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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 12.88 | 13.46 | 12.30 | 12.39 | 332501 | 4322199 | -0.44 | -3.43% |
| 2009-11-20 | 12.35 | 12.96 | 12.29 | 12.83 | 612497 | 7757288 | 0.59 | 4.82% |
| 2009-11-13 | 11.65 | 12.50 | 11.59 | 12.24 | 672149 | 8174258 | 0.70 | 6.07% |
| 2009-11-06 | 10.55 | 12.00 | 10.46 | 11.54 | 510101 | 5849498 | 0.68 | 6.26% |
| 2009-10-30 | 11.33 | 11.33 | 10.65 | 10.86 | 304909 | 3354934 | -0.51 | -4.49% |
| 2009-10-23 | 10.62 | 11.45 | 10.55 | 11.37 | 413384 | 4579071 | 0.79 | 7.47% |
| 2009-10-16 | 10.35 | 10.95 | 10.26 | 10.58 | 271448 | 2897863 | 0.24 | 2.32% |
| 2009-10-09 | 9.90 | 10.35 | 9.90 | 10.34 | 42999 | 439485 | 0.48 | 4.87% |
| 2009-09-30 | 10.31 | 10.44 | 9.62 | 9.86 | 77937 | 776733 | -0.40 | -3.90% |
| 2009-09-25 | 10.70 | 11.00 | 10.01 | 10.26 | 222743 | 2344037 | -0.60 | -5.53% |
| 2009-09-18 | 10.90 | 11.58 | 10.78 | 10.86 | 597015 | 6731669 | 0.02 | 0.18% |
| 2009-09-11 | 10.38 | 11.20 | 10.30 | 10.84 | 495353 | 5302488 | 0.48 | 4.63% |
| 2009-09-04 | 10.80 | 10.95 | 9.58 | 10.36 | 357100 | 3642780 | -0.41 | -3.81% |
| 2009-08-28 | 10.55 | 11.19 | 10.00 | 10.77 | 415889 | 4436014 | 0.03 | 0.28% |
| 2009-08-21 | 10.89 | 11.30 | 9.95 | 10.74 | 380140 | 4022708 | -0.44 | -3.94% |
| 2009-08-14 | 12.12 | 12.39 | 11.10 | 11.18 | 318238 | 3710624 | -0.77 | -6.44% |
| 2009-08-07 | 11.57 | 13.66 | 11.40 | 11.95 | 1094295 | 13817097 | 0.40 | 3.46% |
| 2009-07-31 | 11.80 | 12.50 | 11.08 | 11.55 | 561465 | 6694759 | -0.24 | -2.04% |
| 2009-07-24 | 12.10 | 12.25 | 11.61 | 11.79 | 438075 | 5233483 | -0.32 | -2.64% |
| 2009-07-17 | 11.80 | 12.49 | 11.75 | 12.11 | 789235 | 9559776 | 0.23 | 1.94% |
| 2009-07-10 | 11.70 | 11.98 | 11.25 | 11.88 | 543002 | 6319538 | 0.19 | 1.62% |
| 2009-07-03 | 11.30 | 12.00 | 11.07 | 11.69 | 461892 | 5280203 | 0.45 | 4.00% |
| 2009-06-26 | 11.30 | 11.59 | 11.05 | 11.24 | 287555 | 3238330 | -0.18 | -1.58% |
| 2009-06-19 | 11.10 | 11.78 | 11.01 | 11.42 | 320090 | 3638825 | 0.34 | 3.07% |
| 2009-06-12 | 11.36 | 11.54 | 10.95 | 11.08 | 268547 | 3023264 | -0.28 | -2.46% |
| 2009-06-05 | 11.22 | 11.57 | 11.10 | 11.36 | 219053 | 2477789 | 0.21 | 1.88% |
| 2009-05-27 | 11.21 | 11.38 | 10.93 | 11.15 | 123383 | 1379967 | -0.23 | -2.02% |
| 2009-05-22 | 12.13 | 12.18 | 11.24 | 11.38 | 283719 | 3307436 | -0.67 | -5.56% |
| 2009-05-15 | 11.41 | 12.36 | 11.18 | 12.05 | 560793 | 6601898 | 0.59 | 5.15% |
