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 | 11.63 | 12.46 | 11.10 | 11.44 | 1437318 | 16886862 | -0.06 | -0.52% |
| 2009-11-20 | 11.12 | 11.65 | 11.10 | 11.50 | 857882 | 9749678 | 0.39 | 3.51% |
| 2009-11-13 | 10.76 | 11.32 | 10.64 | 11.11 | 732724 | 8051187 | 0.24 | 2.21% |
| 2009-11-06 | 9.10 | 11.00 | 9.03 | 10.87 | 1691933 | 17668850 | 1.51 | 16.13% |
| 2009-10-30 | 9.93 | 9.95 | 9.15 | 9.36 | 859596 | 8140246 | -0.54 | -5.46% |
| 2009-10-23 | 9.09 | 10.20 | 9.08 | 9.90 | 1371742 | 13324374 | 1.02 | 11.49% |
| 2009-10-16 | 8.37 | 8.92 | 8.09 | 8.88 | 618880 | 5309497 | 0.97 | 12.26% |
| 2009-09-30 | 8.20 | 8.27 | 7.68 | 7.91 | 144625 | 1149383 | -0.26 | -3.18% |
| 2009-09-25 | 8.63 | 9.09 | 8.00 | 8.17 | 449095 | 3811605 | -0.73 | -8.20% |
| 2009-09-18 | 8.93 | 9.37 | 8.75 | 8.90 | 668522 | 6079313 | 0.02 | 0.23% |
| 2009-09-11 | 8.40 | 9.04 | 8.10 | 8.88 | 962200 | 8307594 | 0.51 | 6.09% |
| 2009-09-04 | 8.11 | 8.44 | 7.37 | 8.37 | 913848 | 7172537 | 0.11 | 1.33% |
| 2009-08-28 | 8.78 | 8.79 | 7.98 | 8.26 | 688262 | 5808802 | -0.37 | -4.29% |
| 2009-08-21 | 9.30 | 9.44 | 8.13 | 8.63 | 562836 | 4849493 | -0.89 | -9.35% |
| 2009-08-14 | 9.85 | 10.14 | 9.51 | 9.52 | 532076 | 5251634 | -0.22 | -2.26% |
| 2009-08-07 | 10.39 | 10.60 | 9.72 | 9.74 | 848873 | 8681005 | -0.65 | -6.26% |
| 2009-07-31 | 10.94 | 11.21 | 9.70 | 10.39 | 1155486 | 12159298 | -0.51 | -4.68% |
| 2009-07-24 | 10.88 | 11.66 | 10.50 | 10.90 | 1307350 | 14279292 | 0.07 | 0.65% |
| 2009-07-17 | 10.23 | 11.48 | 10.19 | 10.83 | 1022190 | 11160595 | 0.53 | 5.15% |
| 2009-07-10 | 11.00 | 11.00 | 10.08 | 10.30 | 1002739 | 10458971 | -0.92 | -8.20% |
| 2009-07-03 | 9.80 | 11.36 | 9.72 | 11.22 | 977978 | 10358782 | 1.47 | 15.08% |
| 2009-06-26 | 9.68 | 9.88 | 8.93 | 9.75 | 819005 | 7737669 | 0.20 | 2.09% |
| 2009-06-19 | 8.88 | 9.78 | 8.75 | 9.55 | 806124 | 7515608 | 0.67 | 7.54% |
| 2009-06-12 | 8.90 | 9.70 | 8.60 | 8.88 | 1399664 | 12788605 | 0.03 | 0.34% |
| 2009-06-05 | 7.87 | 9.20 | 7.87 | 8.85 | 1409300 | 12223697 | 1.13 | 14.64% |
| 2009-05-27 | 7.51 | 7.89 | 7.40 | 7.72 | 337400 | 2586903 | -0.02 | -0.26% |
| 2009-05-22 | 8.26 | 8.50 | 7.60 | 7.74 | 851089 | 6854669 | -0.50 | -6.07% |
| 2009-05-15 | 8.50 | 8.59 | 7.72 | 8.24 | 1391993 | 11271798 | -0.18 | -2.14% |
| 2009-05-08 | 7.20 | 8.68 | 7.16 | 8.42 | 1694915 | 13440765 | 1.21 | 16.78% |
| 2009-04-30 | 7.06 | 7.23 | 6.61 | 7.21 | 576000 | 4002384 | 0.14 | 1.98% |
