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 | 11.75 | 12.96 | 11.67 | 12.18 | 806843 | 9947424 | 0.43 | 3.66% |
| 2009-11-20 | 11.98 | 12.48 | 11.62 | 11.75 | 476389 | 5692536 | -0.32 | -2.65% |
| 2009-11-13 | 11.58 | 12.10 | 11.19 | 12.07 | 379788 | 4442675 | 0.46 | 3.96% |
| 2009-11-06 | 11.00 | 11.94 | 10.71 | 11.61 | 290404 | 3347976 | 0.44 | 3.94% |
| 2009-10-30 | 11.50 | 11.98 | 10.97 | 11.17 | 314723 | 3576468 | -0.19 | -1.67% |
| 2009-10-23 | 11.20 | 12.29 | 10.93 | 11.36 | 483928 | 5603583 | 0.36 | 3.27% |
| 2009-10-16 | 9.90 | 11.00 | 9.81 | 11.00 | 261145 | 2767265 | 1.10 | 11.11% |
| 2009-10-09 | 9.51 | 10.04 | 9.51 | 9.90 | 28677 | 282938 | 0.48 | 5.10% |
| 2009-09-30 | 10.00 | 10.14 | 9.23 | 9.42 | 96785 | 936600 | -0.54 | -5.42% |
| 2009-09-25 | 9.81 | 10.80 | 9.73 | 9.96 | 276420 | 2824465 | 0.06 | 0.61% |
| 2009-09-18 | 9.43 | 10.67 | 9.32 | 9.90 | 509203 | 5164213 | 0.55 | 5.88% |
| 2009-09-11 | 8.85 | 9.55 | 8.82 | 9.35 | 296575 | 2730537 | 0.53 | 6.01% |
| 2009-09-04 | 8.90 | 9.00 | 8.05 | 8.82 | 225356 | 1918685 | -0.29 | -3.18% |
| 2009-08-28 | 8.19 | 9.49 | 8.01 | 9.11 | 454413 | 4047173 | 0.97 | 11.92% |
| 2009-08-21 | 8.45 | 8.65 | 7.31 | 8.14 | 295263 | 2337766 | -0.31 | -3.67% |
| 2009-08-14 | 9.75 | 9.85 | 8.41 | 8.45 | 294034 | 2727687 | -1.20 | -12.44% |
| 2009-08-07 | 9.81 | 10.88 | 9.52 | 9.65 | 567789 | 5828726 | -0.14 | -1.43% |
| 2009-07-31 | 9.36 | 10.40 | 9.02 | 9.79 | 511552 | 4950083 | 0.45 | 4.82% |
| 2009-07-24 | 9.49 | 9.83 | 8.90 | 9.34 | 649151 | 6095225 | -0.01 | -0.11% |
| 2009-07-16 | 8.39 | 9.67 | 8.35 | 9.35 | 679149 | 6099709 | 0.98 | 11.71% |
| 2009-07-10 | 8.08 | 8.54 | 7.95 | 8.37 | 365060 | 2992887 | 0.26 | 3.21% |
| 2009-07-03 | 8.46 | 8.69 | 8.05 | 8.11 | 391713 | 3273126 | -0.44 | -5.15% |
| 2009-06-26 | 8.17 | 8.59 | 8.00 | 8.55 | 277187 | 2262713 | 0.40 | 4.91% |
| 2009-06-19 | 8.35 | 8.35 | 7.91 | 8.15 | 238395 | 1924853 | -0.15 | -1.81% |
| 2009-06-11 | 8.49 | 8.50 | 7.95 | 8.30 | 192287 | 1580783 | -0.14 | -1.66% |
| 2009-06-05 | 8.45 | 9.00 | 8.38 | 8.44 | 278742 | 2386458 | -0.01 | -0.12% |
| 2009-05-27 | 8.50 | 8.85 | 8.08 | 8.45 | 187644 | 1583046 | -0.16 | -1.86% |
| 2009-05-22 | 8.89 | 8.97 | 8.29 | 8.61 | 393551 | 3404566 | -0.38 | -4.23% |
| 2009-05-15 | 8.99 | 9.19 | 8.36 | 8.99 | 435478 | 3817825 | 0.01 | 0.11% |
| 2009-05-08 | 8.99 | 9.80 | 8.78 | 8.98 | 854011 | 7853698 | 0.19 | 2.16% |