| 2009-05-08 | 11.27 | 11.89 | 11.23 | 11.46 | 378349 | 4369796 | 0.28 | 2.50% |
| 2009-04-30 | 12.00 | 12.00 | 10.81 | 11.18 | 278166 | 3116565 | -0.92 | -7.60% |
| 2009-04-24 | 12.56 | 13.25 | 12.10 | 12.10 | 722466 | 9173590 | -0.45 | -3.59% |
| 2009-04-17 | 12.60 | 12.83 | 12.17 | 12.55 | 536565 | 6731834 | 0.00 | 0.00% |
| 2009-04-10 | 12.95 | 13.40 | 12.01 | 12.55 | 522085 | 6597023 | -0.37 | -2.86% |
| 2009-04-03 | 11.87 | 13.45 | 11.65 | 12.92 | 584708 | 7306449 | 0.96 | 8.03% |
| 2009-03-27 | 12.13 | 12.90 | 11.50 | 11.96 | 533942 | 6552576 | -0.19 | -1.56% |
| 2009-03-20 | 11.58 | 12.49 | 11.11 | 12.15 | 498452 | 5964212 | 0.55 | 4.74% |
| 2009-03-13 | 12.66 | 12.88 | 11.47 | 11.60 | 379534 | 4560155 | -1.13 | -8.88% |
| 2009-03-06 | 11.95 | 13.88 | 11.81 | 12.73 | 963107 | 12682102 | 0.57 | 4.69% |
| 2009-02-27 | 12.95 | 14.00 | 11.65 | 12.16 | 993923 | 13083050 | -0.70 | -5.44% |
| 2009-02-20 | 13.10 | 13.18 | 12.20 | 12.86 | 592238 | 7527187 | -0.11 | -0.85% |
| 2009-02-13 | 11.85 | 13.19 | 11.51 | 12.97 | 1067290 | 13427853 | 1.28 | 10.95% |
| 2009-02-06 | 11.25 | 11.75 | 10.91 | 11.69 | 822202 | 9252731 | 0.99 | 9.25% |
| 2009-01-23 | 10.48 | 10.88 | 10.20 | 10.70 | 418202 | 4414647 | 0.32 | 3.08% |
| 2009-01-16 | 10.29 | 10.68 | 9.98 | 10.38 | 409958 | 4237378 | 0.05 | 0.48% |
| 2009-01-09 | 9.86 | 10.93 | 9.75 | 10.33 | 679066 | 7085783 | 0.11 | 1.08% |
| 2008-12-26 | 10.80 | 11.00 | 9.80 | 10.22 | 529148 | 5460804 | -0.64 | -5.89% |
| 2008-12-19 | 10.33 | 11.55 | 10.20 | 10.86 | 817594 | 8815337 | 0.66 | 6.47% |
| 2008-12-12 | 10.43 | 11.00 | 9.95 | 10.20 | 991205 | 10434628 | -0.07 | -0.68% |
| 2008-12-05 | 8.58 | 10.27 | 8.58 | 10.27 | 816363 | 7736815 | 1.62 | 18.73% |
| 2008-11-28 | 8.80 | 9.60 | 8.55 | 8.65 | 405187 | 3661862 | -0.24 | -2.70% |
| 2008-11-21 | 9.15 | 9.58 | 8.35 | 8.89 | 729290 | 6645003 | -0.39 | -4.20% |
| 2008-11-14 | 7.92 | 9.50 | 7.92 | 9.28 | 679453 | 5859143 | 1.53 | 19.74% |
| 2008-11-07 | 7.54 | 8.25 | 7.43 | 7.75 | 397715 | 3129033 | 0.21 | 2.79% |
| 2008-10-31 | 8.59 | 8.80 | 7.39 | 7.54 | 365916 | 2950124 | -1.29 | -14.61% |
| 2008-10-24 | 8.62 | 9.88 | 8.49 | 8.83 | 603481 | 5522626 | 0.38 | 4.50% |
| 2008-10-17 | 8.85 | 10.00 | 8.20 | 8.45 | 688857 | 6250042 | -0.30 | -3.43% |
| 2008-10-10 | 8.61 | 10.16 | 8.59 | 8.75 | 1142898 | 10954356 | 0.26 | 3.06% |
| 2008-09-26 | 9.15 | 9.23 | 7.85 | 8.49 | 465158 | 3970282 | 0.10 | 1.19% |
