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 | 12.76 | 13.84 | 11.90 | 11.92 | 1982397 | 25584232 | -0.74 | -5.84% |
| 2009-11-20 | 12.30 | 12.79 | 12.25 | 12.66 | 1314145 | 16507974 | 0.41 | 3.35% |
| 2009-11-13 | 12.18 | 12.72 | 12.00 | 12.25 | 1414249 | 17467440 | 0.06 | 0.49% |
| 2009-11-06 | 11.03 | 12.27 | 10.98 | 12.19 | 1235683 | 14661760 | 0.91 | 8.07% |
| 2009-10-30 | 12.12 | 12.13 | 11.08 | 11.28 | 958371 | 11040123 | -0.75 | -6.23% |
| 2009-10-23 | 11.11 | 12.34 | 11.00 | 12.03 | 1834294 | 21739306 | 0.94 | 8.48% |
| 2009-10-16 | 10.87 | 11.34 | 10.49 | 11.09 | 1232533 | 13478533 | 0.55 | 5.22% |
| 2009-10-09 | 10.16 | 10.60 | 10.03 | 10.54 | 152061 | 1580273 | 0.46 | 4.56% |
| 2009-09-30 | 10.17 | 10.44 | 9.70 | 10.08 | 300152 | 3030637 | -0.07 | -0.69% |
| 2009-09-25 | 10.80 | 10.81 | 9.70 | 10.15 | 829600 | 8540121 | -0.75 | -6.88% |
| 2009-09-18 | 11.16 | 11.77 | 10.83 | 10.90 | 1180477 | 13404876 | -0.19 | -1.71% |
| 2009-09-11 | 10.75 | 11.39 | 10.62 | 11.09 | 1125244 | 12439179 | 0.35 | 3.26% |
| 2009-09-04 | 10.95 | 10.96 | 9.42 | 10.74 | 1221729 | 12540361 | -0.30 | -2.72% |
| 2009-08-28 | 12.36 | 12.98 | 10.94 | 11.04 | 1679878 | 19911484 | -1.65 | -13.00% |
| 2009-08-21 | 12.00 | 12.94 | 10.61 | 12.69 | 1600778 | 18721826 | 0.56 | 4.62% |
| 2009-08-14 | 12.33 | 12.68 | 11.75 | 12.13 | 671312 | 8134943 | -0.88 | -6.76% |
| 2009-08-06 | 13.79 | 14.88 | 12.96 | 13.01 | 1164596 | 15955888 | -0.63 | -4.62% |
| 2009-07-31 | 12.20 | 14.35 | 12.12 | 13.64 | 1943179 | 25807588 | 1.44 | 11.80% |
| 2009-07-24 | 12.50 | 12.78 | 11.80 | 12.20 | 1666840 | 20458456 | 0.00 | 0.00% |
| 2009-07-17 | 9.10 | 12.20 | 9.01 | 12.20 | 2197200 | 23556964 | 3.09 | 33.92% |
| 2009-07-10 | 8.43 | 9.26 | 8.41 | 9.11 | 1370216 | 12215763 | 0.66 | 7.81% |
| 2009-07-03 | 8.73 | 8.86 | 8.35 | 8.45 | 714718 | 6120699 | -0.26 | -2.98% |
| 2009-06-26 | 8.20 | 8.90 | 8.20 | 8.71 | 840499 | 7197302 | 0.57 | 7.00% |
| 2009-06-19 | 8.02 | 8.40 | 8.02 | 8.14 | 378712 | 3098674 | 0.07 | 0.87% |
| 2009-06-12 | 8.29 | 8.47 | 8.04 | 8.07 | 505196 | 4178545 | -0.16 | -1.94% |
| 2009-06-05 | 8.31 | 8.79 | 8.15 | 8.23 | 732634 | 6160583 | 0.00 | 0.00% |
| 2009-05-27 | 7.82 | 8.23 | 7.60 | 8.23 | 271603 | 2158634 | 0.29 | 3.65% |
| 2009-05-22 | 8.14 | 8.48 | 7.87 | 7.94 | 582682 | 4757248 | -0.28 | -3.41% |
| 2009-05-14 | 8.00 | 8.82 | 8.00 | 8.22 | 1047065 | 8785551 | 0.25 | 3.14% |
