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 | 12.60 | 13.98 | 12.42 | 13.50 | 758001 | 10041695 | 0.90 | 7.14% |
| 2009-11-20 | 11.94 | 12.75 | 11.88 | 12.60 | 550794 | 6777203 | 0.72 | 6.06% |
| 2009-11-13 | 12.09 | 12.49 | 11.59 | 11.88 | 467857 | 5620232 | -0.16 | -1.33% |
| 2009-11-06 | 11.27 | 12.41 | 11.26 | 12.04 | 585837 | 6985390 | 0.44 | 3.79% |
| 2009-10-30 | 11.11 | 11.98 | 10.58 | 11.60 | 673663 | 7617601 | 0.47 | 4.22% |
| 2009-10-23 | 10.70 | 11.35 | 10.55 | 11.13 | 566400 | 6223682 | 0.41 | 3.83% |
| 2009-10-16 | 9.90 | 11.00 | 9.81 | 10.72 | 337736 | 3542088 | 0.83 | 8.39% |
| 2009-10-09 | 9.60 | 9.91 | 9.44 | 9.89 | 37286 | 362496 | 0.48 | 5.10% |
| 2009-09-30 | 10.50 | 10.70 | 9.35 | 9.41 | 125498 | 1255109 | -1.05 | -10.04% |
| 2009-09-25 | 10.40 | 10.62 | 9.81 | 10.46 | 298432 | 3055419 | -0.04 | -0.38% |
| 2009-09-18 | 9.79 | 11.22 | 9.75 | 10.50 | 715150 | 7671603 | 0.75 | 7.69% |
| 2009-09-11 | 9.14 | 9.83 | 9.04 | 9.75 | 360994 | 3438209 | 0.62 | 6.79% |
| 2009-09-04 | 9.27 | 9.27 | 8.52 | 9.13 | 243219 | 2167494 | -0.22 | -2.35% |
| 2009-08-28 | 9.51 | 9.84 | 8.86 | 9.35 | 358068 | 3380918 | -0.14 | -1.48% |
| 2009-08-21 | 10.09 | 10.22 | 8.80 | 9.49 | 310637 | 2920024 | -0.86 | -8.31% |
| 2009-08-14 | 11.21 | 11.50 | 10.31 | 10.35 | 420563 | 4601782 | -0.85 | -7.59% |
| 2009-08-07 | 11.27 | 12.96 | 11.15 | 11.20 | 989780 | 11874889 | -0.06 | -0.53% |
| 2009-07-31 | 11.08 | 11.66 | 10.33 | 11.26 | 559828 | 6203182 | 0.14 | 1.26% |
| 2009-07-24 | 10.65 | 11.82 | 10.50 | 11.12 | 766850 | 8508084 | 0.45 | 4.22% |
| 2009-07-17 | 10.70 | 11.16 | 10.50 | 10.67 | 540297 | 5836746 | -0.15 | -1.39% |
| 2009-07-10 | 10.15 | 11.08 | 10.15 | 10.82 | 581495 | 6181498 | 0.67 | 6.60% |
| 2009-07-03 | 9.91 | 10.18 | 9.70 | 10.15 | 380929 | 3786233 | 0.20 | 2.01% |
| 2009-06-26 | 10.09 | 10.28 | 9.73 | 9.95 | 286629 | 2876822 | -0.05 | -0.50% |
| 2009-06-19 | 9.85 | 10.32 | 9.82 | 10.00 | 301129 | 3032086 | -0.08 | -0.79% |
| 2009-06-11 | 10.65 | 10.75 | 10.08 | 10.08 | 419642 | 4339266 | -0.59 | -5.53% |
| 2009-06-05 | 10.52 | 11.28 | 10.36 | 10.67 | 496260 | 5380506 | 0.28 | 2.69% |
| 2009-05-27 | 9.81 | 10.78 | 9.62 | 10.39 | 313479 | 3226913 | 0.32 | 3.18% |
| 2009-05-22 | 9.69 | 10.90 | 9.46 | 10.07 | 771891 | 7910172 | 0.34 | 3.49% |
| 2009-05-15 | 9.70 | 9.99 | 9.15 | 9.73 | 551972 | 5243116 | 0.10 | 1.04% |
| 2009-05-08 | 9.39 | 9.92 | 9.24 | 9.63 | 603914 | 5793677 | 0.35 | 3.77% |
