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 | 12.30 | 12.53 | 11.50 | 11.95 | 1035788 | 12504722 | -0.26 | -2.13% |
| 2009-11-20 | 11.68 | 12.36 | 11.66 | 12.21 | 1438858 | 17226096 | 0.60 | 5.17% |
| 2009-11-13 | 11.50 | 11.90 | 11.38 | 11.61 | 683438 | 7924972 | -1.54 | -11.71% |
| 2009-11-02 | 12.68 | 13.22 | 12.55 | 13.15 | 348415 | 4539883 | 0.27 | 2.10% |
| 2009-10-30 | 12.69 | 13.06 | 12.26 | 12.88 | 987633 | 12605682 | 0.17 | 1.34% |
| 2009-10-23 | 12.25 | 13.00 | 12.22 | 12.71 | 770294 | 9768154 | 0.41 | 3.33% |
| 2009-10-16 | 11.98 | 12.54 | 11.92 | 12.30 | 583544 | 7155781 | 0.33 | 2.76% |
| 2009-10-09 | 11.51 | 11.98 | 11.45 | 11.97 | 93715 | 1107168 | 0.54 | 4.72% |
| 2009-09-30 | 12.05 | 12.12 | 11.22 | 11.43 | 249530 | 2893492 | -0.49 | -4.11% |
| 2009-09-25 | 11.90 | 12.82 | 11.33 | 11.92 | 1003626 | 12240691 | -0.04 | -0.33% |
| 2009-09-18 | 11.55 | 12.57 | 11.55 | 11.96 | 886722 | 10715072 | 0.45 | 3.91% |
| 2009-09-11 | 11.20 | 11.65 | 11.11 | 11.51 | 911393 | 10422427 | 0.49 | 4.45% |
| 2009-09-04 | 11.09 | 11.21 | 10.18 | 11.02 | 668691 | 7167509 | -0.16 | -1.43% |
| 2009-08-28 | 11.38 | 11.65 | 10.80 | 11.18 | 774193 | 8722153 | -0.26 | -2.27% |
| 2009-08-21 | 11.99 | 11.99 | 10.51 | 11.44 | 889466 | 10021332 | -0.69 | -5.69% |
| 2009-08-14 | 12.90 | 13.50 | 12.10 | 12.13 | 1339218 | 17288472 | -0.58 | -4.56% |
| 2009-08-07 | 13.45 | 13.55 | 12.60 | 12.71 | 1466475 | 19208298 | -0.61 | -4.58% |
| 2009-07-31 | 13.14 | 13.79 | 12.21 | 13.32 | 1792624 | 23479012 | 0.35 | 2.70% |
| 2009-07-24 | 12.70 | 13.34 | 12.36 | 12.97 | 1620689 | 20709124 | 0.29 | 2.29% |
| 2009-07-17 | 12.90 | 13.48 | 12.53 | 12.68 | 1150632 | 14884294 | -0.13 | -1.01% |
| 2009-07-10 | 12.88 | 13.15 | 12.29 | 12.81 | 1107906 | 14138663 | 0.05 | 0.39% |
| 2009-07-03 | 11.40 | 12.96 | 11.33 | 12.76 | 2069231 | 25225812 | 1.51 | 13.42% |
| 2009-06-26 | 11.35 | 11.56 | 10.97 | 11.25 | 955523 | 10737215 | 0.03 | 0.27% |
| 2009-06-19 | 10.82 | 11.48 | 10.70 | 11.22 | 779412 | 8616029 | 0.42 | 3.89% |
| 2009-06-12 | 11.44 | 11.58 | 10.70 | 10.80 | 810762 | 9001015 | -0.47 | -4.17% |
| 2009-06-05 | 11.31 | 11.68 | 11.13 | 11.27 | 922995 | 10516340 | 0.04 | 0.36% |
| 2009-05-27 | 10.90 | 11.65 | 10.82 | 11.23 | 892072 | 10105305 | 0.18 | 1.63% |
| 2009-05-22 | 10.90 | 11.39 | 10.68 | 11.05 | 1048666 | 11662787 | 0.19 | 1.75% |
| 2009-05-15 | 11.16 | 11.26 | 10.51 | 10.86 | 647480 | 7009359 | -0.28 | -2.51% |
