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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 10.94 | 11.90 | 10.35 | 11.10 | 929516 | 10471004 | 0.25 | 2.30% |
| 2009-11-20 | 10.28 | 10.88 | 10.16 | 10.85 | 1023629 | 10742041 | 0.64 | 6.27% |
| 2009-11-13 | 9.96 | 10.39 | 9.73 | 10.21 | 825190 | 8281936 | 0.30 | 3.03% |
| 2009-11-06 | 9.09 | 10.09 | 9.03 | 9.91 | 740258 | 7252910 | 0.56 | 5.99% |
| 2009-10-30 | 9.93 | 9.96 | 9.01 | 9.35 | 381367 | 3603595 | -0.46 | -4.69% |
| 2009-10-23 | 9.25 | 9.85 | 9.00 | 9.81 | 617026 | 5880593 | 0.56 | 6.05% |
| 2009-10-16 | 9.49 | 9.64 | 9.07 | 9.25 | 301584 | 2834399 | -0.24 | -2.53% |
| 2009-10-09 | 9.27 | 9.55 | 8.97 | 9.49 | 67418 | 635101 | 0.22 | 2.37% |
| 2009-09-30 | 9.10 | 9.35 | 8.51 | 9.27 | 146600 | 1323737 | 0.30 | 3.34% |
| 2009-09-25 | 9.60 | 9.79 | 8.83 | 8.97 | 287775 | 2679335 | -0.72 | -7.43% |
| 2009-09-18 | 9.95 | 10.69 | 9.57 | 9.69 | 630219 | 6464362 | -0.24 | -2.42% |
| 2009-09-11 | 9.95 | 10.14 | 9.55 | 9.93 | 371149 | 3663649 | 0.04 | 0.40% |
| 2009-09-04 | 9.14 | 9.93 | 8.80 | 9.89 | 346563 | 3241724 | -0.08 | -0.80% |
| 2009-08-28 | 9.80 | 10.99 | 9.65 | 9.97 | 764583 | 7936977 | 0.19 | 1.94% |
| 2009-08-21 | 9.92 | 10.20 | 8.84 | 9.78 | 507760 | 4808932 | -0.37 | -3.65% |
| 2009-08-14 | 10.59 | 10.97 | 9.61 | 10.15 | 651291 | 6704208 | -0.31 | -2.96% |
| 2009-08-07 | 10.28 | 11.70 | 10.27 | 10.46 | 1082598 | 11794934 | 0.32 | 3.16% |
| 2009-07-31 | 8.82 | 10.28 | 8.68 | 10.14 | 1389355 | 13176847 | 1.31 | 14.84% |
| 2009-07-24 | 7.92 | 9.00 | 7.81 | 8.83 | 1271152 | 10770877 | 0.98 | 12.48% |
| 2009-07-17 | 7.79 | 8.17 | 7.73 | 7.85 | 1010360 | 8048205 | 0.04 | 0.51% |
| 2009-07-10 | 7.48 | 7.93 | 7.30 | 7.81 | 1024063 | 7822230 | 0.31 | 4.13% |
| 2009-07-03 | 7.30 | 7.60 | 7.19 | 7.50 | 799129 | 5925427 | 0.18 | 2.46% |
| 2009-06-26 | 7.28 | 7.66 | 7.03 | 7.32 | 973935 | 7195137 | 0.10 | 1.39% |
| 2009-06-19 | 7.01 | 7.32 | 6.93 | 7.22 | 478201 | 3399225 | 0.21 | 3.00% |
| 2009-06-12 | 7.26 | 7.49 | 6.92 | 7.01 | 789530 | 5710022 | -0.24 | -3.31% |
| 2009-06-05 | 6.89 | 7.30 | 6.85 | 7.25 | 504693 | 3593440 | 0.41 | 5.99% |
| 2009-05-27 | 6.80 | 7.09 | 6.61 | 6.84 | 258314 | 1774187 | -0.20 | -2.84% |
| 2009-05-22 | 7.05 | 7.55 | 6.99 | 7.04 | 966047 | 6979497 | -0.07 | -0.98% |
| 2009-05-14 | 6.85 | 7.23 | 6.55 | 7.11 | 754671 | 5232877 | 0.30 | 4.41% |
| 2009-05-08 | 6.69 | 7.08 | 6.68 | 6.81 | 640571 | 4419171 | 0.12 | 1.79% |