| 2009-05-08 | 7.63 | 8.24 | 7.56 | 7.97 | 884245 | 7026507 | 0.48 | 6.41% |
| 2009-04-30 | 7.36 | 7.61 | 7.15 | 7.49 | 309638 | 2291553 | 0.10 | 1.35% |
| 2009-04-24 | 7.66 | 8.10 | 7.35 | 7.39 | 581895 | 4480542 | -0.30 | -3.90% |
| 2009-04-17 | 7.56 | 7.99 | 7.32 | 7.69 | 978682 | 7567106 | 0.25 | 3.36% |
| 2009-04-10 | 7.45 | 7.57 | 7.19 | 7.44 | 532583 | 3919314 | -0.02 | -0.27% |
| 2009-04-03 | 7.81 | 7.82 | 7.27 | 7.46 | 805270 | 6092784 | -0.38 | -4.85% |
| 2009-03-27 | 7.19 | 8.13 | 7.05 | 7.84 | 1798894 | 13758781 | 0.75 | 10.58% |
| 2009-03-20 | 6.30 | 7.12 | 6.22 | 7.09 | 600762 | 4071182 | 0.79 | 12.54% |
| 2009-03-13 | 6.50 | 6.66 | 6.17 | 6.30 | 364972 | 2338589 | -0.16 | -2.48% |
| 2009-03-06 | 5.95 | 6.72 | 5.91 | 6.46 | 613542 | 3927082 | 0.46 | 7.67% |
| 2009-02-27 | 6.90 | 7.42 | 5.99 | 6.00 | 886085 | 6072429 | -0.93 | -13.42% |
| 2009-02-20 | 7.26 | 7.70 | 6.58 | 6.93 | 1079484 | 7699162 | -0.30 | -4.15% |
| 2009-02-13 | 7.51 | 7.79 | 6.80 | 7.23 | 1202579 | 8632706 | -0.02 | -0.28% |
| 2009-02-06 | 6.98 | 7.30 | 6.85 | 7.25 | 470857 | 3328450 | 0.38 | 5.53% |
| 2009-01-23 | 6.78 | 7.11 | 6.70 | 6.87 | 388915 | 2687684 | 0.11 | 1.63% |
| 2009-01-16 | 6.42 | 6.99 | 6.24 | 6.76 | 601730 | 4011996 | 0.34 | 5.30% |
| 2009-01-09 | 5.72 | 6.58 | 5.72 | 6.42 | 624108 | 3930350 | 0.77 | 13.63% |
| 2008-12-26 | 6.18 | 6.28 | 5.50 | 5.65 | 225627 | 1313418 | -0.55 | -8.87% |
| 2008-12-19 | 5.73 | 6.32 | 5.56 | 6.20 | 433617 | 2622846 | 0.59 | 10.52% |
| 2008-12-12 | 6.28 | 6.50 | 5.55 | 5.61 | 746874 | 4607857 | -0.55 | -8.93% |
| 2008-12-05 | 5.30 | 6.48 | 5.27 | 6.16 | 910967 | 5450916 | 0.84 | 15.79% |
| 2008-11-28 | 5.78 | 6.04 | 5.20 | 5.32 | 639705 | 3561352 | -0.46 | -7.96% |
| 2008-11-21 | 5.80 | 6.32 | 5.38 | 5.78 | 1292923 | 7582248 | 0.00 | 0.00% |
| 2008-11-14 | 4.40 | 5.78 | 4.40 | 5.78 | 759441 | 4045035 | 1.44 | 33.18% |
| 2008-11-07 | 4.18 | 4.46 | 4.16 | 4.34 | 126246 | 543428 | 0.11 | 2.60% |
| 2008-10-31 | 5.00 | 5.00 | 4.20 | 4.23 | 157563 | 710200 | -0.84 | -16.57% |
| 2008-10-24 | 5.23 | 5.50 | 5.06 | 5.07 | 102459 | 538769 | -0.17 | -3.24% |
| 2008-10-17 | 5.52 | 5.82 | 5.15 | 5.24 | 127197 | 686656 | -0.14 | -2.60% |
| 2008-10-10 | 6.24 | 6.24 | 5.32 | 5.38 | 147316 | 845064 | -0.89 | -14.20% |
| 2008-09-26 | 6.55 | 6.62 | 5.96 | 6.27 | 680863 | 4301234 | 0.25 | 4.15% |
| 2008-09-19 | 5.60 | 6.02 | 5.08 | 6.02 | 263541 | 1494291 | 0.53 | 9.65% |
