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 | 13.50 | 14.50 | 12.71 | 12.80 | 576563 | 7814593 | -0.68 | -5.04% |
| 2009-11-20 | 13.15 | 13.72 | 12.92 | 13.48 | 605748 | 8081525 | 0.34 | 2.59% |
| 2009-11-13 | 12.81 | 13.49 | 12.46 | 13.14 | 614066 | 7901399 | 0.40 | 3.14% |
| 2009-11-06 | 11.60 | 12.88 | 11.31 | 12.74 | 650023 | 8129489 | 0.98 | 8.33% |
| 2009-10-30 | 12.25 | 12.33 | 11.55 | 11.76 | 364832 | 4325017 | -0.43 | -3.53% |
| 2009-10-23 | 12.20 | 12.86 | 11.92 | 12.19 | 544481 | 6729555 | 0.00 | 0.00% |
| 2009-10-16 | 10.98 | 12.38 | 10.90 | 12.19 | 472322 | 5513917 | 1.26 | 11.53% |
| 2009-10-09 | 10.30 | 10.94 | 10.25 | 10.93 | 61260 | 654249 | 0.74 | 7.26% |
| 2009-09-30 | 11.16 | 11.35 | 9.76 | 10.19 | 159682 | 1662030 | -0.94 | -8.45% |
| 2009-09-25 | 11.50 | 12.63 | 10.85 | 11.13 | 484907 | 5688719 | -0.65 | -5.52% |
| 2009-09-18 | 10.60 | 12.96 | 10.60 | 11.78 | 1156660 | 13978122 | 1.39 | 13.38% |
| 2009-09-11 | 10.25 | 10.57 | 9.78 | 10.39 | 468266 | 4777013 | 0.19 | 1.86% |
| 2009-09-04 | 10.68 | 10.68 | 9.05 | 10.20 | 376435 | 3662902 | -0.60 | -5.56% |
| 2009-08-28 | 11.50 | 12.16 | 10.56 | 10.80 | 618277 | 7117191 | -0.79 | -6.82% |
| 2009-08-21 | 10.45 | 11.70 | 10.11 | 11.59 | 618838 | 6772560 | 0.94 | 8.83% |
| 2009-08-14 | 11.70 | 12.15 | 10.65 | 10.65 | 471031 | 5404934 | -0.91 | -7.87% |
| 2009-08-07 | 13.49 | 14.80 | 11.46 | 11.56 | 965689 | 12575874 | -1.89 | -14.05% |
| 2009-07-31 | 10.27 | 13.66 | 10.27 | 13.45 | 672310 | 8005367 | 3.38 | 33.56% |
| 2009-07-24 | 9.73 | 10.28 | 9.49 | 10.07 | 393337 | 3912361 | 0.36 | 3.71% |
| 2009-07-17 | 9.13 | 10.10 | 9.13 | 9.71 | 358251 | 3467586 | 0.55 | 6.00% |
| 2009-07-10 | 8.46 | 9.37 | 8.32 | 9.16 | 394358 | 3473361 | 0.66 | 7.76% |
| 2009-07-03 | 8.49 | 9.04 | 8.38 | 8.50 | 441946 | 3827701 | -0.07 | -0.82% |
| 2009-06-26 | 7.29 | 9.29 | 7.21 | 8.57 | 717934 | 5863450 | 1.43 | 20.03% |
| 2009-06-19 | 6.90 | 7.53 | 6.83 | 7.14 | 424459 | 3083372 | 0.25 | 3.63% |
| 2009-06-12 | 6.34 | 7.24 | 6.28 | 6.89 | 413270 | 2814559 | 0.52 | 8.16% |
| 2009-06-05 | 6.36 | 6.75 | 6.06 | 6.37 | 474126 | 3056235 | 0.59 | 10.21% |
| 2009-05-27 | 5.49 | 5.87 | 5.29 | 5.78 | 107322 | 605497 | 0.10 | 1.76% |
| 2009-05-22 | 5.79 | 6.20 | 5.60 | 5.68 | 272387 | 1611199 | -0.18 | -3.07% |
| 2009-05-14 | 5.81 | 5.98 | 5.23 | 5.86 | 229064 | 1300508 | 0.04 | 0.69% |
