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 | 12.56 | 13.14 | 11.60 | 12.14 | 565363 | 6979791 | -0.34 | -2.72% |
| 2009-11-20 | 12.36 | 12.89 | 12.11 | 12.48 | 896842 | 11152212 | 0.33 | 2.72% |
| 2009-11-13 | 11.30 | 12.18 | 10.97 | 12.15 | 1081324 | 12355840 | 0.82 | 7.24% |
| 2009-11-06 | 10.20 | 11.78 | 10.10 | 11.33 | 1216921 | 13636369 | 1.01 | 9.79% |
| 2009-10-29 | 9.61 | 10.88 | 9.55 | 10.32 | 986486 | 10100402 | 0.73 | 7.61% |
| 2009-10-23 | 9.71 | 9.80 | 9.32 | 9.59 | 538642 | 5145501 | 0.24 | 2.57% |
| 2009-10-15 | 9.26 | 9.50 | 9.00 | 9.35 | 311494 | 2890115 | 0.18 | 1.96% |
| 2009-10-09 | 8.85 | 9.19 | 8.78 | 9.17 | 50520 | 458343 | 0.37 | 4.21% |
| 2009-09-30 | 9.45 | 9.53 | 8.38 | 8.80 | 206062 | 1835498 | -0.55 | -5.88% |
| 2009-09-25 | 9.23 | 9.77 | 8.92 | 9.35 | 503609 | 4712760 | -0.03 | -0.32% |
| 2009-09-18 | 9.70 | 10.35 | 9.32 | 9.38 | 866285 | 8575388 | -0.30 | -3.10% |
| 2009-09-11 | 8.48 | 9.71 | 8.18 | 9.68 | 816054 | 7299398 | 1.23 | 14.56% |
| 2009-09-04 | 8.10 | 8.52 | 7.62 | 8.45 | 506050 | 4077641 | -0.14 | -1.63% |
| 2009-08-28 | 8.39 | 9.22 | 8.19 | 8.59 | 747641 | 6483233 | 0.24 | 2.87% |
| 2009-08-21 | 8.89 | 8.90 | 7.72 | 8.35 | 599745 | 4971953 | -0.60 | -6.70% |
| 2009-08-14 | 11.06 | 11.06 | 8.92 | 8.95 | 670662 | 6609866 | -2.11 | -19.08% |
| 2009-08-04 | 10.59 | 11.31 | 10.48 | 11.06 | 474896 | 5166373 | 0.80 | 7.80% |
| 2009-07-30 | 10.22 | 10.81 | 9.50 | 10.26 | 830666 | 8661856 | 0.04 | 0.39% |
| 2009-07-23 | 10.30 | 10.41 | 9.98 | 10.22 | 743504 | 7556780 | -0.12 | -1.16% |
| 2009-07-17 | 10.62 | 10.90 | 10.06 | 10.34 | 703018 | 7349287 | -0.36 | -3.36% |
| 2009-07-10 | 10.25 | 10.98 | 10.01 | 10.70 | 755023 | 7885450 | 0.44 | 4.29% |
| 2009-07-03 | 9.56 | 10.33 | 9.10 | 10.26 | 602111 | 5795286 | 0.72 | 7.55% |
| 2009-06-26 | 9.90 | 9.90 | 9.24 | 9.54 | 427500 | 4045305 | -0.25 | -2.55% |
| 2009-06-19 | 9.07 | 10.15 | 9.07 | 9.79 | 587847 | 5667948 | 0.74 | 8.18% |
| 2009-06-12 | 9.90 | 10.00 | 8.95 | 9.05 | 664476 | 6304483 | -0.85 | -8.59% |
| 2009-06-05 | 10.10 | 10.34 | 9.62 | 9.90 | 633186 | 6348695 | -0.12 | -1.20% |
| 2009-05-27 | 8.85 | 10.10 | 8.71 | 10.02 | 755940 | 7222099 | 0.92 | 10.11% |
| 2009-05-22 | 8.86 | 9.59 | 8.60 | 9.10 | 1216137 | 11091801 | 0.30 | 3.41% |
| 2009-05-15 | 7.76 | 8.87 | 7.36 | 8.80 | 1313510 | 10816137 | 1.06 | 13.70% |
| 2009-05-08 | 6.95 | 7.88 | 6.87 | 7.74 | 1092217 | 8174128 | 0.87 | 12.66% |