| 2008-09-12 | 5.43 | 5.54 | 5.15 | 5.49 | 136737 | 730343 | 0.05 | 0.92% |
| 2008-09-05 | 5.92 | 5.99 | 5.35 | 5.44 | 288296 | 1656462 | -0.26 | -4.56% |
| 2008-08-29 | 5.26 | 5.79 | 5.03 | 5.70 | 203886 | 1125376 | 0.45 | 8.57% |
| 2008-08-22 | 5.48 | 5.67 | 5.02 | 5.25 | 140723 | 756795 | -0.19 | -3.49% |
| 2008-08-15 | 5.70 | 5.78 | 5.23 | 5.44 | 117115 | 636763 | -0.24 | -4.22% |
| 2008-08-08 | 6.43 | 6.44 | 5.66 | 5.68 | 135619 | 828708 | -0.77 | -11.94% |
| 2008-08-01 | 6.83 | 6.99 | 6.28 | 6.45 | 288725 | 1957559 | -0.27 | -4.02% |
| 2008-07-25 | 6.44 | 6.75 | 6.42 | 6.72 | 208102 | 1375126 | 0.32 | 5.00% |
| 2008-07-18 | 6.60 | 7.16 | 6.12 | 6.40 | 457840 | 3099602 | -0.24 | -3.61% |
| 2008-07-11 | 6.22 | 6.67 | 6.20 | 6.64 | 406036 | 2639239 | 0.42 | 6.75% |
| 2008-07-04 | 6.00 | 6.25 | 5.63 | 6.22 | 196089 | 1163739 | 0.17 | 2.81% |
| 2008-06-27 | 6.30 | 6.55 | 5.98 | 6.05 | 307169 | 1922857 | -0.21 | -3.35% |
| 2008-06-20 | 6.82 | 7.14 | 6.04 | 6.26 | 349843 | 2363087 | -0.54 | -7.94% |
| 2008-06-13 | 7.75 | 7.83 | 6.79 | 6.80 | 145901 | 1041533 | -1.24 | -15.42% |
| 2008-06-06 | 8.04 | 8.22 | 7.91 | 8.04 | 157566 | 1271895 | -0.02 | -0.25% |
| 2008-05-30 | 8.92 | 9.12 | 7.89 | 8.06 | 317003 | 2641211 | -1.08 | -11.82% |
| 2008-05-23 | 9.25 | 9.59 | 8.41 | 9.14 | 352566 | 3207414 | -0.12 | -1.30% |
| 2008-05-16 | 8.70 | 9.75 | 8.49 | 9.26 | 605670 | 5633641 | 0.51 | 5.83% |
| 2008-05-09 | 9.39 | 9.45 | 8.60 | 8.75 | 323404 | 2935112 | -0.50 | -5.41% |
| 2008-04-30 | 9.10 | 9.30 | 8.71 | 9.25 | 129172 | 1171609 | 0.04 | 0.43% |
| 2008-04-25 | 8.40 | 9.52 | 7.58 | 9.21 | 350310 | 3051837 | 1.58 | 20.71% |
| 2008-04-18 | 9.05 | 9.05 | 7.59 | 7.63 | 177305 | 1458520 | -1.48 | -16.25% |
| 2008-04-11 | 8.70 | 9.42 | 8.62 | 9.11 | 165832 | 1509182 | 0.34 | 3.88% |
| 2008-04-03 | 9.80 | 10.12 | 8.39 | 8.77 | 143204 | 1296938 | -1.23 | -12.30% |
| 2008-03-28 | 10.60 | 10.82 | 9.40 | 10.00 | 167759 | 1701908 | -0.53 | -5.03% |
| 2008-03-21 | 11.05 | 11.19 | 9.23 | 10.53 | 284556 | 2865356 | -0.59 | -5.31% |
| 2008-03-14 | 11.85 | 12.28 | 10.80 | 11.12 | 365656 | 4296626 | -0.70 | -5.92% |
| 2008-03-07 | 11.51 | 11.97 | 11.20 | 11.82 | 314359 | 3677379 | 0.31 | 2.69% |
| 2008-02-29 | 11.56 | 11.73 | 10.70 | 11.51 | 247672 | 2798291 | -0.05 | -0.43% |
| 2008-02-22 | 12.14 | 12.53 | 11.49 | 11.56 | 247954 | 2986626 | -0.32 | -2.69% |
| 2008-02-15 | 12.40 | 13.28 | 11.71 | 11.88 | 141487 | 1707145 | -0.19 | -1.57% |
