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 | 10.85 | 11.13 | 10.26 | 10.38 | 496119 | 5313994 | -0.48 | -4.42% |
| 2009-11-20 | 10.40 | 11.00 | 10.39 | 10.86 | 474154 | 5080311 | 0.59 | 5.75% |
| 2009-11-13 | 10.08 | 10.30 | 9.93 | 10.27 | 336170 | 3409362 | 0.16 | 1.58% |
| 2009-11-06 | 9.24 | 10.32 | 9.16 | 10.11 | 395878 | 3927592 | 0.75 | 8.01% |
| 2009-10-30 | 9.88 | 9.97 | 9.18 | 9.36 | 241922 | 2302445 | -0.52 | -5.26% |
| 2009-10-23 | 9.55 | 9.96 | 9.47 | 9.88 | 293429 | 2873629 | 0.34 | 3.56% |
| 2009-10-16 | 9.44 | 9.74 | 9.28 | 9.54 | 200720 | 1910500 | 0.11 | 1.17% |
| 2009-10-09 | 9.09 | 9.47 | 9.05 | 9.43 | 35284 | 330068 | 0.34 | 3.74% |
| 2009-09-30 | 9.38 | 9.49 | 8.82 | 9.09 | 93460 | 849473 | -0.23 | -2.47% |
| 2009-09-25 | 9.81 | 10.05 | 9.20 | 9.32 | 221572 | 2131300 | -0.63 | -6.33% |
| 2009-09-18 | 9.84 | 10.48 | 9.78 | 9.95 | 415232 | 4196211 | 0.10 | 1.01% |
| 2009-09-11 | 9.55 | 9.88 | 9.34 | 9.85 | 287704 | 2780737 | 0.33 | 3.47% |
| 2009-09-04 | 9.70 | 9.70 | 8.90 | 9.52 | 256135 | 2376942 | -0.30 | -3.06% |
| 2009-08-28 | 9.96 | 10.23 | 9.30 | 9.82 | 391398 | 3854599 | -0.09 | -0.91% |
| 2009-08-21 | 10.43 | 10.56 | 9.20 | 9.91 | 373111 | 3683313 | -0.73 | -6.86% |
| 2009-08-14 | 12.10 | 12.27 | 10.41 | 10.64 | 383637 | 4419424 | -1.31 | -10.96% |
| 2009-08-07 | 12.28 | 13.49 | 11.83 | 11.95 | 850416 | 10825069 | -0.21 | -1.73% |
| 2009-07-31 | 12.76 | 13.13 | 11.23 | 12.16 | 749092 | 9182527 | -0.55 | -4.33% |
| 2009-07-24 | 11.72 | 13.10 | 11.49 | 12.71 | 1338510 | 16592018 | 0.97 | 8.26% |
| 2009-07-17 | 11.25 | 11.88 | 11.20 | 11.74 | 802892 | 9299662 | 0.45 | 3.99% |
| 2009-07-10 | 10.68 | 11.56 | 10.53 | 11.29 | 691654 | 7621500 | 0.61 | 5.71% |
| 2009-07-03 | 11.23 | 11.30 | 10.52 | 10.68 | 444126 | 4791827 | -0.55 | -4.90% |
| 2009-06-26 | 11.29 | 11.62 | 10.95 | 11.23 | 559554 | 6281858 | -0.01 | -0.09% |
| 2009-06-19 | 10.94 | 11.27 | 10.70 | 11.24 | 360525 | 3941469 | 0.13 | 1.17% |
| 2009-06-11 | 11.21 | 11.45 | 10.74 | 11.11 | 406423 | 4532641 | -0.13 | -1.16% |
| 2009-06-05 | 10.83 | 11.48 | 10.72 | 11.24 | 484409 | 5388065 | 0.52 | 4.85% |
| 2009-05-27 | 10.28 | 11.10 | 10.23 | 10.72 | 256803 | 2765489 | 0.13 | 1.23% |