| 2009-05-08 | 10.90 | 11.63 | 10.74 | 11.14 | 1518980 | 16996686 | 0.25 | 2.30% |
| 2009-04-30 | 10.40 | 11.07 | 9.93 | 10.89 | 555200 | 5889889 | 0.41 | 3.91% |
| 2009-04-24 | 10.80 | 11.09 | 10.25 | 10.48 | 634891 | 6798383 | -0.25 | -2.33% |
| 2009-04-17 | 10.85 | 11.40 | 10.66 | 10.73 | 1003941 | 11040444 | 0.00 | 0.00% |
| 2009-04-10 | 10.71 | 10.95 | 10.20 | 10.73 | 567434 | 5990228 | 0.05 | 0.47% |
| 2009-04-03 | 10.26 | 11.36 | 10.00 | 10.68 | 1431061 | 15543347 | 0.42 | 4.09% |
| 2009-03-27 | 10.18 | 10.75 | 9.90 | 10.26 | 863784 | 8906940 | 0.04 | 0.39% |
| 2009-03-20 | 9.95 | 10.69 | 9.95 | 10.22 | 706933 | 7313460 | 0.21 | 2.10% |
| 2009-03-13 | 10.99 | 11.12 | 9.92 | 10.01 | 652017 | 6795199 | -0.92 | -8.42% |
| 2009-03-06 | 9.50 | 11.17 | 9.31 | 10.93 | 965608 | 10145819 | 1.35 | 14.09% |
| 2009-02-27 | 10.39 | 11.05 | 9.50 | 9.58 | 1237612 | 12990549 | -0.80 | -7.71% |
| 2009-02-20 | 10.70 | 11.07 | 9.77 | 10.38 | 1115250 | 11617623 | -0.11 | -1.05% |
| 2009-02-13 | 10.15 | 10.60 | 9.71 | 10.49 | 1273336 | 12845981 | 0.43 | 4.27% |
| 2009-02-06 | 9.25 | 10.17 | 9.11 | 10.06 | 1104324 | 10738867 | 0.90 | 9.82% |
| 2009-01-23 | 9.15 | 9.38 | 8.74 | 9.16 | 420833 | 3815632 | 0.06 | 0.66% |
| 2009-01-16 | 8.85 | 9.50 | 8.63 | 9.10 | 626992 | 5689165 | 0.25 | 2.83% |
| 2009-01-09 | 9.00 | 9.35 | 8.70 | 8.85 | 718263 | 6442572 | 0.42 | 4.98% |
| 2008-12-26 | 9.18 | 9.18 | 8.12 | 8.43 | 335390 | 2851159 | -0.68 | -7.46% |
| 2008-12-19 | 8.64 | 9.24 | 8.45 | 9.11 | 458762 | 4072373 | 0.26 | 2.94% |
| 2008-12-11 | 9.37 | 9.72 | 8.80 | 8.85 | 827970 | 7674741 | -0.35 | -3.80% |
| 2008-12-05 | 8.15 | 9.45 | 8.07 | 9.20 | 1049876 | 9366454 | 1.02 | 12.47% |
| 2008-11-28 | 9.15 | 9.27 | 7.75 | 8.18 | 1086551 | 9174795 | -1.03 | -11.18% |
| 2008-11-21 | 8.85 | 9.50 | 8.33 | 9.21 | 1569413 | 14097016 | 0.37 | 4.19% |
| 2008-11-14 | 7.00 | 8.98 | 6.91 | 8.84 | 1276122 | 10095916 | 2.11 | 31.35% |
| 2008-11-07 | 6.09 | 6.95 | 6.02 | 6.73 | 514134 | 3392727 | 0.59 | 9.61% |
| 2008-10-31 | 6.50 | 6.87 | 6.08 | 6.14 | 465219 | 3041892 | -0.47 | -7.11% |
| 2008-10-24 | 6.28 | 6.82 | 6.10 | 6.61 | 360463 | 2363315 | 0.30 | 4.75% |
| 2008-10-17 | 6.44 | 6.96 | 6.00 | 6.31 | 244916 | 1580953 | -0.21 | -3.22% |
| 2008-10-10 | 6.90 | 6.90 | 6.33 | 6.52 | 252564 | 1674350 | -0.55 | -7.78% |
| 2008-09-26 | 7.40 | 7.65 | 6.53 | 7.07 | 598092 | 4243913 | 0.12 | 1.73% |