| 2009-04-30 | 8.10 | 9.00 | 7.70 | 8.79 | 522128 | 4361708 | 0.51 | 6.16% |
| 2009-04-24 | 7.85 | 9.10 | 7.75 | 8.28 | 1019597 | 8553007 | 0.46 | 5.88% |
| 2009-04-17 | 7.44 | 8.08 | 7.01 | 7.82 | 825602 | 6179634 | 0.64 | 8.91% |
| 2009-04-10 | 6.25 | 7.49 | 6.25 | 7.18 | 771299 | 5291636 | 0.92 | 14.70% |
| 2009-04-03 | 6.79 | 6.86 | 6.16 | 6.26 | 681722 | 4468921 | -0.70 | -10.06% |
| 2009-03-27 | 5.68 | 7.02 | 5.63 | 6.96 | 1258541 | 7956188 | 1.25 | 21.89% |
| 2009-03-20 | 5.64 | 6.02 | 5.56 | 5.71 | 486372 | 2811008 | -0.04 | -0.70% |
| 2009-03-13 | 5.35 | 5.96 | 5.16 | 5.75 | 721053 | 4015637 | 0.45 | 8.49% |
| 2009-03-06 | 4.82 | 5.36 | 4.75 | 5.30 | 365794 | 1873922 | 0.44 | 9.05% |
| 2009-02-27 | 6.13 | 6.45 | 4.86 | 4.86 | 548512 | 3233764 | -1.29 | -20.98% |
| 2009-02-20 | 6.37 | 6.37 | 5.76 | 6.15 | 530171 | 3227227 | -0.12 | -1.91% |
| 2009-02-13 | 5.87 | 6.55 | 5.71 | 6.27 | 905971 | 5496289 | 0.42 | 7.18% |
| 2009-02-06 | 5.14 | 5.93 | 5.09 | 5.85 | 803227 | 4459126 | 0.71 | 13.81% |
| 2009-01-23 | 5.26 | 5.70 | 5.05 | 5.14 | 701233 | 3744843 | -0.08 | -1.53% |
| 2009-01-16 | 5.11 | 5.35 | 4.80 | 5.22 | 443638 | 2282372 | 0.00 | 0.00% |
| 2009-01-09 | 4.56 | 5.28 | 4.52 | 5.22 | 410239 | 2009769 | 0.38 | 7.85% |
| 2008-12-26 | 5.27 | 5.52 | 4.66 | 4.84 | 403141 | 2038053 | -0.39 | -7.46% |
| 2008-12-19 | 4.98 | 5.44 | 4.83 | 5.23 | 502218 | 2600754 | 0.41 | 8.51% |
| 2008-12-12 | 5.31 | 5.47 | 4.64 | 4.82 | 647665 | 3385929 | -0.47 | -8.88% |
| 2008-12-05 | 4.47 | 5.50 | 4.38 | 5.29 | 1008387 | 5111623 | 0.83 | 18.61% |
| 2008-11-28 | 4.35 | 4.58 | 4.09 | 4.46 | 370966 | 1623359 | 0.06 | 1.36% |
| 2008-11-21 | 4.45 | 4.98 | 4.16 | 4.40 | 648595 | 2959725 | -0.17 | -3.72% |
| 2008-11-14 | 3.81 | 4.58 | 3.74 | 4.57 | 572707 | 2398311 | 0.88 | 23.85% |
| 2008-11-07 | 3.61 | 3.79 | 3.32 | 3.69 | 207761 | 740329 | 0.05 | 1.37% |
| 2008-10-31 | 4.00 | 4.10 | 3.58 | 3.64 | 243022 | 936088 | -0.52 | -12.50% |
| 2008-10-24 | 4.00 | 4.64 | 3.90 | 4.16 | 341106 | 1478536 | 0.15 | 3.74% |
| 2008-10-17 | 4.52 | 4.95 | 3.83 | 4.01 | 229517 | 983667 | -0.59 | -12.83% |
| 2008-10-10 | 5.55 | 6.23 | 4.60 | 4.60 | 449232 | 2512413 | -1.15 | -20.00% |
| 2008-09-26 | 5.80 | 6.01 | 5.18 | 5.75 | 527098 | 2983504 | 0.29 | 5.31% |
| 2008-09-19 | 5.13 | 5.46 | 4.52 | 5.46 | 207741 | 1062824 | 0.33 | 6.43% |
| 2008-09-12 | 5.22 | 5.33 | 4.85 | 5.13 | 229017 | 1168489 | -0.12 | -2.29% |