| 2009-04-30 | 8.83 | 9.31 | 8.46 | 9.28 | 239243 | 2128620 | 0.36 | 4.04% |
| 2009-04-24 | 9.15 | 9.75 | 8.87 | 8.92 | 384944 | 3585203 | -0.25 | -2.73% |
| 2009-04-17 | 9.06 | 9.63 | 8.98 | 9.17 | 432685 | 4016520 | 0.05 | 0.55% |
| 2009-04-10 | 9.35 | 9.39 | 8.74 | 9.12 | 176148 | 1586758 | -0.11 | -1.19% |
| 2009-04-03 | 8.91 | 9.98 | 8.60 | 9.23 | 418991 | 3869685 | 0.26 | 2.90% |
| 2009-03-27 | 8.57 | 9.49 | 8.48 | 8.97 | 574607 | 5154754 | 0.25 | 2.87% |
| 2009-03-20 | 7.64 | 9.06 | 7.58 | 8.72 | 514465 | 4340724 | 1.19 | 15.80% |
| 2009-03-13 | 8.60 | 8.70 | 7.35 | 7.53 | 350236 | 2754120 | -0.97 | -11.41% |
| 2009-03-06 | 7.30 | 8.93 | 7.20 | 8.50 | 529391 | 4361632 | 1.07 | 14.40% |
| 2009-02-27 | 8.14 | 9.19 | 7.39 | 7.43 | 717094 | 6191977 | -0.77 | -9.39% |
| 2009-02-20 | 8.49 | 8.50 | 7.70 | 8.20 | 441687 | 3564668 | -0.28 | -3.30% |
| 2009-02-13 | 7.92 | 8.57 | 7.61 | 8.48 | 695044 | 5510719 | 0.69 | 8.86% |
| 2009-02-06 | 6.33 | 7.95 | 6.24 | 7.79 | 799716 | 5687272 | 1.51 | 24.05% |
| 2009-01-23 | 6.36 | 6.62 | 5.95 | 6.28 | 575060 | 3611235 | 0.08 | 1.29% |
| 2009-01-16 | 5.33 | 6.20 | 5.29 | 6.20 | 310486 | 1778535 | 0.87 | 16.32% |
| 2009-01-09 | 5.10 | 5.46 | 5.10 | 5.33 | 142802 | 757773 | 0.24 | 4.71% |
| 2008-12-26 | 5.76 | 5.82 | 4.99 | 5.09 | 166361 | 889532 | -0.67 | -11.63% |
| 2008-12-19 | 5.65 | 5.84 | 5.31 | 5.76 | 260024 | 1462918 | 0.17 | 3.04% |
| 2008-12-12 | 5.90 | 6.38 | 5.51 | 5.59 | 544252 | 3253281 | 0.00 | 0.00% |
| 2008-12-05 | 4.90 | 5.72 | 4.86 | 5.59 | 387235 | 2087128 | 0.70 | 14.31% |
| 2008-11-28 | 5.06 | 5.25 | 4.77 | 4.89 | 170543 | 854082 | -0.18 | -3.55% |
| 2008-11-21 | 5.10 | 5.54 | 4.80 | 5.07 | 361336 | 1851466 | -0.07 | -1.36% |
| 2008-11-14 | 4.37 | 5.15 | 4.34 | 5.14 | 266577 | 1262358 | 0.86 | 20.09% |
| 2008-11-07 | 4.20 | 4.39 | 4.11 | 4.28 | 75666 | 320718 | -0.01 | -0.23% |
| 2008-10-31 | 4.78 | 4.78 | 4.23 | 4.29 | 89280 | 397995 | -0.56 | -11.55% |
| 2008-10-24 | 4.70 | 5.02 | 4.61 | 4.85 | 127957 | 618638 | 0.12 | 2.54% |
| 2008-10-17 | 5.04 | 5.44 | 4.66 | 4.73 | 82476 | 413098 | -0.46 | -8.86% |
| 2008-10-10 | 5.91 | 5.99 | 5.19 | 5.19 | 119944 | 682721 | -0.85 | -14.07% |
| 2008-09-26 | 6.34 | 6.68 | 5.52 | 6.04 | 267331 | 1620872 | -0.07 | -1.15% |
| 2008-09-19 | 5.86 | 6.11 | 5.25 | 6.11 | 142453 | 839237 | 0.26 | 4.44% |
| 2008-09-12 | 6.07 | 6.09 | 5.62 | 5.85 | 76212 | 443500 | -0.21 | -3.46% |