| 2009-04-30 | 7.09 | 7.14 | 6.50 | 6.87 | 377806 | 2562574 | -0.24 | -3.38% |
| 2009-04-24 | 7.40 | 7.83 | 6.98 | 7.11 | 604215 | 4487781 | -0.25 | -3.40% |
| 2009-04-17 | 7.48 | 7.97 | 7.34 | 7.36 | 915132 | 6992484 | -0.09 | -1.21% |
| 2009-04-10 | 7.40 | 7.70 | 6.80 | 7.45 | 703512 | 5141204 | 0.01 | 0.13% |
| 2009-04-03 | 6.90 | 7.87 | 6.89 | 7.44 | 1430492 | 10648028 | 0.54 | 7.83% |
| 2009-03-27 | 6.43 | 7.13 | 6.33 | 6.90 | 1691120 | 11401040 | 0.47 | 7.31% |
| 2009-03-20 | 6.37 | 6.90 | 6.21 | 6.43 | 1232469 | 8118753 | -0.08 | -1.23% |
| 2009-03-13 | 6.01 | 6.94 | 5.99 | 6.51 | 1639307 | 10608925 | 0.51 | 8.50% |
| 2009-03-06 | 5.17 | 6.14 | 5.11 | 6.00 | 1011990 | 5728225 | 0.65 | 12.15% |
| 2009-02-27 | 5.86 | 6.75 | 5.35 | 5.35 | 1795126 | 11154549 | -0.56 | -9.47% |
| 2009-02-20 | 6.11 | 6.59 | 5.43 | 5.91 | 1222498 | 7227764 | -0.16 | -2.64% |
| 2009-02-13 | 5.60 | 6.15 | 5.35 | 6.07 | 1436526 | 8181672 | 0.59 | 10.77% |
| 2009-02-06 | 4.53 | 5.53 | 4.50 | 5.48 | 1316736 | 6594184 | 0.96 | 21.24% |
| 2009-01-23 | 4.53 | 4.74 | 4.30 | 4.52 | 857241 | 3885766 | 0.02 | 0.44% |
| 2009-01-16 | 4.01 | 4.72 | 4.00 | 4.50 | 1851892 | 8154887 | 0.57 | 14.50% |
| 2009-01-08 | 3.70 | 4.10 | 3.67 | 3.93 | 415453 | 1632325 | 0.05 | 1.29% |
| 2008-12-26 | 4.18 | 4.44 | 3.80 | 3.88 | 755220 | 3114984 | -0.31 | -7.40% |
| 2008-12-19 | 3.81 | 4.29 | 3.75 | 4.19 | 889523 | 3681297 | 0.41 | 10.85% |
| 2008-12-12 | 4.26 | 4.37 | 3.67 | 3.78 | 1174531 | 4878263 | -0.34 | -8.25% |
| 2008-12-05 | 3.43 | 4.24 | 3.32 | 4.12 | 1298701 | 5052960 | 0.69 | 20.12% |
| 2008-11-28 | 3.61 | 3.70 | 3.27 | 3.43 | 670414 | 2356358 | -0.19 | -5.25% |
| 2008-11-21 | 3.63 | 4.10 | 3.43 | 3.62 | 1332635 | 4999717 | 0.01 | 0.28% |
| 2008-11-14 | 3.04 | 3.65 | 3.01 | 3.61 | 1018215 | 3378215 | 0.60 | 19.93% |
| 2008-11-07 | 2.87 | 3.12 | 2.75 | 3.01 | 388201 | 1129672 | 0.11 | 3.79% |
| 2008-10-31 | 3.39 | 3.40 | 2.81 | 2.90 | 633140 | 1928278 | -0.61 | -17.38% |
| 2008-10-24 | 3.43 | 3.73 | 3.36 | 3.51 | 305248 | 1089683 | 0.08 | 2.33% |
| 2008-10-17 | 3.81 | 4.06 | 3.30 | 3.43 | 386053 | 1404898 | -0.45 | -11.60% |
| 2008-10-10 | 4.65 | 4.70 | 3.88 | 3.88 | 315102 | 1355777 | -0.92 | -19.17% |
| 2008-09-26 | 5.40 | 5.69 | 4.46 | 4.80 | 966661 | 4873701 | -0.39 | -7.51% |
| 2008-09-19 | 5.26 | 5.33 | 4.55 | 5.19 | 309557 | 1548626 | -0.07 | -1.33% |
| 2008-09-12 | 5.25 | 5.38 | 5.00 | 5.26 | 201282 | 1046350 | -0.01 | -0.19% |
