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 | 12.35 | 12.86 | 11.65 | 12.24 | 997568 | 12318133 | 0.00 | 0.00% |
| 2009-11-20 | 11.63 | 12.50 | 11.53 | 12.24 | 902937 | 10736149 | 0.99 | 8.80% |
| 2009-11-13 | 11.41 | 11.67 | 10.96 | 11.25 | 695979 | 7918044 | -0.16 | -1.40% |
| 2009-11-06 | 10.20 | 11.54 | 10.06 | 11.41 | 690921 | 7647776 | 0.88 | 8.36% |
| 2009-10-30 | 11.63 | 11.63 | 10.45 | 10.53 | 579189 | 6346279 | -1.10 | -9.46% |
| 2009-10-23 | 10.40 | 11.86 | 10.40 | 11.63 | 1127359 | 12820798 | 1.17 | 11.19% |
| 2009-10-16 | 9.78 | 10.90 | 9.71 | 10.46 | 522703 | 5378901 | 0.67 | 6.84% |
| 2009-10-09 | 9.29 | 9.80 | 9.28 | 9.79 | 90047 | 866582 | 0.57 | 6.18% |
| 2009-09-30 | 9.79 | 9.87 | 9.04 | 9.22 | 182115 | 1704462 | -0.48 | -4.95% |
| 2009-09-25 | 10.65 | 10.94 | 9.30 | 9.70 | 433958 | 4343671 | -0.93 | -8.75% |
| 2009-09-18 | 10.84 | 11.36 | 10.52 | 10.63 | 808662 | 8908650 | -0.13 | -1.21% |
| 2009-09-11 | 10.50 | 10.95 | 10.27 | 10.76 | 754447 | 8072296 | 0.30 | 2.87% |
| 2009-09-04 | 10.10 | 10.66 | 9.10 | 10.46 | 687539 | 6873401 | 0.00 | 0.00% |
| 2009-08-28 | 10.33 | 10.80 | 9.45 | 10.46 | 930502 | 9716976 | 0.19 | 1.85% |
| 2009-08-21 | 11.40 | 11.79 | 9.49 | 10.27 | 795576 | 8297202 | -1.35 | -11.62% |
| 2009-08-14 | 12.40 | 12.60 | 11.22 | 11.62 | 567720 | 6847479 | -0.67 | -5.45% |
| 2009-08-07 | 12.25 | 14.00 | 11.96 | 12.29 | 1471588 | 19027164 | -0.03 | -0.24% |
| 2009-07-31 | 12.53 | 13.29 | 11.41 | 12.32 | 917941 | 11435440 | -0.35 | -2.76% |
| 2009-07-24 | 13.50 | 13.60 | 12.49 | 12.67 | 1279923 | 16574458 | -1.05 | -7.65% |
| 2009-07-17 | 11.86 | 14.26 | 11.81 | 13.72 | 1184839 | 15598410 | 1.77 | 14.81% |
| 2009-07-10 | 10.60 | 12.18 | 10.04 | 11.95 | 748836 | 8218103 | 1.20 | 11.16% |
| 2009-07-03 | 9.52 | 10.80 | 9.42 | 10.75 | 924429 | 9339827 | 1.26 | 13.28% |
| 2009-06-26 | 9.66 | 9.69 | 8.75 | 9.49 | 658786 | 6051794 | -0.04 | -0.42% |
| 2009-06-19 | 8.50 | 9.78 | 8.40 | 9.53 | 660891 | 6066023 | 1.01 | 11.85% |
| 2009-06-12 | 8.71 | 9.40 | 8.30 | 8.52 | 648279 | 5744998 | -0.14 | -1.62% |
| 2009-06-05 | 7.52 | 8.98 | 7.50 | 8.66 | 791502 | 6594745 | 1.31 | 17.82% |
| 2009-05-27 | 7.40 | 7.76 | 7.28 | 7.35 | 230682 | 1731590 | -0.27 | -3.54% |
| 2009-05-22 | 7.74 | 8.33 | 7.48 | 7.62 | 401573 | 3171843 | -0.17 | -2.18% |
| 2009-05-15 | 8.09 | 8.39 | 7.51 | 7.79 | 503990 | 3968781 | -0.41 | -5.00% |
