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 | 14.72 | 14.90 | 13.10 | 13.29 | 899306 | 12617880 | -1.37 | -9.35% |
| 2009-11-20 | 14.25 | 15.20 | 14.21 | 14.66 | 797369 | 11741124 | 0.37 | 2.59% |
| 2009-11-13 | 14.32 | 14.59 | 13.66 | 14.29 | 790552 | 11092400 | -0.03 | -0.21% |
| 2009-11-06 | 12.35 | 14.55 | 12.27 | 14.32 | 1988229 | 26621066 | 1.79 | 14.29% |
| 2009-10-30 | 12.18 | 12.53 | 11.24 | 12.53 | 1013744 | 12259461 | 0.38 | 3.13% |
| 2009-10-23 | 11.88 | 12.45 | 11.70 | 12.15 | 938760 | 11285684 | 0.27 | 2.27% |
| 2009-10-16 | 11.05 | 11.95 | 10.90 | 11.88 | 896028 | 10276250 | 0.85 | 7.71% |
| 2009-10-09 | 10.60 | 11.04 | 10.54 | 11.03 | 141731 | 1541358 | 0.52 | 4.95% |
| 2009-09-30 | 11.34 | 11.54 | 10.28 | 10.51 | 475208 | 5128990 | -0.55 | -4.97% |
| 2009-09-25 | 11.95 | 12.50 | 10.88 | 11.06 | 814549 | 9547500 | -1.07 | -8.82% |
| 2009-09-18 | 11.79 | 12.75 | 11.59 | 12.13 | 1300818 | 15735811 | 0.42 | 3.59% |
| 2009-09-11 | 11.40 | 11.79 | 11.05 | 11.71 | 831071 | 9512661 | 0.32 | 2.81% |
| 2009-09-04 | 11.10 | 11.56 | 10.35 | 11.39 | 881441 | 9677566 | 0.19 | 1.70% |
| 2009-08-28 | 10.82 | 11.83 | 10.69 | 11.20 | 1399790 | 15775227 | 0.46 | 4.28% |
| 2009-08-21 | 11.33 | 11.40 | 10.22 | 10.74 | 778717 | 8408034 | -0.70 | -6.12% |
| 2009-08-14 | 13.15 | 13.30 | 11.39 | 11.44 | 1096626 | 13661186 | -1.54 | -11.86% |
| 2009-08-07 | 12.63 | 13.85 | 12.37 | 12.98 | 2263915 | 29925032 | 0.40 | 3.18% |
| 2009-07-31 | 12.52 | 13.05 | 11.67 | 12.58 | 1503508 | 18780432 | 0.16 | 1.29% |
| 2009-07-24 | 12.25 | 13.17 | 12.20 | 12.42 | 1741765 | 22017264 | 0.18 | 1.47% |
| 2009-07-17 | 12.07 | 12.54 | 12.02 | 12.24 | 1431262 | 17592684 | 0.13 | 1.07% |
| 2009-07-10 | 11.68 | 12.30 | 11.39 | 12.11 | 1630208 | 19288656 | 0.43 | 3.68% |
| 2009-07-03 | 11.40 | 11.85 | 11.35 | 11.68 | 997516 | 11555411 | 0.29 | 2.55% |
| 2009-06-26 | 12.03 | 12.13 | 11.32 | 11.39 | 1077152 | 12559156 | -0.58 | -4.84% |
| 2009-06-19 | 11.60 | 12.07 | 11.34 | 11.97 | 1423967 | 16747923 | 0.40 | 3.46% |
| 2009-06-12 | 11.45 | 11.80 | 11.10 | 11.57 | 1279138 | 14738342 | 0.04 | 0.35% |
| 2009-06-05 | 11.88 | 12.15 | 11.16 | 11.53 | 1084976 | 12549071 | -0.22 | -1.87% |
| 2009-05-26 | 11.11 | 12.35 | 11.06 | 11.75 | 956198 | 11327869 | 0.26 | 2.26% |
| 2009-05-22 | 11.48 | 12.05 | 11.02 | 11.49 | 1839847 | 21139528 | 0.01 | 0.09% |
| 2009-05-15 | 10.80 | 11.80 | 10.40 | 11.48 | 1949729 | 21808746 | 0.72 | 6.69% |
| 2009-05-08 | 10.53 | 11.10 | 10.45 | 10.76 | 1229595 | 13298717 | 0.20 | 1.89% |