| 2008-09-19 | 6.59 | 7.00 | 6.07 | 6.95 | 519878 | 3417666 | 0.31 | 4.67% |
| 2008-09-12 | 6.12 | 7.20 | 6.01 | 6.64 | 598638 | 3907632 | 0.51 | 8.32% |
| 2008-09-05 | 6.01 | 6.36 | 5.73 | 6.13 | 374174 | 2264818 | -0.01 | -0.16% |
| 2008-08-29 | 6.05 | 6.25 | 5.53 | 6.14 | 282166 | 1669217 | 0.02 | 0.33% |
| 2008-08-22 | 6.20 | 6.67 | 5.39 | 6.12 | 439915 | 2707416 | -0.01 | -0.16% |
| 2008-08-15 | 6.96 | 7.00 | 5.71 | 6.13 | 195878 | 1213893 | -0.83 | -11.93% |
| 2008-08-08 | 8.04 | 8.04 | 6.91 | 6.96 | 178019 | 1341946 | -1.08 | -13.43% |
| 2008-08-01 | 8.31 | 8.68 | 7.75 | 8.04 | 419176 | 3476762 | -0.23 | -2.78% |
| 2008-07-25 | 7.90 | 8.38 | 7.83 | 8.27 | 425544 | 3468761 | 0.27 | 3.38% |
| 2008-07-18 | 8.00 | 8.89 | 7.47 | 8.00 | 777758 | 6418200 | -0.08 | -0.99% |
| 2008-07-11 | 7.61 | 8.51 | 7.60 | 8.08 | 504854 | 4110488 | 0.47 | 6.18% |
| 2008-07-04 | 7.37 | 7.99 | 7.08 | 7.61 | 264348 | 1981760 | 0.13 | 1.74% |
| 2008-06-27 | 7.77 | 8.33 | 7.31 | 7.48 | 392615 | 3088434 | -0.16 | -2.09% |
| 2008-06-20 | 8.36 | 8.59 | 7.01 | 7.64 | 391328 | 3002750 | -0.66 | -7.95% |
| 2008-06-13 | 9.67 | 9.70 | 8.16 | 8.30 | 314945 | 2756632 | -1.64 | -16.50% |
| 2008-06-06 | 9.75 | 10.65 | 9.50 | 9.94 | 556452 | 5615296 | 0.26 | 2.69% |
| 2008-05-30 | 9.72 | 9.85 | 9.04 | 9.68 | 427568 | 4045177 | -0.21 | -2.12% |
| 2008-05-23 | 10.00 | 10.99 | 9.41 | 9.89 | 1018747 | 10552479 | -0.16 | -1.59% |
| 2008-05-16 | 9.00 | 10.80 | 8.81 | 10.05 | 1131591 | 11358023 | 0.86 | 9.36% |
| 2008-05-09 | 10.10 | 10.25 | 9.01 | 9.19 | 541633 | 5254393 | -0.76 | -7.64% |
| 2008-04-30 | 8.94 | 9.97 | 8.78 | 9.95 | 369453 | 3459535 | 1.01 | 11.30% |
| 2008-04-24 | 8.60 | 8.94 | 7.20 | 8.94 | 318798 | 2683352 | 0.98 | 12.31% |
| 2008-04-18 | 9.49 | 9.49 | 7.88 | 7.96 | 217548 | 1902068 | -1.72 | -17.77% |
| 2008-04-11 | 9.06 | 10.50 | 8.85 | 9.68 | 419352 | 4124196 | 0.62 | 6.84% |
| 2008-04-03 | 9.79 | 10.18 | 8.40 | 9.06 | 317538 | 3012661 | -0.80 | -8.11% |
| 2008-03-28 | 11.05 | 11.19 | 9.22 | 9.86 | 401187 | 4141840 | -1.07 | -9.79% |
| 2008-03-21 | 12.39 | 12.39 | 9.46 | 10.93 | 472157 | 4990476 | -1.37 | -11.14% |
| 2008-03-14 | 13.40 | 13.54 | 12.08 | 12.30 | 261015 | 3352929 | -1.12 | -8.35% |
| 2008-03-07 | 13.87 | 14.49 | 13.29 | 13.42 | 512179 | 7075405 | -0.59 | -4.21% |
| 2008-02-29 | 14.31 | 14.50 | 13.50 | 14.01 | 348352 | 4877431 | -0.28 | -1.96% |
| 2008-02-22 | 15.55 | 15.65 | 14.00 | 14.29 | 344242 | 5154095 | -1.23 | -7.92% |