| 2009-05-08 | 7.30 | 8.40 | 7.21 | 8.20 | 582893 | 4502797 | 0.88 | 12.02% |
| 2009-04-30 | 6.03 | 7.57 | 6.00 | 7.32 | 518412 | 3586694 | 1.21 | 19.80% |
| 2009-04-24 | 6.42 | 6.70 | 5.83 | 6.11 | 471165 | 2970625 | -0.36 | -5.56% |
| 2009-04-17 | 6.70 | 6.86 | 6.36 | 6.47 | 548955 | 3626357 | -0.27 | -4.01% |
| 2009-04-10 | 6.35 | 6.86 | 5.99 | 6.74 | 671136 | 4286524 | 0.40 | 6.31% |
| 2009-04-03 | 5.71 | 6.37 | 5.40 | 6.34 | 767623 | 4600964 | 0.65 | 11.42% |
| 2009-03-27 | 5.23 | 6.06 | 5.20 | 5.69 | 869109 | 5013631 | 0.46 | 8.79% |
| 2009-03-20 | 4.79 | 5.46 | 4.73 | 5.23 | 603330 | 3163053 | 0.43 | 8.96% |
| 2009-03-13 | 5.04 | 5.18 | 4.60 | 4.80 | 312012 | 1522607 | -0.25 | -4.95% |
| 2009-03-06 | 4.51 | 5.24 | 4.46 | 5.05 | 528320 | 2598059 | 0.55 | 12.22% |
| 2009-02-27 | 5.60 | 5.76 | 4.44 | 4.50 | 608066 | 3175490 | -1.01 | -18.33% |
| 2009-02-20 | 6.47 | 6.47 | 5.14 | 5.51 | 968408 | 5444070 | -0.52 | -8.62% |
| 2009-02-12 | 4.44 | 6.03 | 4.35 | 6.03 | 1215662 | 6430726 | 1.68 | 38.62% |
| 2009-02-06 | 3.79 | 4.37 | 3.77 | 4.35 | 564902 | 2313255 | 0.58 | 15.38% |
| 2009-01-23 | 3.85 | 3.96 | 3.68 | 3.77 | 290615 | 1098340 | -0.07 | -1.82% |
| 2009-01-16 | 3.68 | 3.96 | 3.63 | 3.84 | 297045 | 1126122 | 0.12 | 3.23% |
| 2009-01-09 | 3.51 | 3.83 | 3.47 | 3.72 | 277067 | 1013515 | -0.06 | -1.59% |
| 2008-12-26 | 4.37 | 4.41 | 3.62 | 3.78 | 379291 | 1512774 | -0.60 | -13.70% |
| 2008-12-19 | 3.87 | 4.65 | 3.81 | 4.38 | 977589 | 4206541 | 0.60 | 15.87% |
| 2008-12-12 | 4.23 | 4.30 | 3.75 | 3.78 | 456514 | 1880826 | -0.36 | -8.70% |
| 2008-12-05 | 3.55 | 4.18 | 3.46 | 4.14 | 441950 | 1699922 | 0.57 | 15.97% |
| 2008-11-28 | 3.95 | 3.95 | 3.45 | 3.57 | 368249 | 1394146 | -0.38 | -9.62% |
| 2008-11-21 | 3.83 | 4.10 | 3.37 | 3.95 | 308538 | 1157484 | 0.19 | 5.05% |
| 2008-11-14 | 3.03 | 3.79 | 3.01 | 3.76 | 319440 | 1105979 | 0.79 | 26.60% |
| 2008-11-07 | 2.91 | 3.04 | 2.82 | 2.97 | 61816 | 180631 | 0.02 | 0.68% |
| 2008-10-31 | 3.22 | 3.22 | 2.88 | 2.95 | 90613 | 274909 | -0.35 | -10.61% |
| 2008-10-24 | 3.40 | 3.65 | 3.24 | 3.30 | 165520 | 576435 | -0.18 | -5.17% |
| 2008-10-17 | 3.21 | 3.61 | 3.15 | 3.48 | 151356 | 520541 | 0.19 | 5.78% |
| 2008-10-10 | 3.81 | 3.90 | 3.29 | 3.29 | 174680 | 641917 | -0.76 | -18.77% |
| 2008-09-26 | 4.10 | 4.23 | 3.45 | 4.05 | 296287 | 1143834 | 0.19 | 4.92% |
| 2008-09-19 | 4.00 | 4.10 | 3.30 | 3.86 | 75436 | 281574 | -0.12 | -3.02% |
| 2008-09-12 | 4.30 | 4.40 | 3.96 | 3.98 | 47887 | 198740 | -0.51 | -11.36% |