| 2009-04-30 | 10.52 | 10.68 | 10.05 | 10.56 | 540477 | 5605600 | 0.01 | 0.10% |
| 2009-04-24 | 11.05 | 11.85 | 10.50 | 10.55 | 1714937 | 19307688 | -0.63 | -5.63% |
| 2009-04-17 | 10.54 | 11.30 | 10.38 | 11.18 | 1903284 | 20529080 | 0.78 | 7.50% |
| 2009-04-10 | 10.27 | 10.58 | 9.85 | 10.40 | 910112 | 9351212 | 0.22 | 2.16% |
| 2009-04-03 | 10.38 | 10.75 | 9.90 | 10.18 | 1398959 | 14540421 | -0.12 | -1.17% |
| 2009-03-27 | 9.81 | 10.41 | 9.61 | 10.30 | 1311002 | 13168250 | 0.49 | 5.00% |
| 2009-03-20 | 9.34 | 10.15 | 9.17 | 9.81 | 1082508 | 10643999 | 0.48 | 5.14% |
| 2009-03-13 | 9.85 | 9.91 | 9.06 | 9.33 | 621163 | 5841135 | -0.52 | -5.28% |
| 2009-03-06 | 9.20 | 10.09 | 9.04 | 9.85 | 890147 | 8580533 | 0.54 | 5.80% |
| 2009-02-27 | 11.26 | 11.56 | 9.21 | 9.31 | 1302867 | 13776163 | -2.00 | -17.68% |
| 2009-02-20 | 12.13 | 12.17 | 10.90 | 11.31 | 1335951 | 15394882 | -0.81 | -6.68% |
| 2009-02-13 | 10.68 | 12.36 | 10.40 | 12.12 | 2586622 | 29223828 | 1.61 | 15.32% |
| 2009-02-06 | 9.50 | 10.55 | 9.34 | 10.51 | 1572899 | 15599818 | 1.02 | 10.75% |
| 2009-01-23 | 10.75 | 10.87 | 9.47 | 9.49 | 904549 | 8910803 | -1.21 | -11.31% |
| 2009-01-16 | 10.58 | 11.10 | 10.28 | 10.70 | 479454 | 5180688 | 0.15 | 1.42% |
| 2009-01-09 | 9.66 | 10.62 | 9.50 | 10.55 | 372460 | 3811448 | 0.65 | 6.57% |
| 2008-12-26 | 10.12 | 10.75 | 9.60 | 9.90 | 465767 | 4742969 | -0.30 | -2.94% |
| 2008-12-19 | 9.50 | 10.23 | 9.26 | 10.20 | 292482 | 2875094 | 0.88 | 9.44% |
| 2008-12-12 | 9.81 | 10.40 | 9.20 | 9.32 | 529802 | 5252192 | -0.45 | -4.61% |
| 2008-12-05 | 8.88 | 10.10 | 8.87 | 9.77 | 585649 | 5652054 | 0.88 | 9.90% |
| 2008-11-28 | 8.81 | 9.08 | 8.08 | 8.89 | 342853 | 2955568 | -0.03 | -0.34% |
| 2008-11-21 | 8.99 | 9.26 | 8.31 | 8.92 | 451629 | 3978406 | -0.08 | -0.89% |
| 2008-11-14 | 7.85 | 9.06 | 7.83 | 9.00 | 396773 | 3386822 | 1.17 | 14.94% |
| 2008-11-07 | 8.30 | 8.46 | 7.29 | 7.83 | 200966 | 1571508 | -0.62 | -7.34% |
| 2008-10-31 | 9.01 | 9.02 | 7.91 | 8.45 | 170062 | 1447197 | -0.64 | -7.04% |
| 2008-10-24 | 8.62 | 9.15 | 8.51 | 9.09 | 145345 | 1303639 | 0.51 | 5.94% |
| 2008-10-17 | 9.40 | 10.10 | 8.50 | 8.58 | 269133 | 2477774 | -0.97 | -10.16% |
| 2008-10-10 | 10.25 | 10.30 | 9.45 | 9.55 | 236581 | 2356433 | -0.91 | -8.70% |
| 2008-09-26 | 10.84 | 11.30 | 9.60 | 10.46 | 804333 | 8453618 | 0.12 | 1.16% |
| 2008-09-19 | 8.78 | 10.34 | 8.56 | 10.34 | 397013 | 3722924 | 1.51 | 17.10% |
| 2008-09-12 | 9.55 | 9.63 | 8.61 | 8.83 | 216876 | 1952071 | -0.66 | -6.96% |