| 2008-02-05 | 11.30 | 12.50 | 11.30 | 12.07 | 137174 | 1644007 | 1.09 | 9.93% |
| 2008-02-01 | 11.99 | 12.00 | 10.52 | 10.98 | 274902 | 3099370 | -1.00 | -8.35% |
| 2008-01-25 | 13.16 | 13.28 | 11.06 | 11.98 | 433668 | 5218762 | -1.18 | -8.97% |
| 2008-01-18 | 14.07 | 14.48 | 12.80 | 13.16 | 452088 | 6216566 | -0.91 | -6.47% |
| 2008-01-11 | 13.82 | 14.52 | 13.51 | 14.07 | 603993 | 8476407 | 0.23 | 1.66% |
| 2008-01-04 | 12.70 | 14.28 | 12.55 | 13.84 | 543673 | 7362828 | 1.15 | 9.06% |
| 2007-12-28 | 12.39 | 12.94 | 12.28 | 12.69 | 518580 | 6565248 | 0.30 | 2.42% |
| 2007-12-21 | 12.35 | 12.50 | 11.83 | 12.39 | 422574 | 5165563 | 0.34 | 2.82% |
| 2007-12-14 | 11.49 | 12.30 | 11.38 | 12.05 | 364166 | 4344777 | 0.54 | 4.69% |
| 2007-12-07 | 10.89 | 11.60 | 10.77 | 11.51 | 203441 | 2299296 | 0.56 | 5.11% |
| 2007-11-30 | 11.74 | 11.74 | 10.75 | 10.95 | 217086 | 2402491 | -0.44 | -3.86% |
| 2007-11-23 | 11.65 | 12.48 | 10.85 | 11.39 | 277022 | 3280444 | -0.26 | -2.23% |
| 2007-11-16 | 11.02 | 12.39 | 10.32 | 11.65 | 520522 | 6006744 | 0.57 | 5.14% |
| 2007-11-09 | 12.69 | 12.96 | 10.92 | 11.08 | 298355 | 3581867 | -1.58 | -12.48% |
| 2007-11-02 | 11.86 | 13.18 | 11.46 | 12.66 | 584452 | 7209629 | 0.84 | 7.11% |
| 2007-10-26 | 13.17 | 13.64 | 11.46 | 11.82 | 408317 | 5157298 | -1.63 | -12.12% |
| 2007-10-18 | 13.95 | 14.30 | 13.26 | 13.45 | 398132 | 5487903 | -0.48 | -3.45% |
| 2007-10-12 | 15.18 | 15.30 | 13.10 | 13.93 | 682281 | 9903457 | -0.90 | -6.07% |
| 2007-09-28 | 15.40 | 15.70 | 14.15 | 14.83 | 584986 | 8721310 | -0.57 | -3.70% |
| 2007-09-21 | 14.90 | 16.30 | 14.78 | 15.40 | 1219814 | 18860704 | 0.35 | 2.33% |
| 2007-09-14 | 15.00 | 15.30 | 13.31 | 15.05 | 1191590 | 17320644 | -0.12 | -0.79% |
| 2007-09-07 | 15.90 | 16.60 | 15.11 | 15.17 | 1080951 | 17119152 | -0.42 | -2.69% |
| 2007-08-31 | 17.19 | 17.19 | 15.01 | 15.59 | 1187388 | 18611784 | -1.03 | -6.20% |
| 2007-08-24 | 14.43 | 17.50 | 14.43 | 16.62 | 1435597 | 22660356 | 2.40 | 16.88% |
| 2007-08-17 | 13.90 | 14.65 | 13.37 | 14.22 | 717529 | 10123647 | 0.35 | 2.52% |
| 2007-08-10 | 14.52 | 15.10 | 13.40 | 13.87 | 804367 | 11494881 | -0.62 | -4.28% |
| 2007-08-03 | 14.40 | 15.40 | 13.90 | 14.49 | 985452 | 14395569 | 0.05 | 0.35% |
| 2007-07-27 | 12.98 | 14.45 | 12.98 | 14.44 | 1102771 | 15322985 | 1.69 | 13.26% |
| 2007-07-20 | 12.74 | 13.10 | 12.39 | 12.75 | 460012 | 5866670 | -0.05 | -0.39% |
| 2007-07-13 | 12.80 | 13.20 | 11.95 | 12.80 | 440356 | 5580723 | 0.17 | 1.35% |