| 2008-09-05 | 4.56 | 4.99 | 4.44 | 4.49 | 86837 | 409627 | -0.19 | -4.06% |
| 2008-08-29 | 4.82 | 4.90 | 4.42 | 4.68 | 71373 | 330635 | -0.12 | -2.50% |
| 2008-08-22 | 5.13 | 5.18 | 4.41 | 4.80 | 120820 | 594223 | -0.32 | -6.25% |
| 2008-08-15 | 5.83 | 5.97 | 4.81 | 5.12 | 115520 | 601063 | -1.09 | -17.55% |
| 2008-08-08 | 6.64 | 7.04 | 6.21 | 6.21 | 245236 | 1620898 | -0.42 | -6.33% |
| 2008-08-01 | 7.02 | 7.28 | 6.36 | 6.63 | 74958 | 515940 | -0.33 | -4.74% |
| 2008-07-25 | 6.34 | 7.15 | 6.34 | 6.96 | 113753 | 783804 | 0.59 | 9.26% |
| 2008-07-18 | 7.00 | 7.25 | 6.06 | 6.37 | 95689 | 633142 | -0.63 | -9.00% |
| 2008-07-11 | 6.90 | 7.62 | 6.81 | 7.00 | 247518 | 1796898 | 0.08 | 1.16% |
| 2008-07-04 | 5.78 | 7.20 | 5.62 | 6.92 | 239773 | 1581324 | 1.12 | 19.31% |
| 2008-06-27 | 5.90 | 6.45 | 5.66 | 5.80 | 79569 | 479058 | -0.13 | -2.19% |
| 2008-06-20 | 6.80 | 7.00 | 5.51 | 5.93 | 85042 | 531129 | -0.87 | -12.79% |
| 2008-06-13 | 7.98 | 7.98 | 6.74 | 6.80 | 50572 | 362168 | -1.48 | -17.87% |
| 2008-06-06 | 8.14 | 8.44 | 8.11 | 8.28 | 53841 | 445984 | 0.24 | 2.98% |
| 2008-05-30 | 8.62 | 8.62 | 7.93 | 8.04 | 147417 | 1204637 | -0.59 | -6.84% |
| 2008-05-23 | 9.06 | 9.19 | 8.18 | 8.63 | 146656 | 1280250 | -0.37 | -4.11% |
| 2008-05-16 | 8.78 | 9.64 | 8.55 | 9.00 | 180682 | 1639961 | -0.28 | -3.02% |
| 2008-05-08 | 10.17 | 10.28 | 8.78 | 9.28 | 159389 | 1546662 | -0.53 | -5.40% |
| 2008-04-30 | 9.19 | 9.90 | 9.01 | 9.81 | 139799 | 1315382 | 0.58 | 6.28% |
| 2008-04-25 | 8.60 | 9.23 | 7.10 | 9.23 | 144634 | 1242800 | 1.26 | 15.81% |
| 2008-04-18 | 10.48 | 10.50 | 7.97 | 7.97 | 100376 | 932965 | -2.74 | -25.58% |
| 2008-04-11 | 9.43 | 11.21 | 9.01 | 10.71 | 189146 | 2014898 | 1.29 | 13.69% |
| 2008-04-03 | 11.37 | 11.75 | 9.05 | 9.42 | 83566 | 855769 | -2.35 | -19.97% |
| 2008-03-28 | 11.75 | 11.80 | 10.67 | 11.77 | 104781 | 1182551 | 0.27 | 2.35% |
| 2008-03-21 | 12.48 | 12.55 | 9.90 | 11.50 | 136596 | 1513832 | -0.99 | -7.93% |
| 2008-03-14 | 14.00 | 14.72 | 11.90 | 12.49 | 104011 | 1391830 | -2.25 | -15.27% |
| 2008-03-07 | 13.70 | 15.38 | 13.52 | 14.74 | 188185 | 2763554 | 0.94 | 6.81% |
| 2008-02-29 | 15.18 | 15.44 | 13.08 | 13.80 | 111270 | 1563158 | -1.35 | -8.91% |
| 2008-02-22 | 13.97 | 15.44 | 13.97 | 15.15 | 214996 | 3175894 | 1.27 | 9.15% |
| 2008-02-15 | 14.39 | 14.58 | 13.26 | 13.88 | 44536 | 616321 | -0.05 | -0.36% |