| 2009-05-22 | 11.00 | 11.27 | 10.48 | 10.59 | 464106 | 5049194 | -0.39 | -3.55% |
| 2009-05-15 | 11.01 | 11.14 | 10.25 | 10.98 | 498079 | 5346210 | -0.09 | -0.81% |
| 2009-05-08 | 10.19 | 11.24 | 10.19 | 11.07 | 663961 | 7215896 | 0.88 | 8.64% |
| 2009-04-30 | 10.17 | 10.30 | 9.75 | 10.19 | 201472 | 2022202 | 0.04 | 0.39% |
| 2009-04-24 | 10.61 | 11.24 | 10.02 | 10.15 | 484405 | 5185654 | -0.53 | -4.96% |
| 2009-04-17 | 10.41 | 11.20 | 10.28 | 10.68 | 701012 | 7537130 | 0.57 | 5.64% |
| 2009-04-09 | 10.75 | 10.97 | 9.85 | 10.11 | 245939 | 2553801 | -0.65 | -6.04% |
| 2009-04-03 | 10.20 | 11.17 | 10.00 | 10.76 | 602648 | 6483943 | 0.56 | 5.49% |
| 2009-03-27 | 10.31 | 10.90 | 9.85 | 10.20 | 461011 | 4792913 | -0.09 | -0.88% |
| 2009-03-20 | 9.20 | 10.48 | 9.10 | 10.29 | 497437 | 4916273 | 0.52 | 5.32% |
| 2009-03-13 | 10.25 | 10.49 | 9.41 | 9.77 | 255291 | 2524266 | -0.46 | -4.50% |
| 2009-03-06 | 9.20 | 10.50 | 9.08 | 10.23 | 349217 | 3464265 | 0.89 | 9.53% |
| 2009-02-27 | 10.96 | 11.48 | 9.10 | 9.34 | 566464 | 6035097 | -1.65 | -15.01% |
| 2009-02-20 | 11.71 | 12.15 | 10.41 | 10.99 | 765017 | 8634156 | -0.67 | -5.75% |
| 2009-02-13 | 11.26 | 12.43 | 10.90 | 11.66 | 938288 | 10753279 | 0.47 | 4.20% |
| 2009-02-06 | 10.29 | 11.80 | 10.18 | 11.19 | 683443 | 7582173 | 1.16 | 11.56% |
| 2009-01-23 | 9.79 | 10.45 | 9.60 | 10.03 | 328961 | 3327495 | 0.34 | 3.51% |
| 2009-01-16 | 8.83 | 9.90 | 8.78 | 9.69 | 343648 | 3267187 | 0.84 | 9.49% |
| 2009-01-09 | 8.15 | 9.02 | 8.09 | 8.85 | 257716 | 2224835 | 0.35 | 4.12% |
| 2008-12-26 | 9.87 | 10.03 | 8.50 | 8.50 | 355291 | 3268674 | -1.49 | -14.91% |
| 2008-12-19 | 8.92 | 10.20 | 8.71 | 9.99 | 419372 | 3953177 | 1.19 | 13.52% |
| 2008-12-12 | 9.00 | 9.69 | 8.70 | 8.80 | 727476 | 6717257 | -0.08 | -0.90% |
| 2008-12-05 | 7.85 | 9.29 | 7.78 | 8.88 | 959130 | 8442037 | 1.04 | 13.27% |
| 2008-11-28 | 7.60 | 8.03 | 7.20 | 7.84 | 383289 | 2972611 | 0.08 | 1.03% |
| 2008-11-21 | 7.80 | 8.25 | 7.16 | 7.76 | 581294 | 4510449 | -0.03 | -0.39% |
| 2008-11-14 | 6.62 | 7.94 | 6.60 | 7.79 | 493263 | 3565213 | 1.28 | 19.66% |
| 2008-11-07 | 6.15 | 6.75 | 5.98 | 6.51 | 191124 | 1204984 | 0.27 | 4.33% |