| 2009-05-08 | 5.53 | 6.11 | 5.42 | 5.82 | 468912 | 2746368 | 0.34 | 6.20% |
| 2009-04-30 | 5.20 | 5.57 | 4.97 | 5.48 | 190326 | 1016359 | 0.25 | 4.78% |
| 2009-04-24 | 5.66 | 6.41 | 5.11 | 5.23 | 481292 | 2780601 | -0.26 | -4.74% |
| 2009-04-17 | 4.88 | 5.59 | 4.86 | 5.49 | 294731 | 1539851 | 0.65 | 13.43% |
| 2009-04-10 | 4.83 | 5.05 | 4.52 | 4.84 | 211820 | 1019890 | 0.01 | 0.21% |
| 2009-04-03 | 4.07 | 4.87 | 3.98 | 4.83 | 384277 | 1726222 | 0.77 | 18.97% |
| 2009-03-27 | 4.08 | 4.18 | 3.97 | 4.06 | 158472 | 650169 | -0.05 | -1.22% |
| 2009-03-20 | 3.79 | 4.13 | 3.73 | 4.11 | 223712 | 883376 | 0.32 | 8.44% |
| 2009-03-13 | 3.68 | 3.91 | 3.52 | 3.79 | 237632 | 900382 | 0.16 | 4.41% |
| 2009-03-06 | 3.33 | 3.68 | 3.31 | 3.63 | 157665 | 556815 | 0.28 | 8.36% |
| 2009-02-27 | 4.00 | 4.19 | 3.31 | 3.35 | 249262 | 962864 | -0.65 | -16.25% |
| 2009-02-20 | 4.25 | 4.36 | 3.85 | 4.00 | 332830 | 1358491 | -0.25 | -5.88% |
| 2009-02-13 | 3.99 | 4.29 | 3.87 | 4.25 | 463767 | 1885681 | 0.31 | 7.87% |
| 2009-02-06 | 3.60 | 4.05 | 3.57 | 3.94 | 495864 | 1848100 | 0.35 | 9.75% |
| 2009-01-23 | 3.41 | 3.90 | 3.40 | 3.59 | 447071 | 1624994 | 0.17 | 4.97% |
| 2009-01-16 | 3.11 | 3.51 | 3.07 | 3.42 | 315812 | 1040786 | 0.31 | 9.97% |
| 2009-01-09 | 3.07 | 3.26 | 2.99 | 3.11 | 198625 | 622428 | -0.29 | -8.53% |
| 2008-12-26 | 3.38 | 3.59 | 3.24 | 3.40 | 435036 | 1489497 | -0.03 | -0.88% |
| 2008-12-19 | 3.45 | 3.61 | 3.20 | 3.43 | 340730 | 1165465 | -0.01 | -0.29% |
| 2008-12-12 | 3.26 | 3.49 | 3.16 | 3.44 | 405611 | 1355606 | 0.20 | 6.17% |
| 2008-12-05 | 2.91 | 3.40 | 2.91 | 3.24 | 395980 | 1275223 | 0.19 | 6.23% |
| 2008-11-28 | 2.96 | 3.30 | 2.71 | 3.05 | 342512 | 1041394 | 0.10 | 3.39% |
| 2008-11-21 | 2.84 | 3.35 | 2.78 | 2.95 | 505005 | 1531757 | 0.10 | 3.51% |
| 2008-11-14 | 2.51 | 2.85 | 2.48 | 2.85 | 202899 | 541522 | 0.40 | 16.33% |
| 2008-11-07 | 2.79 | 2.79 | 2.31 | 2.45 | 158727 | 405465 | -0.23 | -8.58% |
| 2008-10-31 | 2.96 | 3.14 | 2.36 | 2.68 | 361581 | 1004162 | -0.34 | -11.26% |
| 2008-10-24 | 2.61 | 3.08 | 2.47 | 3.02 | 205772 | 571658 | 0.38 | 14.39% |
| 2008-10-17 | 2.64 | 2.82 | 2.52 | 2.64 | 110307 | 293686 | -0.06 | -2.22% |
| 2008-10-10 | 3.29 | 3.32 | 2.67 | 2.70 | 97414 | 292739 | -0.63 | -18.92% |
| 2008-09-26 | 3.48 | 3.63 | 3.09 | 3.33 | 183905 | 625391 | 0.03 | 0.91% |
| 2008-09-19 | 3.33 | 3.35 | 2.89 | 3.30 | 108752 | 343213 | -0.04 | -1.20% |