| 2008-02-05 | 14.35 | 14.47 | 13.80 | 13.93 | 33340 | 471658 | 0.52 | 3.88% |
| 2008-02-01 | 13.85 | 13.95 | 12.70 | 13.41 | 144732 | 1937700 | -0.57 | -4.08% |
| 2008-01-25 | 15.20 | 15.31 | 12.60 | 13.98 | 245332 | 3303059 | -1.17 | -7.72% |
| 2008-01-18 | 16.64 | 17.33 | 14.60 | 15.15 | 324469 | 5296128 | -1.26 | -7.68% |
| 2008-01-11 | 16.00 | 16.58 | 15.25 | 16.41 | 314958 | 5048559 | 0.49 | 3.08% |
| 2008-01-04 | 15.08 | 16.98 | 15.03 | 15.92 | 283637 | 4564362 | 0.84 | 5.57% |
| 2007-12-28 | 13.40 | 15.39 | 13.18 | 15.08 | 271627 | 3853809 | 1.72 | 12.87% |
| 2007-12-21 | 12.88 | 13.50 | 12.30 | 13.36 | 147241 | 1899419 | 0.46 | 3.57% |
| 2007-12-14 | 12.70 | 13.44 | 12.34 | 12.90 | 152125 | 1956534 | 0.03 | 0.23% |
| 2007-12-07 | 11.94 | 12.87 | 11.70 | 12.87 | 111500 | 1389329 | 0.86 | 7.16% |
| 2007-11-30 | 13.05 | 13.46 | 11.46 | 12.01 | 110193 | 1357144 | -0.98 | -7.54% |
| 2007-11-22 | 13.09 | 13.92 | 12.90 | 12.99 | 69698 | 935809 | -0.01 | -0.08% |
| 2007-11-16 | 13.89 | 13.89 | 12.85 | 13.00 | 118487 | 1562570 | -0.94 | -6.74% |
| 2007-11-09 | 14.45 | 14.82 | 13.58 | 13.94 | 163338 | 2307531 | -0.56 | -3.86% |
| 2007-11-02 | 13.90 | 15.27 | 12.81 | 14.50 | 281107 | 3970975 | 0.61 | 4.39% |
| 2007-10-26 | 15.00 | 15.00 | 13.02 | 13.89 | 171733 | 2429769 | -0.64 | -4.41% |
| 2007-10-18 | 15.39 | 15.39 | 13.75 | 14.53 | 248315 | 3562233 | -5.76 | -28.39% |
| 2007-10-12 | 20.74 | 23.06 | 19.51 | 20.29 | 348822 | 7497106 | 0.09 | 0.45% |
| 2007-09-28 | 22.00 | 22.10 | 19.68 | 20.20 | 200195 | 4106969 | -1.73 | -7.89% |
| 2007-09-20 | 21.28 | 22.03 | 20.10 | 21.93 | 218902 | 4602102 | 0.65 | 3.06% |
| 2007-09-14 | 21.30 | 22.37 | 19.74 | 21.28 | 242916 | 5094160 | -0.30 | -1.39% |
| 2007-09-07 | 23.70 | 24.25 | 21.56 | 21.58 | 295542 | 6761949 | -2.00 | -8.48% |
| 2007-08-31 | 25.50 | 25.50 | 22.10 | 23.58 | 292689 | 6870708 | -1.12 | -4.53% |
| 2007-08-24 | 19.95 | 25.98 | 19.95 | 24.70 | 472975 | 10805366 | 5.02 | 25.51% |
| 2007-08-17 | 20.11 | 20.58 | 19.20 | 19.68 | 151739 | 3004058 | -1.05 | -5.07% |
| 2007-08-10 | 22.69 | 23.20 | 20.20 | 20.73 | 361195 | 7871428 | -1.59 | -7.12% |
| 2007-08-03 | 21.53 | 22.80 | 19.60 | 22.32 | 365895 | 7841880 | 0.99 | 4.64% |
| 2007-07-27 | 20.75 | 22.15 | 20.42 | 21.33 | 176370 | 3738526 | 0.62 | 2.99% |
| 2007-07-20 | 19.35 | 20.71 | 17.38 | 20.71 | 108114 | 2079233 | 1.63 | 8.54% |
| 2007-07-13 | 19.32 | 20.13 | 18.60 | 19.08 | 80887 | 1558973 | -0.18 | -0.94% |