| 2008-09-05 | 9.78 | 10.30 | 9.48 | 9.49 | 215738 | 2126148 | -0.45 | -4.53% |
| 2008-08-29 | 10.33 | 10.58 | 9.02 | 9.94 | 268307 | 2624881 | -0.53 | -5.06% |
| 2008-08-22 | 10.89 | 11.55 | 9.90 | 10.47 | 418968 | 4474490 | -0.37 | -3.41% |
| 2008-08-15 | 11.80 | 11.80 | 9.50 | 10.84 | 644469 | 6722372 | -1.35 | -11.07% |
| 2008-08-08 | 13.47 | 14.15 | 12.15 | 12.19 | 505895 | 6663719 | -1.26 | -9.37% |
| 2008-08-01 | 14.66 | 15.15 | 12.51 | 13.45 | 517511 | 7124107 | -1.16 | -7.94% |
| 2008-07-25 | 13.21 | 14.80 | 13.01 | 14.61 | 609558 | 8654298 | 1.31 | 9.85% |
| 2008-07-18 | 14.05 | 15.80 | 12.44 | 13.30 | 998941 | 14424856 | -1.07 | -7.45% |
| 2008-07-11 | 15.50 | 16.58 | 14.00 | 14.37 | 1701549 | 26304104 | -0.88 | -5.77% |
| 2008-07-04 | 12.06 | 15.50 | 12.06 | 15.25 | 1016584 | 14255088 | 2.81 | 22.59% |
| 2008-06-27 | 12.08 | 14.24 | 11.30 | 12.44 | 839219 | 10828895 | 0.19 | 1.55% |
| 2008-06-20 | 13.70 | 14.12 | 11.50 | 12.25 | 494739 | 6409600 | -1.48 | -10.78% |
| 2008-06-13 | 16.80 | 17.11 | 13.71 | 13.73 | 278734 | 4219721 | -4.07 | -22.86% |
| 2008-06-06 | 17.45 | 18.15 | 17.31 | 17.80 | 274239 | 4873016 | 0.29 | 1.66% |
| 2008-05-30 | 17.10 | 18.37 | 16.20 | 17.51 | 579711 | 10058843 | 0.20 | 1.16% |
| 2008-05-23 | 19.29 | 19.45 | 16.26 | 17.31 | 644431 | 11400780 | -1.98 | -10.26% |
| 2008-05-16 | 21.50 | 21.77 | 18.90 | 19.29 | 1025913 | 20841326 | -2.64 | -12.04% |
| 2008-05-09 | 20.10 | 22.83 | 20.10 | 21.93 | 909303 | 19467660 | 2.13 | 10.76% |
| 2008-04-30 | 18.65 | 19.95 | 18.50 | 19.80 | 437040 | 8426247 | 0.62 | 3.23% |
| 2008-04-25 | 20.02 | 20.21 | 16.95 | 19.18 | 1037037 | 19773464 | 0.98 | 5.38% |
| 2008-04-18 | 17.68 | 19.00 | 16.75 | 18.20 | 429799 | 7688066 | -0.07 | -0.38% |
| 2008-04-11 | 16.59 | 19.98 | 16.19 | 18.27 | 404799 | 7477787 | 1.23 | 7.22% |
| 2008-04-03 | 20.77 | 21.20 | 15.46 | 17.04 | 343601 | 6163407 | -4.26 | -20.00% |
| 2008-03-28 | 23.35 | 23.62 | 19.68 | 21.30 | 304847 | 6593054 | -1.79 | -7.75% |
| 2008-03-21 | 24.99 | 25.27 | 19.02 | 23.09 | 544583 | 12077101 | -1.97 | -7.86% |
| 2008-03-14 | 27.40 | 27.41 | 25.00 | 25.06 | 222136 | 5761871 | -2.53 | -9.17% |
| 2008-03-07 | 26.20 | 28.71 | 26.00 | 27.59 | 579553 | 16076006 | 1.27 | 4.83% |
| 2008-02-29 | 24.90 | 26.39 | 24.68 | 26.32 | 479442 | 12320272 | 1.42 | 5.70% |
| 2008-02-22 | 26.85 | 27.88 | 24.70 | 24.90 | 350383 | 9090198 | -1.38 | -5.25% |
| 2008-02-15 | 27.20 | 27.85 | 25.88 | 26.28 | 99811 | 2664426 | -1.26 | -4.58% |