| 2009-04-30 | 7.00 | 7.00 | 6.41 | 6.69 | 482290 | 3198570 | -0.31 | -4.43% |
| 2009-04-24 | 7.33 | 7.96 | 6.98 | 7.00 | 1405039 | 10576909 | -0.33 | -4.50% |
| 2009-04-17 | 7.31 | 7.68 | 7.23 | 7.33 | 988045 | 7342640 | 0.05 | 0.69% |
| 2009-04-10 | 7.45 | 7.45 | 6.92 | 7.28 | 668318 | 4812880 | -0.10 | -1.35% |
| 2009-04-03 | 7.13 | 7.59 | 6.81 | 7.38 | 944461 | 6831421 | 0.31 | 4.38% |
| 2009-03-27 | 6.85 | 7.22 | 6.79 | 7.07 | 794962 | 5593413 | 0.21 | 3.06% |
| 2009-03-20 | 6.36 | 6.98 | 6.09 | 6.86 | 1032984 | 6844989 | 0.46 | 7.19% |
| 2009-03-13 | 7.03 | 7.08 | 6.16 | 6.40 | 777419 | 5107796 | -0.61 | -8.70% |
| 2009-03-06 | 6.65 | 7.30 | 6.50 | 7.01 | 815202 | 5668671 | 0.21 | 3.09% |
| 2009-02-27 | 7.48 | 8.51 | 6.80 | 6.80 | 1416173 | 11144175 | -0.73 | -9.70% |
| 2009-02-20 | 7.92 | 8.09 | 7.15 | 7.53 | 910158 | 6863953 | -0.29 | -3.71% |
| 2009-02-13 | 7.57 | 7.92 | 7.10 | 7.82 | 1301019 | 9807972 | 0.41 | 5.53% |
| 2009-02-06 | 6.43 | 7.50 | 6.34 | 7.41 | 1232879 | 8494908 | 1.17 | 18.75% |
| 2009-01-23 | 6.64 | 6.77 | 6.19 | 6.24 | 499485 | 3210541 | -0.38 | -5.74% |
| 2009-01-16 | 6.43 | 6.80 | 6.05 | 6.62 | 501606 | 3230157 | 0.19 | 2.96% |
| 2009-01-09 | 5.43 | 6.49 | 5.43 | 6.43 | 443320 | 2679249 | 0.92 | 16.70% |
| 2008-12-26 | 6.69 | 6.77 | 5.47 | 5.51 | 416065 | 2505084 | -1.19 | -17.76% |
| 2008-12-19 | 6.42 | 7.01 | 6.14 | 6.70 | 524925 | 3455237 | 0.42 | 6.69% |
| 2008-12-12 | 6.63 | 7.12 | 6.18 | 6.28 | 881604 | 5917261 | -0.34 | -5.14% |
| 2008-12-05 | 5.42 | 6.70 | 5.17 | 6.62 | 899508 | 5472601 | 1.22 | 22.59% |
| 2008-11-28 | 5.01 | 5.79 | 4.85 | 5.40 | 685652 | 3658000 | 0.40 | 8.00% |
| 2008-11-21 | 5.21 | 5.55 | 4.62 | 5.00 | 1081610 | 5524982 | -0.20 | -3.85% |
| 2008-11-14 | 4.31 | 5.26 | 4.21 | 5.20 | 883252 | 4150101 | 1.00 | 23.81% |
| 2008-11-07 | 3.80 | 4.28 | 3.49 | 4.20 | 646312 | 2527711 | 0.37 | 9.66% |
| 2008-10-31 | 4.38 | 4.38 | 3.65 | 3.83 | 280902 | 1112195 | -0.75 | -16.38% |
| 2008-10-24 | 4.85 | 5.38 | 4.44 | 4.58 | 329642 | 1611470 | -0.24 | -4.98% |
| 2008-10-17 | 5.49 | 5.92 | 4.70 | 4.82 | 166401 | 884012 | -0.83 | -14.69% |
| 2008-10-10 | 6.25 | 6.88 | 5.65 | 5.65 | 466854 | 3023240 | -0.64 | -10.18% |
| 2008-09-26 | 6.40 | 6.51 | 5.60 | 6.29 | 307318 | 1880058 | 0.37 | 6.25% |
| 2008-09-19 | 5.35 | 5.92 | 4.98 | 5.92 | 150450 | 820263 | 0.53 | 9.83% |
| 2008-09-11 | 6.76 | 6.82 | 5.25 | 5.39 | 140874 | 812509 | -1.37 | -20.27% |
