 4621451 | -1.02 | -11.31% |
| 2007-06-01 | 10.00 | 11.70 | 9.02 | 9.02 | 1388040 | 14614420 | -0.91 | -9.16% |
| 2007-05-25 | 9.65 | 10.28 | 9.02 | 9.93 | 1099617 | 10583375 | -0.07 | -0.70% |
| 2007-05-18 | 9.58 | 10.36 | 9.21 | 10.00 | 784058 | 7747005 | 0.42 | 4.38% |
| 2007-05-10 | 9.61 | 10.26 | 8.70 | 9.58 | 706365 | 6748289 | -0.03 | -0.31% |
| 2007-04-25 | 8.47 | 9.61 | 8.28 | 9.61 | 692225 | 6086256 | 1.69 | 21.34% |
| 2007-04-20 | 7.10 | 8.14 | 7.00 | 7.92 | 660585 | 4989829 | 0.85 | 12.02% |
| 2007-04-13 | 7.18 | 7.45 | 6.80 | 7.07 | 534603 | 3824500 | -0.11 | -1.53% |
| 2007-04-06 | 6.71 | 7.30 | 6.71 | 7.18 | 417618 | 2919172 | 0.49 | 7.32% |
| 2007-03-30 | 7.14 | 7.49 | 6.50 | 6.69 | 560894 | 3876456 | -0.31 | -4.43% |
| 2007-03-23 | 5.70 | 7.05 | 5.62 | 7.00 | 582546 | 3787789 | 1.00 | 16.67% |
| 2007-03-16 | 5.56 | 6.28 | 5.50 | 6.00 | 532653 | 3119698 | 0.51 | 9.29% |
| 2007-03-09 | 5.35 | 5.68 | 5.00 | 5.49 | 495183 | 2689318 | 0.18 | 3.39% |
| 2007-03-02 | 5.12 | 5.74 | 4.95 | 5.31 | 555470 | 2954258 | 0.19 | 3.71% |
| 2007-02-16 | 4.99 | 5.28 | 4.91 | 5.12 | 294289 | 1499261 | 0.11 | 2.20% |
| 2007-02-09 | 4.45 | 5.08 | 4.35 | 5.01 | 295244 | 1417476 | 0.52 | 11.58% |
| 2007-02-02 | 5.10 | 5.30 | 4.35 | 4.49 | 333861 | 1623248 | -0.58 | -11.44% |
| 2007-01-26 | 4.12 | 5.19 | 4.10 | 5.07 | 659093 | 3126999 | 0.97 | 23.66% |
| 2007-01-19 | 3.75 | 4.20 | 3.73 | 4.10 | 320938 | 1285551 | 0.32 | 8.47% |
| 2007-01-12 | 3.53 | 4.25 | 3.52 | 3.78 | 401007 | 1557335 | 0.24 | 6.78% |
| 2007-01-05 | 3.56 | 3.62 | 3.44 | 3.54 | 80491 | 283087 | -0.02 | -0.56% |
| 2006-12-29 | 3.61 | 3.82 | 3.52 | 3.56 | 175881 | 639758 | -0.05 | -1.39% |
| 2006-12-22 | 3.46 | 3.68 | 3.41 | 3.61 | 307807 | 1096968 | 0.17 | 4.94% |
| 2006-12-15 | 3.39 | 3.45 | 3.33 | 3.44 | 107056 | 361852 | 0.07 | 2.08% |
| 2006-12-08 | 3.41 | 3.59 | 3.33 | 3.37 | 290955 | 1012568 | -0.04 | -1.17% |
| 2006-12-01 | 3.32 | 3.50 | 3.27 | 3.41 | 172886 | 590802 | 0.11 | 3.33% |