| 2009-04-24 | 7.62 | 7.95 | 7.07 | 7.07 | 1111415 | 8475061 | -0.50 | -6.61% |
| 2009-04-17 | 7.86 | 7.98 | 7.50 | 7.57 | 977536 | 7516517 | -0.21 | -2.70% |
| 2009-04-10 | 7.67 | 7.94 | 7.31 | 7.78 | 996850 | 7651698 | 0.17 | 2.23% |
| 2009-04-03 | 7.33 | 7.79 | 7.10 | 7.61 | 1315622 | 9805869 | 0.26 | 3.54% |
| 2009-03-27 | 7.34 | 7.57 | 7.03 | 7.35 | 1911306 | 14063166 | -0.03 | -0.41% |
| 2009-03-20 | 6.74 | 7.87 | 6.70 | 7.38 | 2231243 | 16320701 | 0.66 | 9.82% |
| 2009-03-13 | 7.05 | 7.23 | 6.50 | 6.72 | 852603 | 5819855 | -0.26 | -3.73% |
| 2009-03-06 | 6.02 | 7.25 | 6.01 | 6.98 | 1114801 | 7439396 | 0.90 | 14.80% |
| 2009-02-27 | 7.03 | 7.49 | 5.97 | 6.08 | 1634849 | 11272458 | -0.92 | -13.14% |
| 2009-02-20 | 7.95 | 7.95 | 6.71 | 7.00 | 1802672 | 13030628 | -0.58 | -7.65% |
| 2009-02-13 | 6.21 | 7.80 | 6.09 | 7.58 | 2374306 | 16404924 | 1.54 | 25.50% |
| 2009-02-06 | 5.50 | 6.08 | 5.47 | 6.04 | 1211059 | 7013756 | 0.59 | 10.83% |
| 2009-01-23 | 5.42 | 5.53 | 5.23 | 5.45 | 489658 | 2641305 | 0.09 | 1.68% |
| 2009-01-16 | 5.09 | 5.44 | 5.05 | 5.36 | 623038 | 3275200 | 0.25 | 4.89% |
| 2009-01-09 | 4.91 | 5.24 | 4.88 | 5.11 | 405175 | 2051234 | 0.24 | 4.93% |
| 2008-12-26 | 5.61 | 5.63 | 4.82 | 4.87 | 498175 | 2568043 | -0.73 | -13.04% |
| 2008-12-19 | 5.30 | 5.73 | 5.12 | 5.60 | 756720 | 4160521 | 0.36 | 6.87% |
| 2008-12-12 | 5.60 | 5.92 | 5.15 | 5.24 | 1139599 | 6390964 | -0.31 | -5.59% |
| 2008-12-05 | 4.84 | 5.65 | 4.75 | 5.55 | 1222516 | 6428008 | 0.72 | 14.91% |
| 2008-11-28 | 5.10 | 5.45 | 4.73 | 4.83 | 927272 | 4711782 | -0.38 | -7.29% |
| 2008-11-21 | 4.96 | 5.42 | 4.59 | 5.21 | 1134104 | 5656726 | 0.21 | 4.20% |
| 2008-11-14 | 4.27 | 5.01 | 4.27 | 5.00 | 799284 | 3743118 | 0.79 | 18.77% |
| 2008-11-07 | 4.34 | 4.37 | 4.04 | 4.21 | 251653 | 1050746 | -0.13 | -3.00% |
| 2008-10-31 | 4.50 | 4.58 | 4.11 | 4.34 | 299319 | 1298529 | -0.27 | -5.86% |
| 2008-10-24 | 4.45 | 4.80 | 4.42 | 4.61 | 418769 | 1945880 | 0.17 | 3.83% |
| 2008-10-17 | 4.40 | 4.81 | 4.17 | 4.44 | 356275 | 1598027 | -0.01 | -0.23% |
| 2008-10-10 | 5.04 | 5.15 | 4.42 | 4.45 | 287413 | 1400101 | -0.83 | -15.72% |
| 2008-09-26 | 5.50 | 5.75 | 4.60 | 5.28 | 834984 | 4301007 | 0.03 | 0.57% |
| 2008-09-19 | 5.50 | 5.52 | 4.42 | 5.25 | 504538 | 2569449 | -0.18 | -3.31% |
| 2008-09-12 | 5.80 | 5.83 | 5.35 | 5.43 | 272650 | 1522661 | -0.33 | -5.73% |
| 2008-09-05 | 6.16 | 6.22 | 5.71 | 5.76 | 315060 | 1882366 | -0.48 | -7.69% |