| 2008-10-31 | 6.45 | 7.18 | 6.20 | 6.24 | 376725 | 2538448 | -0.38 | -5.74% |
| 2008-10-24 | 6.00 | 6.88 | 5.95 | 6.62 | 273593 | 1785050 | 0.54 | 8.88% |
| 2008-10-17 | 7.13 | 7.56 | 5.90 | 6.08 | 234933 | 1561986 | -1.04 | -14.61% |
| 2008-10-10 | 8.08 | 8.20 | 7.11 | 7.12 | 217950 | 1697202 | -1.20 | -14.42% |
| 2008-09-26 | 9.04 | 9.35 | 7.90 | 8.32 | 524834 | 4508390 | -0.18 | -2.12% |
| 2008-09-19 | 7.70 | 8.50 | 7.03 | 8.50 | 227584 | 1791324 | 0.81 | 10.53% |
| 2008-09-12 | 7.88 | 7.99 | 7.25 | 7.69 | 210480 | 1589410 | -0.18 | -2.29% |
| 2008-09-05 | 8.39 | 8.48 | 7.84 | 7.87 | 222795 | 1809641 | -0.79 | -9.12% |
| 2008-08-29 | 9.12 | 9.23 | 7.91 | 8.66 | 229643 | 1957749 | -0.49 | -5.36% |
| 2008-08-22 | 9.56 | 9.95 | 8.21 | 9.15 | 377020 | 3472133 | -0.39 | -4.09% |
| 2008-08-15 | 11.00 | 11.22 | 8.98 | 9.54 | 281160 | 2748473 | -1.61 | -14.44% |
| 2008-08-08 | 13.81 | 13.95 | 11.15 | 11.15 | 237493 | 2953849 | -2.78 | -19.96% |
| 2008-08-01 | 14.88 | 15.10 | 13.40 | 13.93 | 310583 | 4442567 | -0.92 | -6.20% |
| 2008-07-25 | 14.20 | 15.55 | 14.00 | 14.85 | 535820 | 8015892 | 0.59 | 4.14% |
| 2008-07-18 | 15.00 | 15.99 | 13.40 | 14.26 | 525153 | 7719143 | -0.92 | -6.06% |
| 2008-07-11 | 14.47 | 16.33 | 14.25 | 15.18 | 994510 | 15142670 | 0.73 | 5.05% |
| 2008-07-04 | 13.80 | 14.98 | 13.13 | 14.45 | 1167426 | 16428111 | 0.06 | 0.42% |
| 2008-06-27 | 20.95 | 20.95 | 13.74 | 14.39 | 631601 | 9110461 | -9.25 | -39.13% |
| 2008-02-20 | 23.80 | 24.50 | 23.45 | 23.64 | 104886 | 2518121 | 0.96 | 4.23% |
| 2008-02-15 | 22.20 | 23.00 | 21.68 | 22.68 | 75895 | 1699088 | 0.38 | 1.70% |
| 2008-02-05 | 20.20 | 22.68 | 20.20 | 22.30 | 73464 | 1597866 | 2.52 | 12.74% |
| 2008-02-01 | 22.80 | 23.24 | 19.02 | 19.78 | 181750 | 3864029 | -3.23 | -14.04% |
| 2008-01-25 | 23.30 | 23.95 | 19.90 | 23.01 | 433036 | 9653878 | -0.39 | -1.67% |
| 2008-01-18 | 23.25 | 24.78 | 21.85 | 23.40 | 411321 | 9675679 | 0.26 | 1.12% |
| 2008-01-11 | 23.57 | 25.30 | 22.47 | 23.14 | 611595 | 14623099 | -0.47 | -1.99% |
| 2008-01-04 | 20.49 | 23.65 | 20.20 | 23.61 | 389496 | 8850160 | 3.46 | 17.17% |
| 2007-12-28 | 19.30 | 21.10 | 18.92 | 20.15 | 305025 | 6098307 | 1.17 | 6.16% |
