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 | 12.02 | 12.46 | 11.30 | 11.70 | 555083 | 6681497 | -0.34 | -2.82% |
| 2009-11-20 | 11.96 | 12.15 | 11.48 | 12.04 | 1388824 | 16359148 | -0.01 | -0.08% |
| 2009-11-13 | 11.58 | 12.54 | 11.40 | 12.05 | 495790 | 5981965 | 0.45 | 3.88% |
| 2009-11-06 | 10.81 | 12.15 | 10.72 | 11.60 | 560635 | 6518341 | 0.48 | 4.32% |
| 2009-10-30 | 11.07 | 11.48 | 10.39 | 11.12 | 646354 | 7110593 | 0.26 | 2.39% |
| 2009-10-23 | 10.16 | 10.96 | 10.09 | 10.86 | 565352 | 5943564 | 0.58 | 5.64% |
| 2009-10-16 | 9.67 | 10.30 | 9.34 | 10.28 | 340083 | 3310981 | 0.75 | 7.87% |
| 2009-10-09 | 9.03 | 9.55 | 9.03 | 9.53 | 55816 | 523182 | 0.58 | 6.48% |
| 2009-09-30 | 9.42 | 9.57 | 8.85 | 8.95 | 121838 | 1113345 | -0.46 | -4.89% |
| 2009-09-25 | 9.74 | 10.60 | 9.18 | 9.41 | 438977 | 4327529 | -0.52 | -5.24% |
| 2009-09-18 | 9.10 | 10.50 | 9.08 | 9.93 | 743541 | 7331316 | 0.81 | 8.88% |
| 2009-09-11 | 8.30 | 9.17 | 8.28 | 9.12 | 393600 | 3466396 | 0.86 | 10.41% |
| 2009-09-04 | 8.21 | 8.42 | 7.66 | 8.26 | 238764 | 1916441 | -0.27 | -3.17% |
| 2009-08-28 | 8.55 | 8.89 | 7.95 | 8.53 | 398122 | 3402711 | 0.04 | 0.47% |
| 2009-08-21 | 8.20 | 8.64 | 7.60 | 8.49 | 354101 | 2901571 | 0.09 | 1.07% |
| 2009-08-14 | 9.19 | 9.45 | 8.40 | 8.40 | 326207 | 2903229 | -0.70 | -7.69% |
| 2009-08-07 | 9.75 | 10.18 | 9.08 | 9.10 | 627406 | 6062814 | -0.63 | -6.47% |
| 2009-07-31 | 8.48 | 9.80 | 8.40 | 9.73 | 1204461 | 11117296 | 1.28 | 15.15% |
| 2009-07-24 | 8.78 | 8.90 | 8.25 | 8.45 | 622800 | 5321169 | -0.30 | -3.43% |
| 2009-07-17 | 8.72 | 8.88 | 8.45 | 8.75 | 717433 | 6203282 | 0.00 | 0.00% |
| 2009-07-10 | 8.18 | 8.98 | 8.01 | 8.75 | 1074865 | 9096336 | 0.63 | 7.76% |
| 2009-07-03 | 7.37 | 8.12 | 7.25 | 8.12 | 674915 | 5139867 | 0.75 | 10.18% |
| 2009-06-26 | 7.36 | 7.53 | 7.12 | 7.37 | 416018 | 3045543 | 0.03 | 0.41% |
| 2009-06-19 | 7.45 | 7.57 | 7.15 | 7.34 | 341382 | 2501552 | -0.08 | -1.08% |
| 2009-06-12 | 7.39 | 7.90 | 7.25 | 7.42 | 401636 | 3041360 | 0.08 | 1.09% |
| 2009-06-05 | 7.61 | 7.78 | 7.30 | 7.34 | 384356 | 2903366 | -0.34 | -4.43% |
| 2009-05-27 | 7.70 | 7.79 | 7.40 | 7.68 | 293349 | 2232212 | -0.22 | -2.79% |
| 2009-05-22 | 7.30 | 8.20 | 7.00 | 7.90 | 730967 | 5683892 | 0.62 | 8.52% |
| 2009-05-15 | 7.00 | 7.65 | 6.93 | 7.28 | 488998 | 3573425 | -0.13 | -1.75% |
| 2009-05-08 | 6.40 | 7.58 | 6.33 | 7.41 | 957400 | 6769966 | 1.08 | 17.06% |