| 2008-08-29 | 5.87 | 6.42 | 5.64 | 6.24 | 493254 | 2982595 | 0.34 | 5.76% |
| 2008-08-22 | 6.10 | 6.45 | 5.52 | 5.90 | 733130 | 4457435 | -0.14 | -2.32% |
| 2008-08-15 | 6.36 | 6.48 | 5.68 | 6.04 | 673817 | 4023909 | -0.28 | -4.43% |
| 2008-08-08 | 7.20 | 7.38 | 6.32 | 6.32 | 373046 | 2587852 | -1.13 | -15.17% |
| 2008-08-01 | 7.85 | 8.29 | 7.28 | 7.45 | 661703 | 5182911 | -0.09 | -1.19% |
| 2008-07-25 | 6.75 | 8.09 | 6.61 | 7.54 | 746684 | 5742046 | 0.83 | 12.37% |
| 2008-07-18 | 7.47 | 7.58 | 6.36 | 6.71 | 260875 | 1798686 | -0.69 | -9.32% |
| 2008-07-11 | 6.74 | 7.85 | 6.60 | 7.40 | 456776 | 3371155 | 0.52 | 7.56% |
| 2008-07-04 | 5.77 | 6.97 | 5.68 | 6.88 | 271470 | 1743273 | 1.06 | 18.21% |
| 2008-06-27 | 5.65 | 6.35 | 5.60 | 5.82 | 187904 | 1133816 | 0.05 | 0.87% |
| 2008-06-20 | 6.60 | 6.67 | 5.46 | 5.77 | 168872 | 1031584 | -0.78 | -11.91% |
| 2008-06-13 | 7.78 | 7.78 | 6.51 | 6.55 | 111551 | 781438 | -1.57 | -19.34% |
| 2008-06-06 | 8.40 | 8.41 | 8.03 | 8.12 | 87952 | 722035 | -0.27 | -3.22% |
| 2008-05-30 | 8.25 | 8.65 | 7.90 | 8.39 | 175281 | 1444182 | 0.05 | 0.60% |
| 2008-05-23 | 9.10 | 9.29 | 8.28 | 8.34 | 186889 | 1635386 | -0.83 | -9.05% |
| 2008-05-16 | 8.72 | 9.69 | 8.42 | 9.17 | 371324 | 3393412 | 0.33 | 3.73% |
| 2008-05-09 | 9.85 | 9.94 | 8.66 | 8.84 | 374895 | 3512469 | -0.66 | -6.95% |
| 2008-04-30 | 9.01 | 9.58 | 8.85 | 9.50 | 175922 | 1616255 | 0.35 | 3.83% |
| 2008-04-25 | 9.27 | 9.55 | 7.50 | 9.15 | 480479 | 4213367 | 0.57 | 6.64% |
| 2008-04-18 | 10.75 | 10.76 | 8.47 | 8.58 | 205350 | 1965000 | -2.42 | -22.00% |
| 2008-04-11 | 10.01 | 11.30 | 9.91 | 11.00 | 194790 | 2122200 | 0.75 | 7.32% |
| 2008-04-03 | 11.48 | 12.32 | 9.65 | 10.25 | 220286 | 2432714 | -1.65 | -13.87% |
| 2008-03-28 | 12.44 | 12.65 | 11.01 | 11.90 | 222134 | 2608150 | -0.56 | -4.49% |
| 2008-03-21 | 13.40 | 13.48 | 10.81 | 12.46 | 251081 | 3018415 | -0.84 | -6.32% |
| 2008-03-14 | 15.60 | 15.60 | 13.00 | 13.30 | 218143 | 3099568 | -2.20 | -14.19% |
| 2008-03-07 | 14.90 | 15.94 | 14.58 | 15.50 | 386601 | 5982381 | 0.49 | 3.26% |
| 2008-02-29 | 15.20 | 15.40 | 14.10 | 15.01 | 170920 | 2543695 | -0.18 | -1.19% |
| 2008-02-22 | 15.04 | 16.18 | 14.88 | 15.19 | 417948 | 6543966 | 0.59 | 4.04% |
| 2008-02-15 | 15.08 | 15.28 | 14.25 | 14.60 | 85276 | 1254114 | -0.34 | -2.28% |
| 2008-02-05 | 14.58 | 15.28 | 14.50 | 14.94 | 105385 | 1578064 | 0.76 | 5.36% |