| 2007-07-06 | 19.70 | 20.29 | 17.60 | 19.26 | 86506 | 1657948 | -0.52 | -2.63% |
| 2007-06-29 | 20.70 | 21.36 | 18.20 | 19.78 | 164595 | 3311156 | -0.83 | -4.03% |
| 2007-06-22 | 22.60 | 23.84 | 20.20 | 20.61 | 260567 | 5848386 | -1.94 | -8.60% |
| 2007-06-15 | 19.49 | 23.90 | 18.81 | 22.55 | 467045 | 9940039 | 2.95 | 15.05% |
| 2007-06-08 | 17.30 | 22.20 | 14.72 | 19.60 | 386445 | 7000184 | 1.42 | 7.81% |
| 2007-06-01 | 20.70 | 21.58 | 17.50 | 18.18 | 512577 | 10262741 | -1.62 | -8.18% |
| 2007-05-25 | 15.60 | 19.80 | 15.60 | 19.80 | 495978 | 9150772 | 3.00 | 17.86% |
| 2007-05-18 | 16.10 | 17.20 | 15.55 | 16.80 | 283240 | 4691970 | 0.22 | 1.33% |
| 2007-05-11 | 15.50 | 18.19 | 15.30 | 16.58 | 330737 | 5535451 | 0.92 | 5.88% |
| 2007-04-27 | 17.01 | 17.01 | 15.48 | 15.66 | 461078 | 7554213 | 0.20 | 1.29% |
| 2007-04-20 | 12.52 | 15.46 | 12.52 | 15.46 | 249780 | 3308437 | 2.94 | 23.48% |
| 2007-04-13 | 12.72 | 12.95 | 11.70 | 12.52 | 510195 | 6297083 | -0.20 | -1.57% |
| 2007-04-06 | 11.60 | 13.12 | 11.42 | 12.72 | 381208 | 4658672 | 1.22 | 10.61% |
| 2007-03-30 | 11.44 | 12.28 | 11.15 | 11.50 | 341420 | 4014226 | 0.16 | 1.41% |
| 2007-03-23 | 10.88 | 12.30 | 10.78 | 11.34 | 311918 | 3611324 | -0.03 | -0.26% |
| 2007-03-16 | 11.82 | 12.39 | 10.85 | 11.37 | 324066 | 3738076 | -0.29 | -2.49% |
| 2007-03-09 | 10.56 | 12.06 | 10.10 | 11.66 | 484221 | 5333643 | 0.97 | 9.07% |
| 2007-03-02 | 9.79 | 10.75 | 9.19 | 10.69 | 548095 | 5543370 | 0.91 | 9.30% |
| 2007-02-16 | 8.95 | 10.15 | 8.71 | 9.78 | 397002 | 3820182 | 0.71 | 7.83% |
| 2007-02-09 | 8.58 | 9.32 | 8.49 | 9.07 | 187168 | 1678405 | 0.44 | 5.10% |
| 2007-02-02 | 9.41 | 9.66 | 8.56 | 8.63 | 320343 | 2915265 | -0.76 | -8.09% |
| 2007-01-26 | 9.49 | 10.20 | 8.80 | 9.39 | 495223 | 4778635 | -0.11 | -1.16% |
| 2007-01-19 | 9.50 | 10.99 | 8.80 | 9.50 | 540249 | 5296636 | -0.05 | -0.52% |
| 2007-01-12 | 8.81 | 10.15 | 8.65 | 9.55 | 424289 | 4083263 | 0.73 | 8.28% |
| 2007-01-05 | 8.75 | 9.13 | 8.51 | 8.82 | 107539 | 951381 | 0.07 | 0.80% |
| 2006-12-29 | 8.80 | 9.29 | 8.46 | 8.75 | 293328 | 2604525 | -0.14 | -1.57% |
| 2006-12-22 | 9.16 | 9.40 | 8.63 | 8.89 | 278704 | 2484302 | 0.01 | 0.11% |
| 2006-12-15 | 7.70 | 9.06 | 7.63 | 8.88 | 318394 | 2718145 | 1.17 | 15.18% |
| 2006-12-08 | 8.94 | 9.59 | 7.68 | 7.71 | 507283 | 4444675 | -1.29 | -14.33% |
| 2006-12-01 | 8.35 | 9.44 | 8.06 | 9.00 | 630397 | 5444841 | 0.57 | 6.76% |