| 2009-04-30 | 6.51 | 6.58 | 5.94 | 6.33 | 322559 | 2014794 | -0.17 | -2.62% |
| 2009-04-24 | 6.50 | 7.09 | 6.25 | 6.50 | 706073 | 4715636 | -0.05 | -0.76% |
| 2009-04-17 | 6.44 | 6.79 | 6.20 | 6.55 | 837289 | 5409149 | 0.18 | 2.83% |
| 2009-04-10 | 6.78 | 6.86 | 6.06 | 6.37 | 495857 | 3172686 | -0.35 | -5.21% |
| 2009-04-03 | 6.21 | 6.87 | 5.89 | 6.72 | 819829 | 5234551 | 0.53 | 8.56% |
| 2009-03-27 | 5.98 | 6.40 | 5.85 | 6.19 | 727806 | 4477035 | 0.17 | 2.82% |
| 2009-03-20 | 5.65 | 6.26 | 5.52 | 6.02 | 623647 | 3737058 | 0.37 | 6.55% |
| 2009-03-13 | 5.78 | 5.95 | 5.38 | 5.65 | 406638 | 2310233 | -0.07 | -1.22% |
| 2009-03-06 | 5.30 | 6.24 | 5.29 | 5.72 | 594426 | 3458382 | 0.25 | 4.57% |
| 2009-02-27 | 5.70 | 6.68 | 5.47 | 5.47 | 1125855 | 6947365 | -0.27 | -4.70% |
| 2009-02-20 | 6.18 | 6.32 | 5.31 | 5.74 | 1021794 | 5923120 | -0.32 | -5.28% |
| 2009-02-13 | 5.19 | 6.06 | 5.03 | 6.06 | 1156313 | 6307557 | 0.92 | 17.90% |
| 2009-02-06 | 3.84 | 5.31 | 3.79 | 5.14 | 1100850 | 5060927 | 1.35 | 35.62% |
| 2009-01-23 | 3.81 | 3.89 | 3.63 | 3.79 | 142531 | 535226 | 0.00 | 0.00% |
| 2009-01-16 | 3.78 | 3.90 | 3.66 | 3.79 | 235456 | 893903 | 0.01 | 0.27% |
| 2009-01-09 | 3.50 | 3.79 | 3.50 | 3.78 | 169315 | 624047 | 0.18 | 5.00% |
| 2008-12-26 | 4.10 | 4.16 | 3.59 | 3.60 | 199611 | 768375 | -0.56 | -13.46% |
| 2008-12-19 | 3.80 | 4.25 | 3.64 | 4.16 | 262229 | 1046530 | 0.45 | 12.13% |
| 2008-12-12 | 4.28 | 4.37 | 3.69 | 3.71 | 379180 | 1566336 | -0.54 | -12.71% |
| 2008-12-05 | 3.75 | 4.26 | 3.63 | 4.25 | 535187 | 2151458 | 0.57 | 15.49% |
| 2008-11-28 | 3.76 | 3.91 | 3.39 | 3.68 | 244515 | 899107 | -0.06 | -1.60% |
| 2008-11-21 | 3.60 | 4.14 | 3.53 | 3.74 | 558559 | 2146458 | 0.24 | 6.86% |
| 2008-11-14 | 3.10 | 3.50 | 3.05 | 3.50 | 240012 | 798923 | 0.46 | 15.13% |
| 2008-11-07 | 2.90 | 3.07 | 2.76 | 3.04 | 72575 | 214076 | 0.13 | 4.47% |
| 2008-10-31 | 3.04 | 3.07 | 2.80 | 2.91 | 52506 | 153890 | -0.17 | -5.52% |
| 2008-10-24 | 3.07 | 3.27 | 3.00 | 3.08 | 40046 | 126067 | 0.01 | 0.33% |
| 2008-10-17 | 3.31 | 3.55 | 3.02 | 3.07 | 54906 | 177225 | -0.23 | -6.97% |
| 2008-10-10 | 3.90 | 3.90 | 3.30 | 3.30 | 60978 | 218550 | -0.61 | -15.60% |
| 2008-09-26 | 4.45 | 4.60 | 3.63 | 3.91 | 194948 | 792698 | -0.29 | -6.91% |
| 2008-09-19 | 3.71 | 4.20 | 3.25 | 4.20 | 132649 | 518337 | 0.50 | 13.51% |
| 2008-09-12 | 3.98 | 4.01 | 3.60 | 3.70 | 44583 | 167422 | -0.28 | -7.04% |