| 2008-09-05 | 5.95 | 6.03 | 5.25 | 5.25 | 250508 | 1429239 | -0.82 | -13.51% |
| 2008-08-29 | 6.09 | 6.23 | 5.60 | 6.07 | 296553 | 1763551 | -0.03 | -0.49% |
| 2008-08-22 | 6.35 | 6.87 | 5.36 | 6.10 | 453464 | 2824045 | -0.30 | -4.69% |
| 2008-08-15 | 7.06 | 7.25 | 5.92 | 6.40 | 352040 | 2226208 | -0.92 | -12.57% |
| 2008-08-08 | 8.02 | 8.35 | 7.32 | 7.32 | 315773 | 2487321 | -0.85 | -10.40% |
| 2008-08-01 | 8.81 | 8.98 | 7.72 | 8.17 | 424258 | 3576460 | -0.56 | -6.42% |
| 2008-07-25 | 7.42 | 9.10 | 7.16 | 8.73 | 1096639 | 9356408 | 1.14 | 15.02% |
| 2008-07-18 | 8.03 | 8.75 | 6.82 | 7.59 | 881849 | 7015875 | -0.74 | -8.88% |
| 2008-07-11 | 6.56 | 8.49 | 6.32 | 8.33 | 1101614 | 8360354 | 1.84 | 28.35% |
| 2008-07-04 | 5.03 | 6.79 | 4.97 | 6.49 | 710710 | 4312753 | 1.46 | 29.03% |
| 2008-06-27 | 5.02 | 5.64 | 4.80 | 5.03 | 113113 | 594415 | 0.11 | 2.24% |
| 2008-06-19 | 5.60 | 5.68 | 4.92 | 4.92 | 76180 | 404742 | -0.58 | -10.54% |
| 2008-06-13 | 6.83 | 6.85 | 5.50 | 5.50 | 60638 | 368792 | -1.60 | -22.54% |
| 2008-06-06 | 6.90 | 7.22 | 6.65 | 7.10 | 66578 | 460869 | 0.15 | 2.16% |
| 2008-05-30 | 13.71 | 13.71 | 6.77 | 6.95 | 79833 | 676461 | -6.75 | -49.27% |
| 2008-05-23 | 14.59 | 14.78 | 13.48 | 13.70 | 76494 | 1084718 | -0.95 | -6.49% |
| 2008-05-16 | 14.88 | 15.58 | 14.25 | 14.65 | 122084 | 1839487 | -0.39 | -2.59% |
| 2008-05-09 | 15.10 | 15.52 | 14.13 | 15.04 | 114035 | 1712319 | 0.07 | 0.47% |
| 2008-04-30 | 14.60 | 15.18 | 14.30 | 14.97 | 42664 | 628863 | 0.47 | 3.24% |
| 2008-04-25 | 14.68 | 15.20 | 11.50 | 14.50 | 142721 | 1978447 | 0.80 | 5.84% |
| 2008-04-18 | 15.16 | 15.16 | 13.51 | 13.70 | 47769 | 680430 | -1.69 | -10.98% |
| 2008-04-11 | 14.19 | 16.20 | 14.00 | 15.39 | 69028 | 1048687 | 1.07 | 7.47% |
| 2008-04-03 | 16.28 | 16.85 | 13.43 | 14.32 | 70180 | 1028379 | -2.36 | -14.15% |
| 2008-03-28 | 15.72 | 16.98 | 14.90 | 16.68 | 107205 | 1748616 | 0.74 | 4.64% |
| 2008-03-21 | 14.17 | 16.16 | 13.81 | 15.94 | 87484 | 1319646 | 0.22 | 1.40% |
| 2008-03-14 | 17.15 | 17.80 | 15.20 | 15.72 | 79585 | 1332025 | -1.73 | -9.91% |
| 2008-03-07 | 17.69 | 19.26 | 17.00 | 17.45 | 311956 | 5702019 | 0.20 | 1.16% |
| 2008-02-29 | 16.44 | 17.58 | 15.45 | 17.25 | 80179 | 1332961 | 0.63 | 3.79% |
| 2008-02-22 | 16.16 | 17.56 | 16.14 | 16.62 | 92281 | 1574057 | 1.32 | 8.63% |
| 2008-02-15 | 15.34 | 15.78 | 14.61 | 15.30 | 22439 | 343108 | 0.12 | 0.79% |