| 2008-09-05 | 7.39 | 7.54 | 6.66 | 6.76 | 151536 | 1069520 | -0.75 | -9.99% |
| 2008-08-29 | 7.97 | 8.08 | 7.00 | 7.51 | 92678 | 688964 | -0.45 | -5.65% |
| 2008-08-22 | 7.95 | 8.39 | 7.10 | 7.96 | 129253 | 1021329 | -0.05 | -0.62% |
| 2008-08-15 | 8.20 | 8.24 | 7.30 | 8.01 | 135701 | 1065362 | -0.31 | -3.73% |
| 2008-08-08 | 9.85 | 10.23 | 8.30 | 8.32 | 173949 | 1589670 | -1.64 | -16.47% |
| 2008-08-01 | 11.45 | 11.48 | 9.40 | 9.96 | 304759 | 3204762 | -1.25 | -11.15% |
| 2008-07-25 | 10.21 | 11.43 | 10.07 | 11.21 | 394177 | 4303119 | 0.86 | 8.31% |
| 2008-07-18 | 9.72 | 11.35 | 9.51 | 10.35 | 608048 | 6432028 | 0.51 | 5.18% |
| 2008-07-11 | 10.50 | 11.20 | 9.61 | 9.84 | 652204 | 6845374 | -0.60 | -5.75% |
| 2008-07-04 | 8.82 | 10.75 | 8.82 | 10.44 | 386674 | 3896138 | 1.33 | 14.60% |
| 2008-06-27 | 8.12 | 9.69 | 7.60 | 9.11 | 376218 | 3320278 | 0.87 | 10.56% |
| 2008-06-20 | 11.01 | 11.17 | 8.10 | 8.24 | 254376 | 2387611 | -2.78 | -25.23% |
| 2008-06-13 | 13.00 | 13.00 | 11.00 | 11.02 | 113351 | 1354924 | -6.31 | -36.41% |
| 2008-06-06 | 17.88 | 18.68 | 17.11 | 17.33 | 135280 | 2424089 | -0.47 | -2.64% |
| 2008-05-30 | 18.00 | 18.30 | 17.01 | 17.80 | 140734 | 2498521 | -0.20 | -1.11% |
| 2008-05-23 | 20.90 | 21.28 | 17.18 | 18.00 | 200140 | 3756257 | -3.10 | -14.69% |
| 2008-05-16 | 20.00 | 22.80 | 19.51 | 21.10 | 307349 | 6638019 | 0.73 | 3.58% |
| 2008-05-09 | 21.50 | 21.85 | 19.31 | 20.37 | 218507 | 4530764 | -0.57 | -2.72% |
| 2008-04-30 | 19.84 | 21.29 | 19.51 | 20.94 | 194817 | 4072669 | 0.55 | 2.70% |
| 2008-04-25 | 20.31 | 21.25 | 17.01 | 20.39 | 327693 | 6396530 | 1.92 | 10.39% |
| 2008-04-18 | 17.61 | 19.20 | 15.88 | 18.47 | 248128 | 4460005 | 0.47 | 2.61% |
| 2008-04-11 | 16.29 | 18.80 | 15.86 | 18.00 | 121326 | 2144291 | 1.72 | 10.56% |
| 2008-04-03 | 18.60 | 19.00 | 14.18 | 16.28 | 130915 | 2122963 | -2.92 | -15.21% |
| 2008-03-28 | 19.50 | 21.33 | 18.11 | 19.20 | 185536 | 3684433 | -0.40 | -2.04% |
| 2008-03-21 | 19.70 | 19.74 | 16.04 | 19.60 | 260283 | 4724419 | -0.20 | -1.01% |
| 2008-03-14 | 22.00 | 22.55 | 19.41 | 19.80 | 119316 | 2475813 | -2.63 | -11.72% |
| 2008-03-07 | 22.48 | 24.45 | 21.00 | 22.43 | 237671 | 5410922 | -0.07 | -0.31% |
| 2008-02-29 | 23.30 | 23.30 | 19.80 | 22.50 | 253064 | 5401773 | -0.50 | -2.17% |
| 2008-02-22 | 23.50 | 24.48 | 21.99 | 23.00 | 154264 | 3597391 | 1.11 | 5.07% |
| 2008-02-15 | 19.99 | 22.00 | 18.51 | 21.89 | 195036 | 4049028 | 2.49 | 12.84% |