| 2008-02-01 | 14.70 | 15.32 | 13.45 | 14.18 | 249018 | 3593600 | -0.73 | -4.90% |
| 2008-01-25 | 16.12 | 16.22 | 13.19 | 14.91 | 355191 | 5109440 | -1.19 | -7.39% |
| 2008-01-18 | 16.13 | 17.39 | 15.35 | 16.10 | 607116 | 10137781 | 0.00 | 0.00% |
| 2008-01-11 | 16.22 | 16.53 | 15.38 | 16.10 | 487242 | 7821602 | 0.08 | 0.50% |
| 2008-01-04 | 15.21 | 16.16 | 15.00 | 16.02 | 275340 | 4284396 | 0.94 | 6.23% |
| 2007-12-28 | 14.30 | 15.55 | 14.00 | 15.08 | 428991 | 6341996 | 0.83 | 5.83% |
| 2007-12-21 | 13.90 | 14.28 | 13.00 | 14.25 | 236303 | 3243453 | 0.30 | 2.15% |
| 2007-12-14 | 14.40 | 15.02 | 13.51 | 13.95 | 386430 | 5582900 | -0.71 | -4.84% |
| 2007-12-07 | 13.00 | 14.99 | 12.93 | 14.66 | 245910 | 3431378 | 1.58 | 12.08% |
| 2007-11-30 | 13.44 | 13.57 | 12.77 | 13.08 | 117229 | 1539221 | -0.21 | -1.58% |
| 2007-11-23 | 13.87 | 14.33 | 12.94 | 13.29 | 182451 | 2502660 | -0.51 | -3.70% |
| 2007-11-16 | 13.20 | 14.29 | 12.98 | 13.80 | 269347 | 3654704 | 0.42 | 3.14% |
| 2007-11-09 | 14.50 | 15.15 | 13.19 | 13.38 | 195321 | 2811778 | -1.35 | -9.16% |
| 2007-11-02 | 14.15 | 15.78 | 13.51 | 14.73 | 460196 | 6774015 | 0.73 | 5.21% |
| 2007-10-26 | 16.50 | 16.89 | 13.78 | 14.00 | 295815 | 4338250 | -2.11 | -13.10% |
| 2007-10-18 | 16.14 | 16.49 | 15.42 | 16.11 | 167535 | 2681350 | -0.19 | -1.17% |
| 2007-10-12 | 17.90 | 18.55 | 15.41 | 16.30 | 385396 | 6667800 | -1.38 | -7.80% |
| 2007-09-28 | 18.19 | 18.69 | 17.01 | 17.68 | 247360 | 4407823 | -0.56 | -3.07% |
| 2007-09-21 | 17.92 | 19.89 | 17.66 | 18.24 | 543748 | 10243147 | 0.33 | 1.84% |
| 2007-09-14 | 18.50 | 19.17 | 16.80 | 17.91 | 359608 | 6521857 | -1.09 | -5.74% |
| 2007-09-07 | 19.14 | 21.56 | 18.93 | 19.00 | 858670 | 17351984 | 0.08 | 0.42% |
| 2007-08-31 | 18.10 | 19.29 | 17.70 | 18.92 | 718231 | 13328897 | 1.04 | 5.82% |
| 2007-08-24 | 17.35 | 19.15 | 17.10 | 17.88 | 581665 | 10640562 | 0.96 | 5.67% |
| 2007-08-17 | 17.14 | 17.54 | 16.39 | 16.92 | 361376 | 6133652 | -0.45 | -2.59% |
| 2007-08-10 | 18.60 | 19.80 | 16.98 | 17.37 | 982115 | 18456764 | -0.51 | -2.85% |
| 2007-08-03 | 17.29 | 18.57 | 16.50 | 17.88 | 1004117 | 17698006 | 0.69 | 4.01% |
| 2007-07-27 | 14.98 | 17.48 | 14.98 | 17.19 | 940005 | 15586503 | 2.28 | 15.29% |
| 2007-07-20 | 13.77 | 15.10 | 13.05 | 14.91 | 367080 | 5176749 | 1.17 | 8.52% |
| 2007-07-13 | 13.31 | 13.99 | 12.91 | 13.74 | 255976 | 3448544 | 0.59 | 4.49% |
| 2007-07-06 | 13.58 | 14.50 | 11.90 | 13.15 | 332456 | 4444924 | -0.39 | -2.88% |