| 2008-09-05 | 5.55 | 5.76 | 5.26 | 5.27 | 240321 | 1323742 | -0.37 | -6.56% |
| 2008-08-29 | 5.59 | 5.73 | 5.15 | 5.64 | 230421 | 1249797 | 0.05 | 0.89% |
| 2008-08-22 | 6.14 | 6.24 | 5.22 | 5.59 | 437945 | 2528006 | -0.49 | -8.06% |
| 2008-08-15 | 7.00 | 7.00 | 5.85 | 6.08 | 291629 | 1808940 | -0.87 | -12.52% |
| 2008-08-08 | 7.88 | 7.88 | 6.93 | 6.95 | 307937 | 2310205 | -0.94 | -11.91% |
| 2008-08-01 | 8.60 | 8.88 | 7.50 | 7.89 | 503382 | 4184471 | -0.61 | -7.18% |
| 2008-07-25 | 7.70 | 8.77 | 7.55 | 8.50 | 829355 | 6885474 | 0.92 | 12.14% |
| 2008-07-18 | 8.72 | 9.09 | 7.22 | 7.58 | 630656 | 5091288 | -1.27 | -14.35% |
| 2008-07-11 | 8.59 | 9.60 | 8.59 | 8.85 | 503452 | 4600166 | 0.28 | 3.27% |
| 2008-07-04 | 8.02 | 9.08 | 8.02 | 8.57 | 311571 | 2675982 | 0.25 | 3.00% |
| 2008-06-27 | 8.00 | 9.39 | 7.55 | 8.32 | 575212 | 4887344 | -0.10 | -1.19% |
| 2008-06-20 | 10.80 | 10.98 | 7.78 | 8.42 | 522045 | 4758122 | -1.99 | -19.12% |
| 2008-06-13 | 12.55 | 13.16 | 10.41 | 10.41 | 495211 | 5944629 | -2.75 | -20.90% |
| 2008-06-06 | 14.00 | 14.41 | 12.58 | 13.16 | 332907 | 4459042 | -0.65 | -4.71% |
| 2008-05-30 | 14.45 | 14.49 | 13.04 | 13.81 | 343578 | 4735268 | -0.27 | -1.92% |
| 2008-05-23 | 12.37 | 14.24 | 11.89 | 14.08 | 535332 | 7040545 | 1.65 | 13.27% |
| 2008-05-16 | 11.50 | 12.69 | 11.10 | 12.43 | 281143 | 3344815 | 0.93 | 8.09% |
| 2008-05-09 | 11.97 | 12.47 | 11.13 | 11.50 | 227917 | 2712437 | -0.27 | -2.29% |
| 2008-04-30 | 11.08 | 11.95 | 10.88 | 11.77 | 144868 | 1643631 | 0.38 | 3.34% |
| 2008-04-25 | 10.61 | 11.72 | 8.96 | 11.39 | 255589 | 2692856 | 1.49 | 15.05% |
| 2008-04-18 | 12.38 | 12.50 | 9.81 | 9.90 | 105239 | 1156590 | -13.04 | -56.84% |
| 2008-04-11 | 19.97 | 23.35 | 19.90 | 22.94 | 93836 | 2076824 | 2.74 | 13.56% |
| 2008-04-03 | 23.50 | 23.99 | 19.59 | 20.20 | 59871 | 1268309 | -3.95 | -16.36% |
| 2008-03-28 | 25.80 | 25.80 | 22.70 | 24.15 | 101058 | 2412093 | -0.40 | -1.63% |
| 2008-03-20 | 26.20 | 26.75 | 21.48 | 24.55 | 98303 | 2318633 | -1.70 | -6.48% |
| 2008-03-14 | 28.95 | 29.30 | 26.11 | 26.25 | 89523 | 2504871 | -1.90 | -6.75% |
| 2008-03-07 | 28.42 | 29.38 | 27.00 | 28.15 | 159657 | 4544726 | -0.20 | -0.70% |
| 2008-02-29 | 28.78 | 30.50 | 27.89 | 28.35 | 133316 | 3873523 | -1.06 | -3.60% |
| 2008-02-22 | 32.20 | 32.89 | 26.78 | 29.41 | 237500 | 7188665 | -2.73 | -8.49% |
| 2008-02-15 | 31.45 | 32.20 | 30.00 | 32.14 | 117229 | 3642697 | 1.14 | 3.68% |