| 2008-09-05 | 4.20 | 4.28 | 3.96 | 3.98 | 62455 | 256569 | -0.22 | -5.24% |
| 2008-08-29 | 4.50 | 4.63 | 4.00 | 4.20 | 51062 | 215782 | -0.27 | -6.04% |
| 2008-08-22 | 4.76 | 4.84 | 4.30 | 4.47 | 64044 | 292231 | -0.39 | -8.03% |
| 2008-08-15 | 5.60 | 5.68 | 4.62 | 4.86 | 69470 | 344980 | -0.74 | -13.21% |
| 2008-08-08 | 6.28 | 6.29 | 5.55 | 5.60 | 48117 | 291258 | -0.68 | -10.83% |
| 2008-08-01 | 6.66 | 6.85 | 6.08 | 6.28 | 114004 | 746592 | -0.38 | -5.71% |
| 2008-07-25 | 6.11 | 6.75 | 6.05 | 6.66 | 140973 | 910095 | 0.59 | 9.72% |
| 2008-07-18 | 6.70 | 6.88 | 5.81 | 6.07 | 153736 | 959691 | -0.69 | -10.21% |
| 2008-07-11 | 6.43 | 7.09 | 6.43 | 6.76 | 202873 | 1377746 | 0.28 | 4.32% |
| 2008-07-04 | 6.65 | 6.66 | 6.12 | 6.48 | 117118 | 752437 | -0.12 | -1.82% |
| 2008-06-27 | 6.25 | 6.76 | 5.93 | 6.60 | 151448 | 972791 | 0.28 | 4.43% |
| 2008-06-20 | 6.35 | 7.00 | 5.80 | 6.32 | 211856 | 1378697 | -0.04 | -0.63% |
| 2008-06-13 | 7.05 | 7.05 | 5.90 | 6.36 | 161221 | 1021844 | -0.93 | -12.76% |
| 2008-06-06 | 7.29 | 7.54 | 7.15 | 7.29 | 117588 | 864127 | 0.00 | 0.00% |
| 2008-05-30 | 7.60 | 7.60 | 7.10 | 7.29 | 119476 | 875551 | -0.37 | -4.83% |
| 2008-05-23 | 8.09 | 8.55 | 7.33 | 7.66 | 234585 | 1876471 | -0.48 | -5.90% |
| 2008-05-16 | 7.80 | 8.69 | 7.41 | 8.14 | 437171 | 3582387 | 0.18 | 2.26% |
| 2008-05-09 | 8.01 | 8.58 | 7.71 | 7.96 | 427518 | 3524002 | -0.03 | -0.38% |
| 2008-04-30 | 7.82 | 8.16 | 7.26 | 7.99 | 350972 | 2717399 | -0.37 | -4.43% |
| 2008-04-25 | 7.83 | 8.60 | 6.61 | 8.36 | 211336 | 1674028 | 1.07 | 14.68% |
| 2008-04-18 | 8.50 | 8.70 | 7.28 | 7.29 | 92980 | 754439 | -1.41 | -16.21% |
| 2008-04-10 | 8.12 | 9.08 | 7.99 | 8.70 | 110833 | 959508 | 0.56 | 6.88% |
| 2008-04-03 | 9.50 | 9.66 | 7.73 | 8.14 | 114426 | 976378 | -1.66 | -16.94% |
| 2008-03-28 | 10.45 | 10.63 | 9.13 | 9.80 | 131439 | 1306218 | -0.61 | -5.86% |
| 2008-03-21 | 11.91 | 12.00 | 9.20 | 10.41 | 187810 | 1950827 | -1.49 | -12.52% |
| 2008-03-14 | 13.05 | 13.20 | 11.73 | 11.90 | 120919 | 1507891 | -1.21 | -9.23% |
| 2008-03-07 | 12.70 | 13.69 | 12.39 | 13.11 | 289088 | 3832199 | 0.35 | 2.74% |
| 2008-02-29 | 13.03 | 13.18 | 12.04 | 12.76 | 132986 | 1678064 | -0.39 | -2.97% |
| 2008-02-22 | 12.80 | 13.77 | 12.71 | 13.15 | 279836 | 3720143 | 0.55 | 4.37% |
| 2008-02-15 | 12.57 | 13.09 | 12.35 | 12.60 | 91854 | 1170683 | 0.02 | 0.16% |
| 2008-02-05 | 11.54 | 12.69 | 11.54 | 12.58 | 65782 | 810196 | 1.18 | 10.35% |