| 2008-09-12 | 3.52 | 4.00 | 3.33 | 3.34 | 269006 | 998149 | -0.17 | -4.84% |
| 2008-09-05 | 3.51 | 3.72 | 3.38 | 3.51 | 137165 | 491999 | -0.06 | -1.68% |
| 2008-08-29 | 3.51 | 3.68 | 3.25 | 3.57 | 159625 | 565310 | 0.02 | 0.56% |
| 2008-08-22 | 3.47 | 3.74 | 3.13 | 3.55 | 101060 | 353335 | 0.07 | 2.01% |
| 2008-08-15 | 3.85 | 3.85 | 3.30 | 3.48 | 43084 | 151362 | -0.33 | -8.66% |
| 2008-08-08 | 4.36 | 4.44 | 3.79 | 3.81 | 46167 | 190011 | -0.55 | -12.62% |
| 2008-08-01 | 4.57 | 4.69 | 4.20 | 4.36 | 69347 | 311246 | -0.21 | -4.59% |
| 2008-07-25 | 4.24 | 4.67 | 4.16 | 4.57 | 97772 | 438243 | 0.33 | 7.78% |
| 2008-07-18 | 4.41 | 4.67 | 4.00 | 4.24 | 96026 | 415967 | -0.21 | -4.72% |
| 2008-07-11 | 4.55 | 4.90 | 4.35 | 4.45 | 259447 | 1196738 | -0.08 | -1.77% |
| 2008-07-04 | 3.88 | 4.58 | 3.73 | 4.53 | 147680 | 621764 | 0.64 | 16.45% |
| 2008-06-27 | 3.84 | 4.34 | 3.80 | 3.89 | 94492 | 384572 | 0.07 | 1.83% |
| 2008-06-20 | 4.50 | 4.61 | 3.57 | 3.82 | 84535 | 351212 | -0.66 | -14.73% |
| 2008-06-13 | 5.48 | 5.48 | 4.46 | 4.48 | 65652 | 319792 | -1.25 | -21.82% |
| 2008-06-06 | 5.59 | 6.17 | 5.45 | 5.73 | 165486 | 968044 | 0.12 | 2.14% |
| 2008-05-30 | 5.77 | 5.77 | 5.31 | 5.61 | 79453 | 442799 | -0.12 | -2.09% |
| 2008-05-23 | 6.36 | 6.37 | 5.29 | 5.73 | 139821 | 806254 | -0.65 | -10.19% |
| 2008-05-16 | 6.40 | 6.74 | 6.15 | 6.38 | 185351 | 1204709 | -0.12 | -1.85% |
| 2008-05-09 | 6.30 | 6.58 | 6.08 | 6.50 | 186749 | 1180604 | 0.22 | 3.50% |
| 2008-04-30 | 5.99 | 6.29 | 5.78 | 6.28 | 122879 | 741409 | 0.33 | 5.55% |
| 2008-04-25 | 6.15 | 6.30 | 4.83 | 5.95 | 240955 | 1344271 | 0.21 | 3.66% |
| 2008-04-18 | 6.90 | 6.90 | 5.67 | 5.74 | 59924 | 375129 | -1.29 | -18.35% |
| 2008-04-11 | 6.61 | 7.35 | 6.41 | 7.03 | 81003 | 563797 | 0.41 | 6.19% |
| 2008-04-03 | 7.68 | 7.93 | 6.20 | 6.62 | 70402 | 499647 | -1.33 | -16.73% |
| 2008-03-28 | 8.36 | 8.58 | 7.21 | 7.95 | 83191 | 667155 | -0.41 | -4.90% |
| 2008-03-21 | 9.18 | 9.18 | 7.40 | 8.36 | 148288 | 1214627 | -1.14 | -12.00% |
| 2008-03-14 | 9.90 | 10.50 | 9.16 | 9.50 | 140113 | 1392363 | -0.39 | -3.94% |
| 2008-03-07 | 10.11 | 10.35 | 9.81 | 9.89 | 180015 | 1820989 | -0.11 | -1.10% |
| 2008-02-29 | 9.56 | 10.16 | 8.90 | 10.00 | 117457 | 1124422 | 0.43 | 4.49% |
| 2008-02-22 | 10.10 | 10.22 | 9.38 | 9.57 | 109720 | 1090800 | -0.01 | -0.10% |