| 2008-09-05 | 6.20 | 6.35 | 5.95 | 6.06 | 90823 | 554850 | -0.23 | -3.66% |
| 2008-08-29 | 6.31 | 6.43 | 5.90 | 6.29 | 63584 | 389785 | -0.01 | -0.16% |
| 2008-08-22 | 6.41 | 6.65 | 5.84 | 6.30 | 125248 | 790207 | -0.08 | -1.25% |
| 2008-08-15 | 6.71 | 6.97 | 6.08 | 6.38 | 82938 | 526599 | -0.47 | -6.86% |
| 2008-08-08 | 8.24 | 8.34 | 6.82 | 6.85 | 150406 | 1148288 | -1.43 | -17.27% |
| 2008-08-01 | 8.38 | 8.73 | 8.05 | 8.28 | 320364 | 2699007 | -0.17 | -2.01% |
| 2008-07-25 | 8.03 | 8.75 | 8.01 | 8.45 | 148342 | 1251970 | 0.35 | 4.32% |
| 2008-07-18 | 8.67 | 8.98 | 7.60 | 8.10 | 159376 | 1315374 | -0.68 | -7.75% |
| 2008-07-11 | 7.70 | 9.08 | 7.63 | 8.78 | 248015 | 2098834 | 1.18 | 15.53% |
| 2008-07-04 | 7.50 | 7.86 | 7.14 | 7.60 | 97367 | 732448 | 0.14 | 1.88% |
| 2008-06-27 | 7.34 | 8.41 | 7.19 | 7.46 | 155026 | 1226053 | 0.06 | 0.81% |
| 2008-06-20 | 8.61 | 8.73 | 7.04 | 7.40 | 133929 | 1057444 | -1.25 | -14.45% |
| 2008-06-13 | 10.30 | 10.41 | 8.65 | 8.65 | 79622 | 746760 | -2.19 | -20.20% |
| 2008-06-06 | 10.81 | 11.36 | 10.58 | 10.84 | 96439 | 1063243 | 0.05 | 0.46% |
| 2008-05-30 | 10.97 | 11.12 | 10.52 | 10.79 | 76430 | 826620 | -0.28 | -2.53% |
| 2008-05-23 | 12.00 | 12.54 | 10.91 | 11.07 | 172220 | 2006656 | -1.09 | -8.96% |
| 2008-05-16 | 11.49 | 12.58 | 11.11 | 12.16 | 229796 | 2734191 | 0.51 | 4.38% |
| 2008-05-09 | 12.24 | 13.18 | 11.39 | 11.65 | 328468 | 4012554 | -0.46 | -3.80% |
| 2008-04-30 | 11.49 | 12.18 | 11.36 | 12.11 | 118727 | 1398421 | 0.35 | 2.98% |
| 2008-04-25 | 11.27 | 12.17 | 9.85 | 11.76 | 247189 | 2747088 | 1.49 | 14.51% |
| 2008-04-18 | 13.40 | 13.44 | 10.20 | 10.27 | 176885 | 2146191 | -3.42 | -24.98% |
| 2008-04-11 | 13.50 | 14.85 | 13.00 | 13.69 | 158315 | 2236984 | -0.11 | -0.80% |
| 2008-04-03 | 15.31 | 15.31 | 12.90 | 13.80 | 162978 | 2290256 | -1.00 | -6.76% |
| 2008-03-27 | 14.60 | 15.43 | 13.70 | 14.80 | 105111 | 1547267 | 0.40 | 2.78% |
| 2008-03-21 | 16.37 | 16.40 | 13.00 | 14.40 | 151155 | 2163248 | -2.08 | -12.62% |
| 2008-03-14 | 17.77 | 17.85 | 16.01 | 16.48 | 119483 | 2024451 | -1.84 | -10.04% |
| 2008-03-07 | 17.17 | 19.00 | 17.00 | 18.32 | 225731 | 4107613 | 1.08 | 6.26% |
| 2008-02-29 | 17.20 | 17.37 | 16.28 | 17.24 | 83078 | 1407215 | 0.08 | 0.47% |
| 2008-02-22 | 17.79 | 18.55 | 16.80 | 17.16 | 111558 | 1986433 | -0.33 | -1.89% |
| 2008-02-15 | 17.11 | 17.78 | 16.73 | 17.49 | 63378 | 1105730 | 0.43 | 2.52% |