| 2008-02-05 | 20.00 | 20.14 | 18.88 | 19.40 | 109514 | 2148969 | 0.86 | 4.64% |
| 2008-02-01 | 18.79 | 19.75 | 17.20 | 18.54 | 461613 | 8504664 | -0.92 | -4.73% |
| 2008-01-25 | 19.10 | 21.50 | 16.38 | 19.46 | 684837 | 13307044 | 0.24 | 1.25% |
| 2008-01-18 | 19.20 | 21.60 | 18.75 | 19.22 | 428423 | 8612116 | -0.28 | -1.44% |
| 2008-01-11 | 18.60 | 20.87 | 18.17 | 19.50 | 327460 | 6309468 | 0.80 | 4.28% |
| 2008-01-04 | 18.42 | 19.49 | 18.40 | 18.70 | 167405 | 3177085 | 0.98 | 5.53% |
| 2007-12-28 | 16.75 | 18.80 | 16.38 | 17.72 | 395329 | 7039080 | 0.99 | 5.92% |
| 2007-12-21 | 15.90 | 17.35 | 15.60 | 16.73 | 488342 | 8038543 | 1.33 | 8.64% |
| 2007-12-14 | 12.40 | 15.40 | 12.30 | 15.40 | 577280 | 8165866 | 3.00 | 24.19% |
| 2007-12-07 | 11.83 | 12.65 | 11.31 | 12.40 | 173097 | 2077445 | 0.48 | 4.03% |
| 2007-11-30 | 12.48 | 12.80 | 11.75 | 11.92 | 215405 | 2655774 | -0.52 | -4.18% |
| 2007-11-23 | 12.10 | 12.89 | 11.90 | 12.44 | 202729 | 2525158 | 0.36 | 2.98% |
| 2007-11-16 | 11.74 | 12.47 | 11.36 | 12.08 | 146096 | 1777134 | 0.32 | 2.72% |
| 2007-11-09 | 11.60 | 12.59 | 11.60 | 11.76 | 145741 | 1773258 | -0.03 | -0.25% |
| 2007-11-02 | 11.94 | 12.66 | 11.00 | 11.79 | 158856 | 1897087 | -0.15 | -1.26% |
| 2007-10-26 | 14.29 | 14.35 | 11.16 | 11.94 | 180457 | 2242933 | -2.08 | -14.84% |
| 2007-10-18 | 15.19 | 15.19 | 13.70 | 14.02 | 78402 | 1127852 | -1.21 | -7.95% |
| 2007-10-12 | 15.73 | 16.70 | 13.54 | 15.23 | 187155 | 2843316 | -0.40 | -2.56% |
| 2007-09-28 | 15.90 | 15.90 | 14.90 | 15.63 | 130156 | 2003831 | -0.44 | -2.74% |
| 2007-09-21 | 16.22 | 17.81 | 15.43 | 16.07 | 221832 | 3737179 | -0.40 | -2.43% |
| 2007-09-14 | 17.84 | 19.54 | 15.50 | 16.47 | 469065 | 7977902 | -1.55 | -8.60% |
| 2007-09-07 | 14.89 | 18.56 | 14.75 | 18.02 | 545201 | 9039618 | 3.38 | 23.09% |
| 2007-08-31 | 15.01 | 15.10 | 13.93 | 14.64 | 195802 | 2838161 | -0.24 | -1.61% |
| 2007-08-24 | 14.20 | 15.34 | 14.08 | 14.88 | 227279 | 3380736 | 0.92 | 6.59% |
| 2007-08-17 | 13.78 | 14.85 | 13.10 | 13.96 | 190229 | 2712708 | 0.05 | 0.36% |
| 2007-08-10 | 14.40 | 15.00 | 13.44 | 13.91 | 207490 | 2978955 | -0.44 | -3.07% |
| 2007-08-03 | 15.70 | 16.28 | 14.15 | 14.35 | 317436 | 4822253 | -1.17 | -7.54% |
| 2007-07-27 | 13.56 | 15.95 | 13.37 | 15.52 | 355314 | 5255817 | 1.97 | 14.54% |
| 2007-07-20 | 12.62 | 13.62 | 12.62 | 13.55 | 116165 | 1535037 | 0.57 | 4.39% |
| 2007-07-13 | 13.42 | 14.28 | 12.50 | 12.98 | 203515 | 2722464 | -0.06 | -0.46% |