| 2008-02-05 | 13.90 | 15.39 | 13.90 | 15.18 | 21470 | 319726 | 1.48 | 10.80% |
| 2008-02-01 | 15.65 | 15.98 | 13.10 | 13.70 | 61027 | 897586 | -2.31 | -14.43% |
| 2008-01-25 | 17.60 | 17.60 | 14.40 | 16.01 | 132453 | 2066039 | -1.44 | -8.25% |
| 2008-01-18 | 17.95 | 19.68 | 16.68 | 17.45 | 210162 | 3833457 | -0.30 | -1.69% |
| 2008-01-11 | 16.18 | 17.88 | 15.81 | 17.75 | 155625 | 2636513 | 1.56 | 9.64% |
| 2008-01-04 | 15.27 | 16.65 | 15.01 | 16.19 | 76498 | 1231856 | 0.91 | 5.96% |
| 2007-12-28 | 14.58 | 15.90 | 14.46 | 15.28 | 126693 | 1919783 | 0.70 | 4.80% |
| 2007-12-21 | 14.01 | 14.74 | 13.80 | 14.58 | 87419 | 1251083 | 0.60 | 4.29% |
| 2007-12-14 | 13.49 | 14.60 | 13.20 | 13.98 | 119861 | 1687963 | 0.29 | 2.12% |
| 2007-12-07 | 13.33 | 13.98 | 13.03 | 13.69 | 101659 | 1380589 | 0.24 | 1.78% |
| 2007-11-30 | 11.99 | 13.55 | 11.90 | 13.45 | 136966 | 1765154 | 1.62 | 13.69% |
| 2007-11-23 | 11.45 | 12.08 | 11.22 | 11.83 | 41287 | 485253 | 0.53 | 4.69% |
| 2007-11-16 | 10.70 | 11.60 | 10.63 | 11.30 | 34750 | 387318 | 0.20 | 1.80% |
| 2007-11-09 | 11.30 | 11.83 | 11.00 | 11.10 | 40419 | 461689 | -0.24 | -2.12% |
| 2007-11-02 | 11.67 | 12.35 | 11.30 | 11.34 | 49141 | 577054 | -0.22 | -1.90% |
| 2007-10-26 | 13.33 | 13.35 | 11.18 | 11.56 | 83299 | 1019451 | -2.43 | -17.37% |
| 2007-10-18 | 13.79 | 14.48 | 13.10 | 13.99 | 153227 | 2115045 | 0.24 | 1.75% |
| 2007-10-12 | 13.02 | 13.77 | 11.97 | 13.75 | 131288 | 1713793 | 0.92 | 7.17% |
| 2007-09-28 | 12.50 | 12.89 | 12.15 | 12.83 | 62810 | 788834 | 0.33 | 2.64% |
| 2007-09-21 | 12.90 | 13.36 | 12.13 | 12.50 | 87664 | 1130985 | -0.45 | -3.48% |
| 2007-09-14 | 13.27 | 13.80 | 12.29 | 12.95 | 98395 | 1277597 | -0.52 | -3.86% |
| 2007-09-07 | 13.98 | 15.18 | 13.35 | 13.47 | 227244 | 3247000 | -0.38 | -2.74% |
| 2007-08-31 | 13.75 | 14.25 | 12.80 | 13.85 | 153298 | 2066434 | 0.13 | 0.95% |
| 2007-08-24 | 13.85 | 14.09 | 13.22 | 13.72 | 153427 | 2096921 | 0.18 | 1.33% |
| 2007-08-17 | 12.79 | 13.65 | 12.41 | 13.54 | 114380 | 1488295 | 0.67 | 5.21% |
| 2007-08-10 | 14.11 | 14.48 | 12.60 | 12.87 | 126786 | 1715103 | -1.23 | -8.72% |
| 2007-08-03 | 13.75 | 15.19 | 12.88 | 14.10 | 249374 | 3482880 | 0.35 | 2.54% |
| 2007-07-27 | 11.85 | 13.80 | 11.85 | 13.75 | 191208 | 2458894 | 1.92 | 16.23% |
| 2007-07-20 | 11.35 | 12.05 | 10.80 | 11.83 | 154902 | 1808084 | 0.27 | 2.34% |
| 2007-07-13 | 10.58 | 12.24 | 9.90 | 11.56 | 207098 | 2323183 | 1.22 | 11.80% |