| 2008-02-05 | 16.41 | 17.57 | 16.41 | 17.06 | 63723 | 1093297 | 0.89 | 5.50% |
| 2008-02-01 | 18.02 | 18.60 | 15.86 | 16.17 | 190803 | 3298768 | -2.23 | -12.12% |
| 2008-01-25 | 19.30 | 19.30 | 16.10 | 18.40 | 374342 | 6636714 | -0.84 | -4.37% |
| 2008-01-18 | 21.00 | 21.20 | 18.65 | 19.24 | 469763 | 9496942 | -1.65 | -7.90% |
| 2008-01-11 | 19.19 | 21.78 | 18.78 | 20.89 | 713898 | 14732236 | 1.58 | 8.18% |
| 2008-01-04 | 18.79 | 19.75 | 18.79 | 19.31 | 115152 | 2234057 | 0.54 | 2.88% |
| 2007-12-28 | 18.21 | 18.90 | 18.05 | 18.77 | 138813 | 2581256 | 1.47 | 8.50% |
| 2007-12-21 | 16.52 | 17.85 | 16.25 | 17.30 | 244790 | 4232602 | 0.90 | 5.49% |
| 2007-12-14 | 16.00 | 17.30 | 15.90 | 16.40 | 129821 | 2164190 | 0.20 | 1.24% |
| 2007-12-07 | 15.40 | 16.24 | 15.30 | 16.20 | 69083 | 1092415 | 0.80 | 5.20% |
| 2007-11-30 | 15.92 | 16.10 | 15.20 | 15.40 | 59614 | 929822 | -0.26 | -1.66% |
| 2007-11-23 | 16.25 | 16.78 | 14.80 | 15.66 | 91854 | 1481427 | -0.57 | -3.51% |
| 2007-11-16 | 15.34 | 16.66 | 14.60 | 16.23 | 163755 | 2588442 | 0.54 | 3.44% |
| 2007-11-09 | 16.80 | 17.33 | 15.50 | 15.69 | 100658 | 1664285 | -1.10 | -6.55% |
| 2007-11-02 | 17.36 | 18.98 | 16.61 | 16.79 | 164135 | 2924388 | -0.31 | -1.81% |
| 2007-10-26 | 20.40 | 21.18 | 16.88 | 17.10 | 158489 | 3021386 | -4.03 | -19.07% |
| 2007-10-18 | 23.45 | 23.58 | 21.10 | 21.13 | 202226 | 4532210 | -1.66 | -7.28% |
| 2007-10-12 | 21.75 | 23.68 | 21.15 | 22.79 | 212130 | 4678343 | 1.64 | 7.75% |
| 2007-09-28 | 22.15 | 22.18 | 20.10 | 21.15 | 158001 | 3322896 | -0.78 | -3.56% |
| 2007-09-21 | 21.07 | 22.20 | 20.78 | 21.93 | 228739 | 4910693 | 0.80 | 3.79% |
| 2007-09-14 | 22.50 | 22.92 | 20.40 | 21.13 | 272099 | 5858857 | -1.94 | -8.41% |
| 2007-09-07 | 22.66 | 24.80 | 22.35 | 23.07 | 543579 | 12965119 | 0.41 | 1.81% |
| 2007-08-31 | 22.81 | 23.98 | 21.90 | 22.66 | 377764 | 8605071 | -0.15 | -0.66% |
| 2007-08-24 | 22.50 | 23.30 | 22.23 | 22.81 | 298644 | 6801022 | 0.61 | 2.75% |
| 2007-08-17 | 22.40 | 22.67 | 21.45 | 22.20 | 228229 | 5033211 | -0.28 | -1.25% |
| 2007-08-10 | 24.00 | 24.48 | 21.85 | 22.48 | 579376 | 13616908 | -1.13 | -4.79% |
| 2007-08-03 | 22.50 | 24.29 | 21.50 | 23.61 | 690914 | 15730030 | 1.11 | 4.93% |
| 2007-07-27 | 20.15 | 22.80 | 20.05 | 22.50 | 530223 | 11370848 | 2.37 | 11.77% |
| 2007-07-20 | 22.45 | 22.79 | 19.50 | 20.13 | 462149 | 9505028 | -2.50 | -11.05% |
| 2007-07-13 | 21.01 | 22.98 | 20.70 | 22.63 | 396685 | 8705876 | 1.85 | 8.90% |