| 2007-12-21 | 17.96 | 19.07 | 17.60 | 18.98 | 226033 | 4180165 | 1.08 | 6.03% |
| 2007-12-14 | 17.27 | 18.26 | 17.00 | 17.90 | 255532 | 4522628 | 0.46 | 2.64% |
| 2007-12-07 | 16.11 | 17.57 | 15.80 | 17.44 | 154464 | 2597195 | 1.44 | 9.00% |
| 2007-11-30 | 16.55 | 16.70 | 15.80 | 16.00 | 92590 | 1499119 | -0.20 | -1.24% |
| 2007-11-23 | 16.32 | 17.29 | 15.73 | 16.20 | 125480 | 2084260 | -0.02 | -0.12% |
| 2007-11-16 | 15.92 | 16.93 | 15.40 | 16.22 | 140946 | 2280567 | -0.06 | -0.37% |
| 2007-11-09 | 17.05 | 17.98 | 15.91 | 16.28 | 157602 | 2677671 | -0.82 | -4.79% |
| 2007-11-02 | 17.22 | 18.88 | 17.00 | 17.10 | 266043 | 4757501 | -0.04 | -0.23% |
| 2007-10-26 | 21.46 | 21.46 | 16.59 | 17.14 | 362760 | 6894451 | -4.56 | -21.01% |
| 2007-10-18 | 20.20 | 22.46 | 19.88 | 21.70 | 434032 | 9281116 | 1.52 | 7.53% |
| 2007-10-12 | 22.35 | 22.48 | 19.10 | 20.18 | 412721 | 8647030 | -1.59 | -7.30% |
| 2007-09-28 | 20.99 | 22.00 | 20.00 | 21.77 | 367142 | 7710750 | 0.78 | 3.72% |
| 2007-09-21 | 21.18 | 22.96 | 20.65 | 20.99 | 494523 | 10818354 | -0.56 | -2.60% |
| 2007-09-14 | 22.20 | 24.45 | 20.83 | 21.55 | 746978 | 16543853 | -0.98 | -4.35% |
| 2007-09-07 | 21.10 | 23.50 | 20.55 | 22.53 | 849138 | 18621500 | 1.64 | 7.85% |
| 2007-08-31 | 19.10 | 21.68 | 18.36 | 20.89 | 971807 | 19374332 | 2.13 | 11.35% |
| 2007-08-24 | 17.20 | 19.39 | 17.08 | 18.76 | 759564 | 13819530 | 1.89 | 11.20% |
| 2007-08-17 | 16.15 | 17.52 | 15.98 | 16.87 | 555033 | 9454789 | 0.78 | 4.85% |
| 2007-08-10 | 17.11 | 17.38 | 15.84 | 16.09 | 508110 | 8474303 | -0.84 | -4.96% |
| 2007-08-03 | 16.17 | 17.88 | 16.17 | 16.93 | 633932 | 10743013 | 0.86 | 5.35% |
| 2007-07-27 | 15.12 | 16.26 | 15.12 | 16.07 | 437564 | 6878344 | 1.00 | 6.64% |
| 2007-07-20 | 14.40 | 15.24 | 13.54 | 15.07 | 251089 | 3606358 | 0.68 | 4.73% |
| 2007-07-13 | 14.50 | 15.00 | 13.85 | 14.39 | 253799 | 3660607 | 0.03 | 0.21% |
| 2007-07-06 | 14.86 | 15.41 | 13.22 | 14.36 | 377421 | 5451688 | -0.44 | -2.97% |
| 2007-06-29 | 17.80 | 17.96 | 14.60 | 14.80 | 571110 | 9312223 | -2.66 | -15.23% |
| 2007-06-22 | 19.75 | 20.20 | 17.11 | 17.46 | 736927 | 14074799 | -2.07 | -10.60% |