| 2008-02-01 | 13.14 | 13.14 | 11.08 | 11.40 | 174315 | 2114351 | -1.80 | -13.64% |
| 2008-01-25 | 14.60 | 14.61 | 11.99 | 13.20 | 350144 | 4568388 | -1.44 | -9.84% |
| 2008-01-18 | 15.20 | 15.55 | 13.96 | 14.64 | 437385 | 6511042 | -0.55 | -3.62% |
| 2008-01-11 | 15.74 | 15.76 | 14.50 | 15.19 | 500986 | 7572308 | -0.19 | -1.24% |
| 2008-01-04 | 14.38 | 15.49 | 14.21 | 15.38 | 295196 | 4391058 | 1.00 | 6.95% |
| 2007-12-28 | 14.20 | 14.99 | 14.06 | 14.38 | 451664 | 6544400 | 0.20 | 1.41% |
| 2007-12-21 | 13.80 | 14.27 | 13.22 | 14.18 | 368678 | 5082633 | 0.49 | 3.58% |
| 2007-12-14 | 13.06 | 14.00 | 12.88 | 13.69 | 545916 | 7345477 | 0.43 | 3.24% |
| 2007-12-07 | 12.02 | 13.46 | 12.02 | 13.26 | 492213 | 6344667 | 1.29 | 10.78% |
| 2007-11-30 | 12.37 | 12.43 | 11.79 | 11.97 | 143878 | 1741515 | -0.13 | -1.07% |
| 2007-11-23 | 12.10 | 13.17 | 11.70 | 12.10 | 284734 | 3571470 | 0.05 | 0.41% |
| 2007-11-16 | 11.46 | 12.26 | 11.46 | 12.05 | 168847 | 2018188 | 0.31 | 2.64% |
| 2007-11-09 | 12.38 | 13.08 | 11.57 | 11.74 | 197036 | 2438720 | -0.76 | -6.08% |
| 2007-11-02 | 12.29 | 14.20 | 11.71 | 12.50 | 548086 | 7146765 | 0.35 | 2.88% |
| 2007-10-26 | 14.83 | 14.83 | 11.50 | 12.15 | 399064 | 5257988 | -2.68 | -18.07% |
| 2007-10-18 | 15.35 | 15.48 | 14.70 | 14.83 | 324486 | 4872814 | -0.52 | -3.39% |
| 2007-10-12 | 16.48 | 16.70 | 14.75 | 15.35 | 489436 | 7864681 | -0.76 | -4.72% |
| 2007-09-28 | 16.22 | 16.35 | 15.51 | 16.11 | 405052 | 6445856 | -0.10 | -0.62% |
| 2007-09-21 | 16.65 | 17.97 | 16.01 | 16.21 | 557138 | 9394217 | -0.46 | -2.76% |
| 2007-09-14 | 17.50 | 17.96 | 16.00 | 16.67 | 618861 | 10465593 | -0.95 | -5.39% |
| 2007-09-07 | 18.58 | 18.83 | 17.62 | 17.62 | 810419 | 14858383 | -0.87 | -4.71% |
| 2007-08-31 | 19.43 | 19.60 | 18.00 | 18.49 | 745393 | 13763058 | -0.83 | -4.30% |
| 2007-08-24 | 18.65 | 19.49 | 18.21 | 19.32 | 965405 | 18158784 | 1.11 | 6.10% |
| 2007-08-17 | 19.50 | 19.50 | 18.00 | 18.21 | 1000681 | 18644532 | -1.69 | -8.49% |
| 2007-08-10 | 18.70 | 21.59 | 18.70 | 19.90 | 1412633 | 28703534 | 1.31 | 7.05% |
| 2007-08-03 | 19.42 | 19.85 | 17.80 | 18.59 | 1104640 | 20752184 | -0.78 | -4.03% |
| 2007-07-27 | 18.03 | 19.58 | 18.02 | 19.37 | 1308601 | 24789448 | 1.44 | 8.03% |
| 2007-07-20 | 17.39 | 18.15 | 16.50 | 17.93 | 749536 | 13063576 | 0.58 | 3.34% |
| 2007-07-13 | 17.40 | 18.32 | 16.30 | 17.35 | 891541 | 15324313 | 0.31 | 1.82% |