| 2007-06-29 | 16.01 | 16.17 | 13.05 | 13.54 | 500866 | 7203905 | -2.23 | -14.14% |
| 2007-06-22 | 15.95 | 17.68 | 15.45 | 15.77 | 963954 | 16093900 | 0.27 | 1.74% |
| 2007-06-15 | 14.81 | 16.48 | 14.20 | 15.50 | 775176 | 11977362 | 0.97 | 6.68% |
| 2007-06-08 | 15.03 | 15.40 | 12.15 | 14.53 | 696313 | 9488733 | -0.47 | -3.13% |
| 2007-06-01 | 15.86 | 17.35 | 14.05 | 15.00 | 1298208 | 21034332 | -0.68 | -4.34% |
| 2007-05-25 | 31.40 | 33.37 | 15.24 | 15.68 | 828911 | 14644145 | -16.90 | -51.87% |
| 2007-05-18 | 29.24 | 34.65 | 28.50 | 32.58 | 538107 | 17297774 | 3.65 | 12.62% |
| 2007-05-10 | 27.25 | 29.96 | 26.38 | 28.93 | 254968 | 7199643 | 1.38 | 5.01% |
| 2007-04-27 | 30.35 | 30.70 | 26.87 | 27.55 | 379146 | 10952043 | -2.30 | -7.71% |
| 2007-04-20 | 28.60 | 30.18 | 27.39 | 29.85 | 424224 | 12238629 | 1.24 | 4.33% |
| 2007-04-13 | 27.68 | 30.45 | 25.80 | 28.61 | 628252 | 17393474 | 1.20 | 4.38% |
| 2007-04-06 | 22.13 | 27.47 | 21.71 | 27.41 | 283642 | 6851018 | 5.35 | 24.25% |
| 2007-03-30 | 21.32 | 22.09 | 20.00 | 22.06 | 259003 | 5472136 | 0.90 | 4.25% |
| 2007-03-23 | 17.45 | 21.47 | 17.25 | 21.16 | 238479 | 4597006 | 2.97 | 16.33% |
| 2007-03-16 | 17.70 | 19.09 | 16.75 | 18.19 | 234101 | 4187434 | 0.49 | 2.77% |
| 2007-03-09 | 15.99 | 18.18 | 15.40 | 17.70 | 245904 | 4162902 | 1.89 | 11.95% |
| 2007-03-02 | 16.84 | 17.58 | 15.09 | 15.81 | 273498 | 4415453 | -1.04 | -6.17% |
| 2007-02-16 | 14.65 | 17.18 | 14.53 | 16.85 | 232913 | 3674015 | 2.17 | 14.78% |
| 2007-02-09 | 13.32 | 14.83 | 13.25 | 14.68 | 165287 | 2311859 | 1.36 | 10.21% |
| 2007-02-02 | 14.96 | 15.55 | 13.28 | 13.32 | 223326 | 3245948 | -1.48 | -10.00% |
| 2007-01-26 | 14.52 | 15.60 | 14.00 | 14.80 | 289431 | 4281691 | 0.51 | 3.57% |
| 2007-01-19 | 14.80 | 16.58 | 12.96 | 14.29 | 403150 | 5894927 | -0.66 | -4.42% |
| 2007-01-12 | 14.13 | 16.05 | 14.08 | 14.95 | 191499 | 2908237 | 0.78 | 5.50% |
| 2007-01-05 | 14.84 | 15.09 | 14.00 | 14.17 | 92721 | 1338677 | -0.58 | -3.93% |
| 2006-12-29 | 14.96 | 15.27 | 14.10 | 14.75 | 163784 | 2412872 | -0.15 | -1.01% |
| 2006-12-22 | 13.70 | 15.55 | 13.51 | 14.90 | 332889 | 4773505 | 1.52 | 11.36% |
| 2006-12-15 | 11.38 | 13.50 | 11.36 | 13.38 | 168405 | 2081971 | 2.00 | 17.57% |
| 2006-12-08 | 12.99 | 13.17 | 11.37 | 11.38 | 198887 | 2478234 | -1.47 | -11.44% |
| 2006-12-01 | 12.00 | 13.13 | 11.60 | 12.85 | 229803 | 2825758 | 0.80 | 6.64% |