| 2008-02-05 | 28.50 | 31.95 | 28.30 | 31.00 | 145322 | 4398331 | 2.95 | 10.52% |
| 2008-02-01 | 28.65 | 30.00 | 25.51 | 28.05 | 298741 | 8486340 | -0.32 | -1.13% |
| 2008-01-25 | 28.80 | 29.51 | 24.00 | 28.37 | 292344 | 8038652 | 0.17 | 0.60% |
| 2008-01-18 | 26.62 | 28.70 | 26.05 | 28.20 | 186648 | 5083711 | 1.47 | 5.50% |
| 2008-01-11 | 28.34 | 29.01 | 26.68 | 26.73 | 143635 | 4003552 | -1.61 | -5.68% |
| 2008-01-04 | 26.01 | 28.99 | 26.00 | 28.34 | 172113 | 4819345 | 2.24 | 8.58% |
| 2007-12-28 | 23.06 | 26.88 | 23.06 | 26.10 | 282058 | 7117421 | 3.09 | 13.43% |
| 2007-12-21 | 23.40 | 23.95 | 22.56 | 23.01 | 112187 | 2575368 | -0.34 | -1.46% |
| 2007-12-14 | 23.47 | 25.28 | 22.50 | 23.35 | 191904 | 4680048 | -0.17 | -0.72% |
| 2007-12-07 | 23.03 | 25.33 | 22.91 | 23.52 | 55972 | 1344529 | 0.49 | 2.13% |
| 2007-11-30 | 24.90 | 25.50 | 22.88 | 23.03 | 33419 | 798569 | -1.82 | -7.32% |
| 2007-11-23 | 24.92 | 25.55 | 23.20 | 24.85 | 71548 | 1768458 | -0.06 | -0.24% |
| 2007-11-16 | 25.08 | 26.00 | 23.85 | 24.91 | 130482 | 3235211 | -0.08 | -0.32% |
| 2007-11-09 | 22.20 | 25.16 | 22.00 | 24.99 | 63164 | 1498109 | 2.63 | 11.76% |
| 2007-11-02 | 22.46 | 23.84 | 22.20 | 22.36 | 38462 | 884135 | -0.14 | -0.62% |
| 2007-10-26 | 25.10 | 25.78 | 21.00 | 22.50 | 44192 | 1061410 | -3.22 | -12.52% |
| 2007-10-18 | 25.55 | 27.30 | 25.00 | 25.72 | 55865 | 1460251 | 0.17 | 0.67% |
| 2007-10-12 | 28.86 | 28.86 | 23.90 | 25.55 | 119072 | 3161640 | -1.55 | -5.72% |
| 2007-09-28 | 23.79 | 27.59 | 22.51 | 27.10 | 126250 | 3211861 | 3.34 | 14.06% |
| 2007-09-21 | 23.47 | 25.10 | 23.47 | 23.76 | 97415 | 2373931 | 0.29 | 1.24% |
| 2007-09-14 | 24.11 | 24.95 | 21.30 | 23.47 | 113298 | 2611989 | -0.77 | -3.18% |
| 2007-09-07 | 25.19 | 25.60 | 24.00 | 24.24 | 89129 | 2204964 | -0.76 | -3.04% |
| 2007-08-31 | 25.88 | 26.77 | 23.83 | 25.00 | 115336 | 2899731 | -0.46 | -1.81% |
| 2007-08-24 | 23.10 | 25.61 | 23.10 | 25.46 | 120551 | 2900983 | 2.64 | 11.57% |
| 2007-08-17 | 24.99 | 25.65 | 22.71 | 22.82 | 141653 | 3426154 | -2.14 | -8.57% |
| 2007-08-10 | 24.06 | 25.06 | 22.08 | 24.96 | 166149 | 3943808 | 1.14 | 4.79% |
| 2007-08-03 | 21.18 | 24.32 | 20.90 | 23.82 | 233249 | 5239161 | 2.62 | 12.36% |
| 2007-07-27 | 17.93 | 21.78 | 17.81 | 21.20 | 312722 | 6133082 | 3.27 | 18.24% |
| 2007-07-20 | 17.68 | 18.08 | 16.70 | 17.93 | 168420 | 2947268 | 0.23 | 1.30% |
| 2007-07-13 | 16.75 | 18.17 | 16.57 | 17.70 | 395745 | 6946021 | 1.14 | 6.88% |