| 2007-07-06 | 10.35 | 11.14 | 9.38 | 10.34 | 95853 | 984725 | -0.01 | -0.10% |
| 2007-06-29 | 13.15 | 13.45 | 10.20 | 10.35 | 131169 | 1530561 | -2.80 | -21.29% |
| 2007-06-22 | 14.30 | 15.68 | 12.96 | 13.15 | 200170 | 2933285 | -0.85 | -6.07% |
| 2007-06-15 | 13.29 | 16.03 | 13.25 | 14.00 | 331399 | 4862930 | 0.70 | 5.26% |
| 2007-06-08 | 13.01 | 13.92 | 10.78 | 13.30 | 285870 | 3552533 | -0.01 | -0.07% |
| 2007-06-01 | 18.25 | 18.55 | 13.31 | 13.31 | 267912 | 4385308 | -5.09 | -27.66% |
| 2007-05-25 | 16.80 | 19.77 | 16.70 | 18.40 | 301643 | 5490293 | 0.71 | 4.01% |
| 2007-05-18 | 17.88 | 18.50 | 16.81 | 17.69 | 246421 | 4397153 | -0.41 | -2.27% |
| 2007-05-11 | 15.00 | 20.00 | 14.70 | 18.10 | 375688 | 6361906 | 2.89 | 19.00% |
| 2007-04-27 | 15.50 | 16.33 | 14.00 | 15.21 | 285472 | 4416997 | 0.03 | 0.20% |
| 2007-04-20 | 12.55 | 15.58 | 12.55 | 15.18 | 359600 | 5192080 | 2.68 | 21.44% |
| 2007-04-13 | 10.73 | 13.16 | 10.51 | 12.50 | 331326 | 3874242 | 1.77 | 16.50% |
| 2007-04-06 | 9.70 | 10.80 | 9.65 | 10.73 | 261054 | 2662743 | 1.03 | 10.62% |
| 2007-03-30 | 9.88 | 10.47 | 9.38 | 9.70 | 254591 | 2537229 | -0.16 | -1.62% |
| 2007-03-23 | 9.26 | 10.20 | 9.04 | 9.86 | 274857 | 2687638 | 0.42 | 4.45% |
| 2007-03-16 | 9.30 | 9.70 | 8.82 | 9.44 | 245212 | 2275270 | 0.19 | 2.05% |
| 2007-03-09 | 9.31 | 9.92 | 9.15 | 9.25 | 272612 | 2594187 | -0.03 | -0.32% |
| 2007-03-02 | 8.80 | 9.37 | 8.33 | 9.28 | 276208 | 2448055 | 0.42 | 4.74% |
| 2007-02-16 | 7.86 | 9.20 | 7.78 | 8.86 | 260062 | 2182611 | 1.07 | 13.74% |
| 2007-02-09 | 7.40 | 7.94 | 7.40 | 7.79 | 134104 | 1037614 | 0.33 | 4.42% |
| 2007-02-02 | 7.65 | 7.98 | 7.20 | 7.46 | 161841 | 1235578 | -0.16 | -2.10% |
| 2007-01-26 | 8.25 | 8.39 | 7.20 | 7.62 | 289032 | 2317670 | -0.51 | -6.27% |
| 2007-01-19 | 6.69 | 8.26 | 6.62 | 8.13 | 322289 | 2418942 | 1.42 | 21.16% |
| 2007-01-12 | 6.45 | 7.38 | 6.40 | 6.71 | 236726 | 1652494 | 0.26 | 4.03% |
| 2007-01-05 | 6.38 | 6.48 | 6.26 | 6.45 | 38478 | 243890 | 0.10 | 1.57% |
| 2006-12-29 | 6.82 | 7.18 | 6.20 | 6.35 | 142266 | 942425 | -0.47 | -6.89% |
| 2006-12-22 | 6.36 | 7.20 | 6.34 | 6.82 | 218116 | 1484296 | 0.45 | 7.06% |
| 2006-12-15 | 6.29 | 6.43 | 6.17 | 6.37 | 74975 | 471168 | 0.07 | 1.11% |
| 2006-12-08 | 6.29 | 6.77 | 6.24 | 6.30 | 170769 | 1107497 | 0.01 | 0.16% |
| 2006-12-01 | 6.25 | 6.56 | 6.21 | 6.29 | 105374 | 669301 | 0.02 | 0.32% |