| 2008-02-05 | 26.50 | 27.97 | 26.20 | 27.54 | 120089 | 3285969 | 1.91 | 7.45% |
| 2008-02-01 | 27.16 | 27.16 | 24.18 | 25.63 | 312438 | 8083040 | -1.58 | -5.81% |
| 2008-01-25 | 29.40 | 30.25 | 25.16 | 27.21 | 637714 | 17609308 | -2.11 | -7.20% |
| 2008-01-18 | 31.60 | 32.90 | 28.48 | 29.32 | 841729 | 25783336 | -2.29 | -7.25% |
| 2008-01-11 | 33.00 | 33.33 | 31.20 | 31.61 | 675109 | 21828942 | -1.89 | -5.64% |
| 2008-01-04 | 31.71 | 34.64 | 31.45 | 33.50 | 604748 | 20322584 | 2.06 | 6.55% |
| 2007-12-28 | 31.00 | 32.28 | 30.61 | 31.44 | 794591 | 24975746 | 0.25 | 0.80% |
| 2007-12-21 | 28.90 | 31.72 | 28.58 | 31.19 | 723957 | 22217954 | 2.80 | 9.86% |
| 2007-12-14 | 25.48 | 28.52 | 25.28 | 28.39 | 437779 | 12090906 | 2.56 | 9.91% |
| 2007-12-07 | 24.50 | 26.00 | 23.90 | 25.83 | 295917 | 7395952 | 1.15 | 4.66% |
| 2007-11-30 | 27.12 | 27.58 | 24.60 | 24.68 | 235625 | 6067746 | -2.13 | -7.95% |
| 2007-11-23 | 26.90 | 28.36 | 25.88 | 26.81 | 196467 | 5388789 | 0.12 | 0.45% |
| 2007-11-16 | 27.60 | 28.50 | 26.30 | 26.69 | 221281 | 6061759 | -1.05 | -3.79% |
| 2007-11-09 | 26.08 | 28.00 | 26.00 | 27.74 | 298023 | 8077115 | 1.56 | 5.96% |
| 2007-11-02 | 26.85 | 28.87 | 26.00 | 26.18 | 395086 | 10792573 | -0.65 | -2.42% |
| 2007-10-26 | 30.86 | 31.37 | 26.00 | 26.83 | 362498 | 10429453 | -4.37 | -14.01% |
| 2007-10-18 | 30.99 | 33.50 | 29.48 | 31.20 | 454039 | 14007791 | -0.12 | -0.38% |
| 2007-10-12 | 33.10 | 33.37 | 29.81 | 31.32 | 579212 | 18145454 | -1.37 | -4.19% |
| 2007-09-28 | 33.90 | 35.67 | 31.78 | 32.69 | 342281 | 11352435 | -0.99 | -2.94% |
| 2007-09-21 | 32.88 | 33.88 | 31.38 | 33.68 | 404011 | 13109377 | 0.68 | 2.06% |
| 2007-09-14 | 33.98 | 35.30 | 31.80 | 33.00 | 287948 | 9571773 | -0.98 | -2.88% |
| 2007-09-07 | 35.78 | 36.88 | 33.90 | 33.98 | 287915 | 10101441 | -1.77 | -4.95% |
| 2007-08-31 | 34.50 | 37.40 | 33.98 | 35.75 | 419705 | 15059859 | 1.20 | 3.47% |
| 2007-08-24 | 31.70 | 34.80 | 30.98 | 34.55 | 468795 | 15455782 | 3.56 | 11.49% |
| 2007-08-17 | 31.79 | 32.39 | 30.00 | 30.99 | 377837 | 11669475 | -0.81 | -2.55% |
| 2007-08-10 | 33.80 | 35.00 | 31.20 | 31.80 | 486541 | 16374100 | -1.28 | -3.87% |
| 2007-08-03 | 29.90 | 33.08 | 28.89 | 33.08 | 503837 | 15496628 | 3.20 | 10.71% |
| 2007-07-27 | 27.76 | 30.18 | 27.76 | 29.88 | 436441 | 12665760 | 2.13 | 7.68% |
| 2007-07-20 | 25.80 | 27.82 | 25.00 | 27.75 | 274913 | 7310413 | 1.80 | 6.94% |
| 2007-07-13 | 26.05 | 26.70 | 25.25 | 25.95 | 177831 | 4616634 | 0.02 | 0.08% |