| 2007-07-06 | 17.12 | 17.79 | 15.60 | 17.04 | 798341 | 13396488 | 0.12 | 0.71% |
| 2007-06-29 | 18.62 | 19.07 | 15.82 | 16.92 | 1356798 | 23700548 | -1.50 | -8.14% |
| 2007-06-22 | 18.70 | 20.53 | 18.00 | 18.42 | 1740804 | 33639392 | 0.33 | 1.82% |
| 2007-06-15 | 16.90 | 19.49 | 16.90 | 18.09 | 1765065 | 32055622 | 1.60 | 9.70% |
| 2007-06-08 | 14.84 | 16.97 | 12.04 | 16.49 | 1689768 | 24989828 | 1.66 | 11.19% |
| 2007-06-01 | 17.90 | 18.99 | 14.83 | 14.83 | 1828530 | 31539440 | -2.77 | -15.74% |
| 2007-05-25 | 15.80 | 18.19 | 15.55 | 17.60 | 1428706 | 24770972 | 1.07 | 6.47% |
| 2007-05-18 | 17.14 | 18.00 | 15.33 | 16.53 | 1263838 | 21188052 | -0.93 | -5.33% |
| 2007-05-10 | 15.15 | 19.48 | 15.15 | 17.46 | 1666656 | 28993700 | 2.46 | 16.40% |
| 2007-04-27 | 13.19 | 15.14 | 12.70 | 15.00 | 2302403 | 31613150 | 1.84 | 13.98% |
| 2007-04-20 | 11.20 | 13.65 | 11.20 | 13.16 | 1713485 | 21518592 | 2.03 | 18.24% |
| 2007-04-13 | 10.56 | 11.70 | 10.05 | 11.13 | 1268271 | 13733622 | 0.55 | 5.20% |
| 2007-04-06 | 9.57 | 10.87 | 9.30 | 10.58 | 1084946 | 11045950 | 1.04 | 10.90% |
| 2007-03-30 | 10.00 | 10.50 | 9.07 | 9.54 | 845252 | 8338224 | -0.41 | -4.12% |
| 2007-03-23 | 8.55 | 10.45 | 8.32 | 9.95 | 995862 | 9458182 | 1.10 | 12.43% |
| 2007-03-16 | 8.66 | 9.47 | 7.95 | 8.85 | 1072006 | 9528909 | 0.17 | 1.96% |
| 2007-03-09 | 7.35 | 8.79 | 6.91 | 8.68 | 1001364 | 7789299 | 1.27 | 17.14% |
| 2007-03-02 | 7.21 | 7.59 | 6.43 | 7.41 | 1302707 | 9315351 | 0.22 | 3.06% |
| 2007-02-16 | 5.73 | 7.23 | 5.71 | 7.19 | 1126013 | 7313820 | 1.46 | 25.48% |
| 2007-02-09 | 5.07 | 5.79 | 5.05 | 5.73 | 394768 | 2156500 | 0.66 | 13.02% |
| 2007-02-02 | 5.61 | 5.78 | 5.06 | 5.07 | 533815 | 2913854 | -0.56 | -9.95% |
| 2007-01-26 | 5.85 | 6.45 | 5.24 | 5.63 | 1030455 | 6212392 | -0.21 | -3.60% |
| 2007-01-19 | 5.55 | 6.12 | 5.43 | 5.84 | 856097 | 4921988 | 0.30 | 5.42% |
| 2007-01-12 | 5.41 | 6.16 | 5.39 | 5.54 | 997323 | 5833309 | 0.15 | 2.78% |
| 2007-01-05 | 5.14 | 5.59 | 5.05 | 5.39 | 393525 | 2124279 | 0.26 | 5.07% |
| 2006-12-29 | 5.00 | 5.22 | 4.43 | 5.13 | 1117787 | 5507496 | 0.29 | 5.99% |
| 2006-12-22 | 4.84 | 4.94 | 4.60 | 4.84 | 492088 | 2348913 | 0.01 | 0.21% |
| 2006-12-15 | 4.38 | 5.04 | 4.38 | 4.83 | 665766 | 3188686 | 0.24 | 5.23% |
| 2006-12-07 | 4.66 | 4.96 | 4.45 | 4.59 | 572589 | 2722312 | -0.06 | -1.29% |
| 2006-12-01 | 4.17 | 4.75 | 4.06 | 4.65 | 429350 | 1855922 | 0.44 | 10.45% |