| 2007-07-06 | 15.15 | 16.99 | 15.15 | 16.56 | 389172 | 6327458 | 1.20 | 7.81% |
| 2007-06-29 | 15.26 | 16.80 | 14.70 | 15.36 | 468879 | 7453841 | 0.30 | 1.99% |
| 2007-06-22 | 13.76 | 16.10 | 13.76 | 15.06 | 498778 | 7560200 | 1.48 | 10.90% |
| 2007-06-15 | 13.62 | 14.46 | 13.21 | 13.58 | 337212 | 4661991 | -0.04 | -0.29% |
| 2007-06-08 | 13.30 | 14.10 | 12.60 | 13.62 | 311637 | 4171212 | 0.57 | 4.37% |
| 2007-06-01 | 15.98 | 17.10 | 12.89 | 13.05 | 685313 | 10668311 | -2.73 | -17.30% |
| 2007-05-25 | 14.72 | 16.30 | 14.58 | 15.78 | 539185 | 8447381 | 0.47 | 3.07% |
| 2007-05-18 | 15.36 | 15.88 | 14.19 | 15.31 | 314938 | 4809594 | -0.33 | -2.11% |
| 2007-05-11 | 15.30 | 16.47 | 15.15 | 15.64 | 559257 | 8816685 | 0.29 | 1.89% |
| 2007-04-27 | 15.90 | 16.45 | 15.12 | 15.35 | 501826 | 7911293 | -0.46 | -2.91% |
| 2007-04-20 | 16.40 | 17.47 | 15.12 | 15.81 | 609516 | 10094434 | -0.51 | -3.12% |
| 2007-04-13 | 15.68 | 16.79 | 15.01 | 16.32 | 558116 | 8838038 | 0.82 | 5.29% |
| 2007-04-06 | 15.06 | 15.75 | 14.77 | 15.50 | 424576 | 6478775 | 0.62 | 4.17% |
| 2007-03-30 | 14.40 | 15.65 | 14.18 | 14.88 | 447586 | 6639517 | 0.54 | 3.77% |
| 2007-03-23 | 13.75 | 14.50 | 13.28 | 14.34 | 256747 | 3624872 | 0.25 | 1.77% |
| 2007-03-16 | 14.92 | 15.00 | 14.00 | 14.09 | 242952 | 3480454 | -0.85 | -5.69% |
| 2007-03-09 | 14.15 | 15.17 | 13.93 | 14.94 | 229248 | 3325436 | 0.84 | 5.96% |
| 2007-03-02 | 15.85 | 16.37 | 13.80 | 14.10 | 375955 | 5592786 | -1.73 | -10.93% |
| 2007-02-16 | 14.40 | 16.10 | 14.24 | 15.83 | 334050 | 5120531 | 1.26 | 8.65% |
| 2007-02-09 | 14.32 | 14.81 | 14.20 | 14.57 | 211120 | 3069237 | 0.29 | 2.03% |
| 2007-02-02 | 16.17 | 16.56 | 13.21 | 14.28 | 410028 | 6160836 | -1.65 | -10.36% |
| 2007-01-26 | 15.66 | 16.50 | 14.90 | 15.93 | 502717 | 7851838 | 0.43 | 2.77% |
| 2007-01-19 | 13.10 | 15.84 | 13.08 | 15.50 | 580214 | 8538297 | 2.34 | 17.78% |
| 2007-01-12 | 12.69 | 14.63 | 12.69 | 13.16 | 551212 | 7524466 | 0.53 | 4.20% |
| 2007-01-05 | 12.46 | 12.75 | 11.98 | 12.63 | 162259 | 2005563 | 0.37 | 3.02% |
| 2006-12-29 | 13.30 | 13.81 | 11.94 | 12.26 | 425124 | 5466785 | -1.09 | -8.16% |
| 2006-12-22 | 11.52 | 14.50 | 11.50 | 13.35 | 765289 | 9785784 | 1.90 | 16.59% |
| 2006-12-15 | 11.14 | 11.48 | 10.70 | 11.45 | 313355 | 3416960 | 0.30 | 2.69% |
| 2006-12-08 | 11.52 | 12.13 | 10.60 | 11.15 | 357404 | 4093096 | -0.37 | -3.21% |
| 2006-12-01 | 11.31 | 12.18 | 11.20 | 11.52 | 264654 | 3095533 | 0.24 | 2.13% |