| 2008-02-15 | 9.41 | 9.58 | 9.21 | 9.58 | 50526 | 477866 | 0.25 | 2.68% |
| 2008-02-05 | 8.81 | 9.55 | 8.70 | 9.33 | 50138 | 464331 | 0.78 | 9.12% |
| 2008-02-01 | 9.98 | 10.15 | 8.26 | 8.55 | 136400 | 1233011 | -1.43 | -14.33% |
| 2008-01-25 | 10.77 | 11.29 | 8.80 | 9.98 | 350912 | 3608063 | -0.68 | -6.38% |
| 2008-01-18 | 10.31 | 10.88 | 10.00 | 10.66 | 295383 | 3117127 | 0.35 | 3.40% |
| 2008-01-11 | 10.11 | 10.87 | 9.86 | 10.31 | 404307 | 4188060 | 0.20 | 1.98% |
| 2008-01-04 | 10.00 | 10.40 | 9.82 | 10.11 | 230635 | 2331534 | 0.12 | 1.20% |
| 2007-12-28 | 10.66 | 10.96 | 9.72 | 9.99 | 592563 | 6109658 | -0.32 | -3.10% |
| 2007-12-21 | 8.89 | 10.31 | 8.80 | 10.31 | 348120 | 3322682 | 1.52 | 17.29% |
| 2007-12-14 | 8.33 | 9.10 | 8.33 | 8.79 | 377308 | 3294835 | 0.46 | 5.52% |
| 2007-12-07 | 7.22 | 8.33 | 7.15 | 8.33 | 117800 | 931028 | 1.10 | 15.21% |
| 2007-11-30 | 7.38 | 7.49 | 7.14 | 7.23 | 51607 | 376099 | -0.06 | -0.82% |
| 2007-11-23 | 7.47 | 7.95 | 7.00 | 7.29 | 96181 | 724827 | -0.18 | -2.41% |
| 2007-11-16 | 7.36 | 7.75 | 7.15 | 7.47 | 88154 | 661129 | 0.12 | 1.63% |
| 2007-11-09 | 7.34 | 7.82 | 7.20 | 7.35 | 101585 | 765740 | 0.01 | 0.14% |
| 2007-11-02 | 7.30 | 8.05 | 7.03 | 7.34 | 132174 | 988370 | 0.04 | 0.55% |
| 2007-10-26 | 8.77 | 8.84 | 7.01 | 7.30 | 163965 | 1297340 | -1.96 | -21.17% |
| 2007-10-18 | 8.81 | 9.70 | 8.45 | 9.26 | 292934 | 2715922 | 0.56 | 6.44% |
| 2007-10-12 | 10.50 | 10.58 | 8.25 | 8.70 | 401390 | 3851691 | -1.50 | -14.71% |
| 2007-09-28 | 9.52 | 10.49 | 9.11 | 10.20 | 826725 | 8185418 | 0.71 | 7.48% |
| 2007-09-21 | 8.51 | 9.56 | 8.40 | 9.49 | 383401 | 3475572 | 0.91 | 10.61% |
| 2007-09-14 | 8.87 | 9.24 | 8.00 | 8.58 | 266642 | 2302564 | -0.32 | -3.60% |
| 2007-09-07 | 9.18 | 9.49 | 8.85 | 8.90 | 381684 | 3521350 | -0.16 | -1.77% |
| 2007-08-31 | 9.07 | 9.47 | 8.66 | 9.06 | 417712 | 3796818 | 0.12 | 1.34% |
| 2007-08-24 | 8.99 | 9.15 | 8.60 | 8.94 | 399886 | 3569531 | 0.13 | 1.48% |
| 2007-08-17 | 8.20 | 9.10 | 7.70 | 8.81 | 317548 | 2622166 | 0.56 | 6.79% |
| 2007-08-10 | 9.10 | 9.48 | 7.99 | 8.25 | 332182 | 2890276 | -0.87 | -9.54% |
| 2007-08-03 | 8.12 | 9.54 | 7.95 | 9.12 | 745062 | 6657295 | 1.00 | 12.31% |
| 2007-07-27 | 7.22 | 8.29 | 7.16 | 8.12 | 386564 | 3012969 | 0.94 | 13.09% |
| 2007-07-20 | 7.13 | 7.32 | 6.45 | 7.18 | 209830 | 1436797 | 0.04 | 0.56% |
| 2007-07-13 | 7.10 | 7.66 | 7.01 | 7.14 | 370465 | 2711303 | 0.15 | 2.15% |