| 2007-07-06 | 13.38 | 13.98 | 11.45 | 12.63 | 690514 | 8734424 | -1.06 | -7.74% |
| 2007-06-29 | 16.64 | 16.85 | 12.80 | 13.69 | 989061 | 14518468 | -3.01 | -18.02% |
| 2007-06-22 | 15.97 | 18.48 | 15.68 | 16.70 | 1962012 | 33712300 | 1.08 | 6.91% |
| 2007-06-15 | 16.00 | 16.33 | 14.58 | 15.62 | 1155174 | 18086352 | 0.20 | 1.30% |
| 2007-06-08 | 14.30 | 15.75 | 11.34 | 15.42 | 1387245 | 18854148 | 1.42 | 10.14% |
| 2007-06-01 | 16.25 | 16.80 | 13.20 | 14.00 | 1286795 | 19395056 | -2.24 | -13.79% |
| 2007-05-25 | 14.50 | 17.15 | 14.31 | 16.24 | 1135338 | 18383112 | 0.51 | 3.24% |
| 2007-05-18 | 14.50 | 16.23 | 14.30 | 15.73 | 1074441 | 16663926 | 1.13 | 7.74% |
| 2007-05-11 | 11.93 | 14.82 | 11.68 | 14.60 | 1288561 | 17799000 | 2.62 | 21.87% |
| 2007-04-27 | 11.64 | 12.89 | 11.51 | 11.98 | 1086223 | 13191488 | 0.76 | 6.77% |
| 2007-04-20 | 9.60 | 11.22 | 9.58 | 11.22 | 1257046 | 13219474 | 1.56 | 16.15% |
| 2007-04-13 | 9.34 | 9.95 | 9.25 | 9.66 | 1195386 | 11541831 | 0.45 | 4.89% |
| 2007-04-05 | 9.00 | 9.46 | 8.93 | 9.21 | 607685 | 5596590 | 0.28 | 3.13% |
| 2007-03-30 | 8.80 | 9.52 | 8.69 | 8.93 | 1146488 | 10438873 | 0.24 | 2.76% |
| 2007-03-23 | 7.91 | 8.85 | 7.88 | 8.69 | 808737 | 6843773 | 0.41 | 4.95% |
| 2007-03-16 | 8.68 | 9.02 | 8.21 | 8.28 | 692817 | 5987828 | -0.40 | -4.61% |
| 2007-03-09 | 8.38 | 8.85 | 7.90 | 8.68 | 662004 | 5532120 | 0.31 | 3.70% |
| 2007-03-02 | 8.30 | 9.07 | 7.83 | 8.37 | 828376 | 6979665 | 0.11 | 1.33% |
| 2007-02-16 | 7.74 | 8.56 | 7.70 | 8.26 | 784396 | 6464282 | 0.52 | 6.72% |
| 2007-02-09 | 7.24 | 7.83 | 6.90 | 7.74 | 1064589 | 7868453 | 0.50 | 6.91% |
| 2007-02-02 | 6.95 | 7.92 | 6.90 | 7.24 | 1225529 | 9110731 | 0.28 | 4.02% |
| 2007-01-26 | 7.39 | 7.50 | 6.30 | 6.96 | 1008759 | 7239585 | -0.40 | -5.43% |
| 2007-01-19 | 6.20 | 7.50 | 6.13 | 7.36 | 1257791 | 8591417 | 1.14 | 18.33% |
| 2007-01-12 | 5.84 | 6.91 | 5.84 | 6.22 | 1495830 | 9654331 | 0.42 | 7.24% |
| 2007-01-05 | 5.49 | 5.85 | 5.49 | 5.80 | 719737 | 4104679 | 0.31 | 5.65% |
| 2006-12-29 | 5.46 | 5.86 | 5.27 | 5.49 | 1308292 | 7249437 | 0.03 | 0.55% |
| 2006-12-22 | 5.50 | 5.55 | 5.24 | 5.46 | 1160965 | 6263330 | -0.03 | -0.55% |
| 2006-12-15 | 5.08 | 5.52 | 5.05 | 5.49 | 712523 | 3806975 | 0.40 | 7.86% |
| 2006-12-08 | 5.53 | 5.80 | 5.08 | 5.09 | 1005626 | 5520521 | -0.44 | -7.96% |
| 2006-12-01 | 5.46 | 5.68 | 5.14 | 5.53 | 902895 | 4953357 | 0.07 | 1.28% |