| 2008-09-19 | 8.00 | 8.39 | 7.05 | 8.39 | 250943 | 1978800 | 0.44 | 5.54% |
| 2008-09-12 | 9.14 | 9.17 | 7.75 | 7.95 | 310218 | 2583325 | -1.19 | -13.02% |
| 2008-09-05 | 9.75 | 9.99 | 8.95 | 9.14 | 304662 | 2907595 | -0.76 | -7.68% |
| 2008-08-29 | 9.90 | 10.32 | 8.80 | 9.90 | 481089 | 4641890 | 0.10 | 1.02% |
| 2008-08-22 | 9.80 | 11.28 | 8.41 | 9.80 | 724170 | 7301946 | -0.09 | -0.91% |
| 2008-08-15 | 10.20 | 10.33 | 8.54 | 9.89 | 443601 | 4235019 | -0.47 | -4.54% |
| 2008-08-08 | 12.70 | 13.16 | 10.35 | 10.36 | 209435 | 2470938 | -2.50 | -19.44% |
| 2008-08-01 | 13.90 | 13.99 | 12.30 | 12.86 | 265788 | 3534337 | -0.92 | -6.68% |
| 2008-07-25 | 12.85 | 14.26 | 12.65 | 13.78 | 490496 | 6659377 | 0.86 | 6.66% |
| 2008-07-18 | 12.98 | 14.19 | 12.20 | 12.92 | 535500 | 7150159 | -0.13 | -1.00% |
| 2008-07-11 | 14.00 | 15.45 | 12.59 | 13.05 | 965569 | 13708233 | -1.16 | -8.16% |
| 2008-07-04 | 11.40 | 14.53 | 11.20 | 14.21 | 1224494 | 16143899 | 2.66 | 23.03% |
| 2008-06-27 | 10.60 | 12.41 | 9.70 | 11.55 | 715050 | 8118422 | 0.78 | 7.24% |
| 2008-06-20 | 11.95 | 12.50 | 10.11 | 10.77 | 438570 | 5082640 | -1.27 | -10.55% |
| 2008-06-13 | 12.90 | 13.99 | 11.47 | 12.04 | 415973 | 5391273 | -1.41 | -10.48% |
| 2008-06-06 | 14.80 | 15.10 | 13.21 | 13.45 | 249271 | 3545141 | -1.27 | -8.63% |
| 2008-05-30 | 15.00 | 16.24 | 14.50 | 14.72 | 343432 | 5217158 | -0.58 | -3.79% |
| 2008-05-23 | 17.50 | 17.78 | 14.64 | 15.30 | 563082 | 9118515 | -2.06 | -11.87% |
| 2008-05-15 | 16.61 | 20.20 | 16.40 | 17.36 | 1301595 | 23824084 | 0.54 | 3.21% |
| 2008-05-09 | 16.60 | 17.78 | 15.41 | 16.82 | 892739 | 14964342 | 0.24 | 1.45% |
| 2008-04-30 | 14.69 | 16.95 | 14.50 | 16.58 | 835581 | 13484785 | 1.68 | 11.28% |
| 2008-04-25 | 14.04 | 15.82 | 11.98 | 14.90 | 629900 | 8870304 | 2.01 | 15.59% |
| 2008-04-18 | 13.83 | 14.88 | 12.30 | 12.89 | 546365 | 7664846 | -1.40 | -9.80% |
| 2008-04-11 | 12.65 | 15.00 | 12.31 | 14.29 | 864953 | 12149166 | 1.14 | 8.67% |
| 2008-04-03 | 15.80 | 16.80 | 11.20 | 13.15 | 552877 | 7590533 | -3.07 | -18.93% |
| 2008-03-28 | 16.88 | 17.80 | 14.85 | 16.22 | 888311 | 14819225 | -0.58 | -3.45% |
| 2008-03-21 | 15.00 | 17.80 | 13.00 | 16.80 | 1256351 | 19478484 | 1.41 | 9.16% |
| 2008-03-14 | 17.60 | 18.35 | 14.88 | 15.39 | 721481 | 11889477 | -2.91 | -15.90% |
| 2008-03-07 | 17.19 | 20.50 | 16.80 | 18.30 | 1394928 | 26426996 | 0.97 | 5.60% |
| 2008-02-29 | 15.93 | 17.95 | 14.30 | 17.33 | 1617171 | 26514672 | 1.16 | 7.17% |