| 2007-07-06 | 20.00 | 21.78 | 18.60 | 20.78 | 289396 | 5921445 | 0.47 | 2.31% |
| 2007-06-29 | 21.89 | 22.20 | 19.31 | 20.31 | 403851 | 8445829 | -1.27 | -5.88% |
| 2007-06-22 | 23.93 | 24.69 | 21.01 | 21.58 | 491175 | 11398675 | -1.74 | -7.46% |
| 2007-06-15 | 19.46 | 23.72 | 19.32 | 23.32 | 720443 | 15730444 | 4.08 | 21.21% |
| 2007-06-08 | 18.71 | 19.79 | 14.89 | 19.24 | 560352 | 9968140 | 0.86 | 4.68% |
| 2007-06-01 | 20.63 | 21.57 | 17.40 | 18.38 | 645651 | 12838714 | -2.12 | -10.34% |
| 2007-05-25 | 18.90 | 21.85 | 18.70 | 20.50 | 611245 | 12643207 | 0.87 | 4.43% |
| 2007-05-18 | 17.90 | 19.96 | 17.55 | 19.63 | 623473 | 11734066 | 1.50 | 8.27% |
| 2007-05-11 | 19.51 | 19.95 | 18.00 | 18.13 | 483289 | 9095183 | -1.47 | -7.50% |
| 2007-04-27 | 20.32 | 20.32 | 18.88 | 19.60 | 591161 | 11558532 | 1.07 | 5.77% |
| 2007-04-19 | 15.36 | 20.24 | 15.36 | 18.53 | 776147 | 14087198 | 2.91 | 18.63% |
| 2007-04-13 | 21.00 | 25.38 | 15.40 | 15.62 | 684845 | 12884893 | -5.04 | -24.39% |
| 2007-04-06 | 16.65 | 20.66 | 16.65 | 20.66 | 313702 | 5808367 | 4.11 | 24.83% |
| 2007-03-30 | 16.58 | 17.43 | 16.10 | 16.55 | 165260 | 2782836 | 0.06 | 0.36% |
| 2007-03-23 | 15.20 | 17.07 | 15.08 | 16.49 | 235994 | 3874484 | 0.82 | 5.23% |
| 2007-03-16 | 16.05 | 16.47 | 15.12 | 15.67 | 309872 | 4972753 | -0.13 | -0.82% |
| 2007-03-09 | 13.34 | 16.09 | 13.00 | 15.80 | 423501 | 6234280 | 2.54 | 19.16% |
| 2007-03-02 | 13.30 | 13.90 | 11.70 | 13.26 | 273680 | 3475951 | 0.09 | 0.68% |
| 2007-02-16 | 11.29 | 13.66 | 11.20 | 13.17 | 297545 | 3746224 | 1.91 | 16.96% |
| 2007-02-09 | 10.11 | 11.50 | 10.10 | 11.26 | 169759 | 1849561 | 1.16 | 11.48% |
| 2007-02-02 | 11.12 | 11.78 | 10.05 | 10.10 | 227801 | 2508816 | -0.89 | -8.10% |
| 2007-01-26 | 11.28 | 11.95 | 10.28 | 10.99 | 280628 | 3156141 | -0.16 | -1.44% |
| 2007-01-19 | 9.90 | 11.15 | 9.78 | 11.15 | 301167 | 3158039 | 1.25 | 12.63% |
| 2007-01-12 | 9.60 | 11.00 | 9.55 | 9.90 | 291592 | 3024036 | 0.27 | 2.80% |
| 2007-01-05 | 9.60 | 9.97 | 9.18 | 9.63 | 118374 | 1134102 | 0.00 | 0.00% |
| 2006-12-29 | 8.64 | 9.95 | 8.64 | 9.63 | 289145 | 2697591 | 1.00 | 11.59% |
| 2006-12-22 | 8.91 | 9.24 | 8.44 | 8.63 | 212778 | 1890973 | -0.22 | -2.49% |
| 2006-12-15 | 7.80 | 8.97 | 7.78 | 8.85 | 177914 | 1493313 | 1.01 | 12.88% |
| 2006-12-08 | 8.97 | 9.13 | 7.83 | 7.84 | 266487 | 2295042 | -1.17 | -12.99% |
| 2006-12-01 | 7.91 | 9.25 | 7.91 | 9.01 | 268363 | 2322239 | 1.08 | 13.62% |