| 2007-07-06 | 10.71 | 13.04 | 10.68 | 13.04 | 257411 | 3080616 | 2.34 | 21.87% |
| 2007-06-29 | 13.61 | 13.80 | 10.63 | 10.70 | 155676 | 1884878 | -2.74 | -20.39% |
| 2007-06-22 | 15.31 | 15.80 | 13.06 | 13.44 | 180245 | 2693442 | -1.66 | -10.99% |
| 2007-06-15 | 14.39 | 16.38 | 14.08 | 15.10 | 260914 | 3977796 | 0.70 | 4.86% |
| 2007-06-08 | 13.95 | 14.90 | 12.13 | 14.40 | 287618 | 3922858 | -0.58 | -3.87% |
| 2007-05-31 | 17.22 | 17.80 | 14.34 | 14.98 | 423838 | 6973044 | -16.02 | -51.68% |
| 2007-05-25 | 27.94 | 31.98 | 27.60 | 31.00 | 314867 | 9540770 | 2.72 | 9.62% |
| 2007-05-18 | 24.99 | 28.85 | 24.40 | 28.28 | 263351 | 6869531 | 2.77 | 10.86% |
| 2007-05-10 | 24.90 | 25.90 | 23.70 | 25.51 | 230524 | 5701757 | 0.64 | 2.57% |
| 2007-04-27 | 25.09 | 26.88 | 23.96 | 24.87 | 348840 | 8678548 | -1.08 | -4.16% |
| 2007-04-20 | 26.70 | 27.40 | 23.80 | 25.95 | 119772 | 3119020 | -0.55 | -2.08% |
| 2007-04-13 | 25.00 | 27.12 | 23.62 | 26.50 | 145361 | 3637517 | 1.68 | 6.77% |
| 2007-04-06 | 24.64 | 25.35 | 24.08 | 24.82 | 47677 | 1184616 | 0.18 | 0.73% |
| 2007-03-30 | 22.32 | 25.30 | 21.50 | 24.64 | 70196 | 1649316 | 2.32 | 10.39% |
| 2007-03-23 | 19.28 | 23.00 | 19.10 | 22.32 | 65243 | 1391026 | 2.66 | 13.53% |
| 2007-03-16 | 21.22 | 21.47 | 19.40 | 19.66 | 53465 | 1075352 | -1.42 | -6.74% |
| 2007-03-09 | 20.50 | 21.50 | 19.22 | 21.08 | 31832 | 654119 | 0.18 | 0.86% |
| 2007-03-02 | 22.31 | 23.33 | 20.00 | 20.90 | 44515 | 972520 | -1.28 | -5.77% |
| 2007-02-16 | 21.60 | 22.60 | 21.20 | 22.18 | 62673 | 1375857 | 0.58 | 2.69% |
| 2007-02-09 | 18.13 | 21.80 | 17.80 | 21.60 | 62997 | 1260816 | 3.45 | 19.01% |
| 2007-02-02 | 20.67 | 20.86 | 17.30 | 18.15 | 75720 | 1449994 | -2.12 | -10.46% |
| 2007-01-26 | 19.67 | 21.00 | 18.91 | 20.27 | 80892 | 1598866 | 0.64 | 3.26% |
| 2007-01-19 | 17.50 | 20.20 | 17.44 | 19.63 | 79636 | 1519884 | 2.14 | 12.24% |
| 2007-01-12 | 18.98 | 19.34 | 17.38 | 17.49 | 56881 | 1057495 | -1.21 | -6.47% |
| 2007-01-05 | 17.78 | 18.99 | 17.70 | 18.70 | 36312 | 675145 | 1.62 | 9.48% |
| 2006-12-29 | 15.15 | 17.18 | 14.88 | 17.08 | 78473 | 1269901 | 2.00 | 13.26% |
| 2006-12-22 | 15.24 | 15.40 | 14.40 | 15.08 | 102099 | 1504675 | -0.32 | -2.08% |
| 2006-12-15 | 14.97 | 15.93 | 14.10 | 15.40 | 58704 | 884618 | 0.23 | 1.52% |
| 2006-12-07 | 14.75 | 15.50 | 14.58 | 15.17 | 36594 | 549902 | 0.27 | 1.81% |
| 2006-12-01 | 14.10 | 15.39 | 13.60 | 14.90 | 55313 | 805290 | 0.80 | 5.67% |