| 2007-06-15 | 17.36 | 21.90 | 17.36 | 19.53 | 1123709 | 22054840 | 2.50 | 14.68% |
| 2007-06-08 | 18.24 | 18.38 | 14.74 | 17.03 | 798868 | 12997235 | -1.17 | -6.43% |
| 2007-06-01 | 17.87 | 19.18 | 16.05 | 18.20 | 1423224 | 25697340 | 1.13 | 6.62% |
| 2007-05-25 | 15.31 | 17.35 | 15.21 | 17.07 | 941050 | 15717249 | 1.27 | 8.04% |
| 2007-05-18 | 15.68 | 16.55 | 15.35 | 15.80 | 674092 | 10742480 | -0.11 | -0.69% |
| 2007-05-11 | 15.30 | 16.60 | 15.22 | 15.91 | 845408 | 13445992 | 0.52 | 3.38% |
| 2007-04-27 | 15.36 | 15.95 | 14.90 | 15.39 | 784609 | 12046072 | 1.20 | 8.46% |
| 2007-04-19 | 14.23 | 15.50 | 13.78 | 14.19 | 787073 | 11730584 | -0.01 | -0.07% |
| 2007-04-13 | 14.06 | 14.50 | 13.51 | 14.20 | 759625 | 10673472 | 0.21 | 1.50% |
| 2007-04-06 | 13.16 | 14.23 | 13.01 | 13.99 | 596563 | 8123968 | 0.93 | 7.12% |
| 2007-03-30 | 13.20 | 13.80 | 12.90 | 13.06 | 744385 | 9927966 | -0.06 | -0.46% |
| 2007-03-23 | 12.25 | 13.54 | 12.11 | 13.12 | 795978 | 10359716 | 0.41 | 3.23% |
| 2007-03-16 | 11.16 | 13.30 | 10.96 | 12.71 | 1126153 | 14035389 | 1.56 | 13.99% |
| 2007-03-09 | 10.78 | 11.48 | 10.39 | 11.15 | 449716 | 4952875 | 0.38 | 3.53% |
| 2007-03-02 | 11.28 | 12.06 | 10.30 | 10.77 | 682282 | 7537392 | -0.46 | -4.10% |
| 2007-02-16 | 9.98 | 11.65 | 9.50 | 11.23 | 816579 | 8882687 | 0.86 | 8.29% |
| 2007-02-08 | 9.30 | 10.55 | 9.25 | 10.37 | 536599 | 5304926 | 0.99 | 10.55% |
| 2007-02-02 | 9.12 | 10.36 | 9.12 | 9.38 | 935729 | 9122081 | 0.27 | 2.96% |
| 2007-01-26 | 9.43 | 9.84 | 8.67 | 9.11 | 761136 | 7198989 | -0.24 | -2.57% |
| 2007-01-19 | 8.48 | 9.38 | 8.46 | 9.35 | 685757 | 6130294 | 0.87 | 10.26% |
| 2007-01-12 | 8.48 | 9.38 | 8.47 | 8.48 | 715579 | 6350985 | 0.06 | 0.71% |
| 2007-01-05 | 8.00 | 8.47 | 7.78 | 8.42 | 210072 | 1711724 | 0.47 | 5.91% |
| 2006-12-29 | 8.18 | 8.34 | 7.82 | 7.95 | 352648 | 2855275 | -0.25 | -3.05% |
| 2006-12-22 | 8.21 | 8.63 | 7.89 | 8.20 | 579212 | 4790076 | 0.01 | 0.12% |
| 2006-12-15 | 7.65 | 8.34 | 7.65 | 8.19 | 312387 | 2487638 | 0.55 | 7.20% |
| 2006-12-08 | 7.78 | 8.35 | 7.63 | 7.64 | 608286 | 4905974 | -0.13 | -1.67% |
| 2006-12-01 | 7.50 | 7.86 | 7.35 | 7.77 | 322606 | 2472931 | 0.22 | 2.91% |