| 2008-02-22 | 13.75 | 16.35 | 12.95 | 16.17 | 1920296 | 28116808 | 4.07 | 33.64% |
| 2008-02-15 | 11.10 | 12.10 | 10.46 | 12.10 | 328289 | 3802382 | 1.32 | 12.24% |
| 2008-02-05 | 10.42 | 11.18 | 10.22 | 10.78 | 181171 | 1950873 | 0.65 | 6.42% |
| 2008-02-01 | 11.68 | 11.94 | 9.76 | 10.13 | 718239 | 7845283 | -1.81 | -15.16% |
| 2008-01-25 | 10.55 | 12.98 | 9.65 | 11.94 | 1177193 | 13619907 | 1.21 | 11.28% |
| 2008-01-18 | 10.12 | 11.93 | 9.90 | 10.73 | 857292 | 9479867 | 0.66 | 6.55% |
| 2008-01-11 | 9.58 | 10.82 | 9.51 | 10.07 | 568438 | 5861279 | 0.37 | 3.81% |
| 2008-01-04 | 8.69 | 9.77 | 8.66 | 9.70 | 199092 | 1846203 | 1.02 | 11.75% |
| 2007-12-28 | 8.65 | 8.98 | 8.55 | 8.68 | 197000 | 1733573 | 0.16 | 1.88% |
| 2007-12-21 | 8.43 | 8.72 | 8.09 | 8.52 | 194968 | 1653217 | 0.10 | 1.19% |
| 2007-12-14 | 7.56 | 8.78 | 7.51 | 8.42 | 272180 | 2229994 | 0.74 | 9.63% |
| 2007-12-07 | 7.30 | 7.76 | 7.19 | 7.68 | 109488 | 819456 | 0.39 | 5.35% |
| 2007-11-30 | 7.40 | 7.61 | 7.16 | 7.29 | 76826 | 568806 | -0.04 | -0.55% |
| 2007-11-23 | 7.19 | 7.52 | 7.12 | 7.33 | 106302 | 781552 | 0.19 | 2.66% |
| 2007-11-16 | 7.07 | 7.37 | 6.76 | 7.14 | 90185 | 641051 | -0.06 | -0.83% |
| 2007-11-09 | 7.80 | 8.14 | 7.10 | 7.20 | 161993 | 1254832 | -0.52 | -6.74% |
| 2007-11-02 | 7.52 | 7.95 | 7.08 | 7.72 | 185528 | 1399176 | 0.21 | 2.80% |
| 2007-10-26 | 8.50 | 8.56 | 7.36 | 7.51 | 224894 | 1788148 | -1.30 | -14.76% |
| 2007-10-18 | 9.52 | 9.99 | 8.80 | 8.81 | 327061 | 3117506 | -0.78 | -8.13% |
| 2007-10-12 | 9.38 | 9.72 | 8.14 | 9.59 | 333292 | 3077462 | 0.29 | 3.12% |
| 2007-09-28 | 9.17 | 9.44 | 8.85 | 9.30 | 184218 | 1677255 | 0.13 | 1.42% |
| 2007-09-21 | 8.87 | 10.17 | 8.78 | 9.17 | 441117 | 4187095 | 0.27 | 3.03% |
| 2007-09-14 | 9.50 | 10.10 | 8.40 | 8.90 | 635081 | 5980995 | -0.28 | -3.05% |
| 2007-09-07 | 8.99 | 9.92 | 8.83 | 9.18 | 828070 | 7804637 | 0.29 | 3.26% |
| 2007-08-31 | 8.50 | 9.06 | 7.96 | 8.89 | 537487 | 4592300 | 0.49 | 5.83% |
| 2007-08-24 | 7.95 | 8.50 | 7.85 | 8.40 | 381372 | 3145144 | 0.60 | 7.69% |
| 2007-08-17 | 8.22 | 8.52 | 7.71 | 7.80 | 436800 | 3567662 | -0.34 | -4.18% |
| 2007-08-10 | 7.98 | 8.15 | 7.62 | 8.14 | 454031 | 3587281 | 0.29 | 3.69% |
| 2007-08-03 | 7.99 | 8.11 | 7.12 | 7.85 | 437676 | 3396157 | 0.00 | 0.00% |
| 2007-07-27 | 6.92 | 7.94 | 6.91 | 7.85 | 486432 | 3608712 | 0.93 | 13.44% |
| 2007-07-20 | 6.40 | 6.96 | 6.03 | 6.92 | 289299 | 1900542 | 0.54 | 8.46% |