| 2007-07-06 | 26.18 | 27.58 | 24.08 | 25.93 | 290598 | 7576186 | -0.20 | -0.77% |
| 2007-06-29 | 29.72 | 30.88 | 26.00 | 26.13 | 649210 | 18754164 | -3.56 | -11.99% |
| 2007-06-22 | 30.50 | 31.50 | 28.97 | 29.69 | 637906 | 19243276 | -0.20 | -0.67% |
| 2007-06-15 | 27.25 | 31.50 | 27.25 | 29.89 | 768852 | 22674284 | 2.66 | 9.77% |
| 2007-06-08 | 27.60 | 27.76 | 22.83 | 27.23 | 854095 | 22354612 | -0.82 | -2.92% |
| 2007-06-01 | 25.00 | 30.15 | 24.40 | 28.05 | 1271486 | 33694136 | 3.32 | 13.43% |
| 2007-05-25 | 23.80 | 26.20 | 23.68 | 24.73 | 1009744 | 25018632 | 0.14 | 0.57% |
| 2007-05-18 | 19.39 | 25.28 | 19.17 | 24.59 | 1725166 | 39184256 | 4.88 | 24.76% |
| 2007-05-11 | 32.80 | 36.30 | 19.31 | 19.71 | 841196 | 23266592 | -13.22 | -40.15% |
| 2007-04-27 | 36.50 | 37.00 | 32.00 | 32.93 | 734133 | 24898900 | -1.82 | -5.24% |
| 2007-04-20 | 34.10 | 36.89 | 33.31 | 34.75 | 454469 | 15946552 | 0.64 | 1.88% |
| 2007-04-13 | 31.60 | 35.60 | 31.45 | 34.11 | 484467 | 16147051 | 2.88 | 9.22% |
| 2007-04-06 | 30.00 | 32.33 | 29.50 | 31.23 | 355891 | 11106481 | 1.23 | 4.10% |
| 2007-03-30 | 30.79 | 33.43 | 28.80 | 30.00 | 332957 | 10419058 | -0.75 | -2.44% |
| 2007-03-23 | 32.60 | 34.90 | 29.95 | 30.75 | 371180 | 11708768 | -2.52 | -7.57% |
| 2007-03-16 | 26.47 | 34.67 | 26.12 | 33.27 | 695533 | 21308636 | 6.69 | 25.17% |
| 2007-03-09 | 25.50 | 27.28 | 24.60 | 26.58 | 453249 | 11779524 | 1.38 | 5.48% |
| 2007-03-02 | 30.00 | 30.00 | 23.79 | 25.20 | 427412 | 11068885 | -4.80 | -16.00% |
| 2007-02-16 | 28.00 | 31.27 | 27.50 | 30.00 | 240664 | 7155041 | 1.89 | 6.72% |
| 2007-02-09 | 28.00 | 29.79 | 25.51 | 28.11 | 265449 | 7363991 | -0.81 | -2.80% |
| 2007-02-02 | 32.29 | 34.45 | 28.92 | 28.92 | 177606 | 5742032 | -3.66 | -11.23% |
| 2007-01-26 | 30.90 | 37.00 | 30.90 | 32.58 | 325628 | 10817506 | 1.78 | 5.78% |
| 2007-01-19 | 23.49 | 31.28 | 23.28 | 30.80 | 256593 | 6936316 | 7.20 | 30.51% |
| 2007-01-12 | 24.00 | 25.58 | 23.60 | 23.60 | 252548 | 6216502 | -0.51 | -2.12% |
| 2007-01-05 | 25.02 | 25.80 | 23.90 | 24.11 | 116615 | 2865685 | -0.59 | -2.39% |
| 2006-12-29 | 22.95 | 24.97 | 22.05 | 24.70 | 269012 | 6302740 | 2.65 | 12.02% |
| 2006-12-22 | 21.78 | 23.33 | 21.25 | 22.05 | 297996 | 6661239 | 0.18 | 0.82% |
| 2006-12-15 | 19.14 | 21.96 | 19.14 | 21.87 | 308115 | 6427017 | 2.41 | 12.38% |
| 2006-12-08 | 20.25 | 20.98 | 19.00 | 19.46 | 259119 | 5210461 | -0.73 | -3.62% |
| 2006-12-01 | 18.79 | 20.85 | 18.70 | 20.19 | 204005 | 4053578 | 1.40 | 7.45% |