| 2007-07-06 | 6.27 | 7.03 | 6.19 | 6.99 | 369474 | 2469321 | 0.86 | 14.03% |
| 2007-06-29 | 7.92 | 8.18 | 6.11 | 6.13 | 343273 | 2429341 | -1.87 | -23.38% |
| 2007-06-22 | 9.57 | 10.05 | 8.00 | 8.00 | 418192 | 3887153 | -1.38 | -14.71% |
| 2007-06-15 | 9.06 | 10.25 | 8.69 | 9.38 | 837001 | 8106810 | 0.48 | 5.39% |
| 2007-06-08 | 9.36 | 9.45 | 7.51 | 8.90 | 670901 | 5626034 | -0.37 | -3.99% |
| 2007-06-01 | 12.80 | 13.18 | 9.27 | 9.27 | 603509 | 6997695 | -3.50 | -27.41% |
| 2007-05-25 | 10.55 | 12.99 | 10.53 | 12.77 | 832862 | 9996944 | 1.58 | 14.12% |
| 2007-05-18 | 10.80 | 11.65 | 10.61 | 11.19 | 503560 | 5634440 | 0.13 | 1.18% |
| 2007-05-11 | 10.22 | 12.35 | 10.21 | 11.06 | 761075 | 8600472 | 0.85 | 8.32% |
| 2007-04-27 | 9.38 | 10.40 | 9.02 | 10.21 | 884889 | 8486634 | 1.41 | 16.02% |
| 2007-04-20 | 7.82 | 9.14 | 7.82 | 8.80 | 655809 | 5575509 | 0.94 | 11.96% |
| 2007-04-13 | 7.18 | 8.23 | 6.90 | 7.86 | 594084 | 4564913 | 0.68 | 9.47% |
| 2007-04-06 | 6.66 | 7.41 | 6.56 | 7.18 | 435170 | 2986760 | 0.52 | 7.81% |
| 2007-03-30 | 6.20 | 7.03 | 6.10 | 6.66 | 578104 | 3838229 | 0.47 | 7.59% |
| 2007-03-23 | 5.67 | 6.43 | 5.62 | 6.19 | 378365 | 2332809 | 0.27 | 4.56% |
| 2007-03-16 | 5.59 | 6.48 | 5.50 | 5.92 | 745137 | 4528060 | 0.42 | 7.64% |
| 2007-03-09 | 4.73 | 5.62 | 4.66 | 5.50 | 787177 | 4094502 | 0.76 | 16.03% |
| 2007-03-02 | 4.98 | 5.21 | 4.54 | 4.74 | 453888 | 2191663 | -0.19 | -3.85% |
| 2007-02-16 | 4.35 | 5.04 | 4.31 | 4.93 | 468778 | 2217779 | 0.59 | 13.59% |
| 2007-02-09 | 4.40 | 4.55 | 4.13 | 4.34 | 260209 | 1114570 | -0.06 | -1.36% |
| 2007-02-02 | 4.43 | 4.87 | 4.06 | 4.40 | 552928 | 2519195 | 0.00 | 0.00% |
| 2007-01-26 | 3.88 | 4.55 | 3.83 | 4.40 | 690991 | 2927028 | 0.52 | 13.40% |
| 2007-01-19 | 3.36 | 3.90 | 3.36 | 3.88 | 513700 | 1914903 | 0.47 | 13.78% |
| 2007-01-12 | 3.33 | 3.92 | 3.30 | 3.41 | 459820 | 1653803 | 0.07 | 2.10% |
| 2007-01-05 | 3.19 | 3.38 | 3.15 | 3.34 | 130027 | 429154 | 0.14 | 4.38% |
| 2006-12-29 | 3.12 | 3.30 | 3.07 | 3.20 | 200475 | 636039 | 0.08 | 2.56% |
| 2006-12-22 | 3.13 | 3.25 | 3.05 | 3.12 | 183150 | 577751 | -0.01 | -0.32% |
| 2006-12-15 | 3.01 | 3.18 | 3.00 | 3.13 | 124922 | 386616 | 0.12 | 3.99% |
| 2006-12-08 | 2.92 | 3.40 | 2.90 | 3.01 | 401842 | 1262412 | 0.09 | 3.08% |
| 2006-12-01 | 2.91 | 2.99 | 2.86 | 2.92 | 113923 | 335017 | 0.00 | 0.00% |