| 2007-07-13 | 6.46 | 6.83 | 6.21 | 6.38 | 215029 | 1397086 | 0.01 | 0.16% |
| 2007-07-06 | 6.09 | 6.78 | 5.82 | 6.37 | 281027 | 1778397 | 0.33 | 5.46% |
| 2007-06-29 | 7.59 | 7.70 | 5.90 | 6.04 | 342489 | 2322513 | -1.53 | -20.21% |
| 2007-06-22 | 8.82 | 9.20 | 7.55 | 7.57 | 443692 | 3832541 | -1.08 | -12.49% |
| 2007-06-15 | 8.41 | 9.37 | 7.80 | 8.65 | 611381 | 5383299 | 0.13 | 1.53% |
| 2007-06-08 | 8.83 | 8.84 | 7.25 | 8.52 | 569820 | 4593342 | -0.43 | -4.80% |
| 2007-06-01 | 11.51 | 12.33 | 8.95 | 8.95 | 951684 | 10730401 | -2.35 | -20.80% |
| 2007-05-25 | 10.00 | 11.70 | 9.90 | 11.30 | 748837 | 8237727 | 0.85 | 8.13% |
| 2007-05-18 | 10.70 | 11.25 | 9.94 | 10.45 | 816940 | 8702882 | -0.15 | -1.42% |
| 2007-05-11 | 9.50 | 10.60 | 9.20 | 10.60 | 654222 | 6455319 | 1.43 | 15.59% |
| 2007-04-27 | 8.90 | 9.65 | 8.69 | 9.17 | 744676 | 6830418 | 0.42 | 4.80% |
| 2007-04-20 | 8.18 | 9.00 | 7.92 | 8.75 | 802093 | 6853543 | 0.57 | 6.97% |
| 2007-04-13 | 7.80 | 8.68 | 7.79 | 8.18 | 841825 | 6948247 | 0.39 | 5.01% |
| 2007-04-06 | 7.67 | 8.25 | 7.55 | 7.79 | 462994 | 3644581 | 0.23 | 3.04% |
| 2007-03-30 | 7.56 | 8.06 | 7.30 | 7.56 | 494840 | 3822052 | 0.07 | 0.94% |
| 2007-03-23 | 6.78 | 7.57 | 6.70 | 7.49 | 371533 | 2685665 | 0.31 | 4.32% |
| 2007-03-16 | 7.35 | 7.80 | 7.06 | 7.18 | 498990 | 3712150 | -0.21 | -2.84% |
| 2007-03-09 | 6.75 | 7.70 | 6.62 | 7.39 | 645794 | 4505699 | 0.64 | 9.48% |
| 2007-03-02 | 5.98 | 7.20 | 5.59 | 6.75 | 882420 | 5653135 | 0.85 | 14.41% |
| 2007-02-16 | 5.63 | 6.15 | 5.55 | 5.90 | 460131 | 2659277 | 0.31 | 5.55% |
| 2007-02-09 | 5.10 | 5.70 | 5.09 | 5.59 | 326456 | 1777041 | 0.43 | 8.33% |
| 2007-02-02 | 5.20 | 6.02 | 5.04 | 5.16 | 487859 | 2682183 | -0.04 | -0.77% |
| 2007-01-26 | 5.55 | 5.98 | 4.87 | 5.20 | 528090 | 2897409 | -0.30 | -5.46% |
| 2007-01-19 | 4.78 | 5.54 | 4.78 | 5.50 | 684784 | 3602102 | 0.72 | 15.06% |
| 2007-01-12 | 4.45 | 5.08 | 4.43 | 4.78 | 487632 | 2327972 | 0.33 | 7.42% |
| 2007-01-05 | 4.50 | 4.55 | 4.30 | 4.45 | 107867 | 477689 | -0.03 | -0.67% |
| 2006-12-29 | 4.41 | 4.69 | 4.30 | 4.48 | 379560 | 1716943 | 0.09 | 2.05% |
| 2006-12-22 | 4.39 | 4.54 | 4.20 | 4.39 | 292462 | 1276713 | 0.03 | 0.69% |
| 2006-12-15 | 4.16 | 4.59 | 4.13 | 4.36 | 315112 | 1390339 | 0.23 | 5.57% |
| 2006-12-08 | 4.10 | 4.61 | 4.05 | 4.13 | 438204 | 1908745 | 0.03 | 0.73% |
| 2006-12-01 | 4.09 | 4.30 | 4.00 | 4.10 | 191594 | 795143 | -0.01 | -0.24% |