| 2008-02-14 | 14.82 | 15.79 | 14.21 | 15.52 | 183521 | 2794790 | 0.58 | 3.88% |
| 2008-02-05 | 14.21 | 15.15 | 14.21 | 14.94 | 176884 | 2625263 | 0.96 | 6.87% |
| 2008-02-01 | 13.95 | 14.65 | 12.70 | 13.98 | 591091 | 8232536 | 0.05 | 0.36% |
| 2008-01-25 | 15.50 | 15.68 | 13.02 | 13.93 | 572590 | 7964138 | -1.60 | -10.30% |
| 2008-01-18 | 15.94 | 16.35 | 14.80 | 15.53 | 575134 | 9010170 | -0.42 | -2.63% |
| 2008-01-11 | 15.89 | 17.35 | 15.76 | 15.95 | 1273588 | 21067056 | 0.02 | 0.13% |
| 2008-01-04 | 15.40 | 16.27 | 15.11 | 15.93 | 549464 | 8702674 | 0.55 | 3.58% |
| 2007-12-28 | 15.85 | 16.49 | 15.34 | 15.38 | 1138174 | 18181962 | -0.32 | -2.04% |
| 2007-12-21 | 14.25 | 15.98 | 14.13 | 15.70 | 763828 | 11367082 | 1.46 | 10.25% |
| 2007-12-14 | 13.46 | 14.50 | 13.35 | 14.24 | 533807 | 7464584 | 0.63 | 4.63% |
| 2007-12-07 | 12.76 | 13.86 | 12.75 | 13.61 | 202783 | 2701986 | 0.67 | 5.18% |
| 2007-11-30 | 13.70 | 13.88 | 12.68 | 12.94 | 240404 | 3151205 | -0.61 | -4.50% |
| 2007-11-23 | 12.95 | 14.30 | 12.00 | 13.55 | 612773 | 8089200 | 0.52 | 3.99% |
| 2007-11-09 | 14.24 | 14.55 | 12.90 | 13.03 | 345073 | 4801512 | -1.20 | -8.43% |
| 2007-11-02 | 14.37 | 16.48 | 13.90 | 14.23 | 569037 | 8478937 | 0.00 | 0.00% |
| 2007-10-26 | 16.15 | 16.99 | 13.61 | 14.23 | 732768 | 11358607 | -1.62 | -10.22% |
| 2007-10-18 | 14.43 | 17.83 | 13.65 | 15.85 | 1354463 | 22307942 | 1.42 | 9.84% |
| 2007-10-12 | 15.91 | 15.97 | 13.68 | 14.43 | 821353 | 12334675 | -1.13 | -7.26% |
| 2007-09-28 | 16.10 | 16.10 | 15.00 | 15.56 | 787622 | 12119460 | -0.53 | -3.29% |
| 2007-09-21 | 17.25 | 18.01 | 15.60 | 16.09 | 756377 | 12867216 | -1.15 | -6.67% |
| 2007-09-14 | 15.33 | 18.59 | 15.00 | 17.24 | 2654290 | 45106952 | 1.68 | 10.80% |
| 2007-09-07 | 16.10 | 16.56 | 15.51 | 15.56 | 1088642 | 17414058 | -0.53 | -3.29% |
| 2007-08-31 | 17.12 | 17.26 | 15.25 | 16.09 | 1267660 | 20430304 | -0.78 | -4.62% |
| 2007-08-24 | 16.88 | 17.45 | 15.81 | 16.87 | 1418056 | 23597790 | 0.95 | 5.97% |
| 2007-08-17 | 16.82 | 18.50 | 15.31 | 15.92 | 2402960 | 40610688 | -0.87 | -5.18% |
| 2007-08-10 | 14.95 | 16.94 | 14.11 | 16.79 | 2474719 | 38411616 | 1.96 | 13.22% |
| 2007-08-03 | 14.04 | 16.08 | 13.60 | 14.83 | 2400429 | 35711748 | 1.15 | 8.41% |
| 2007-07-27 | 12.10 | 13.87 | 12.10 | 13.68 | 1397804 | 18309360 | 1.60 | 13.24% |
| 2007-07-20 | 12.03 | 12.24 | 10.82 | 12.08 | 944191 | 10915234 | 0.01 | 0.08% |
| 2007-07-13 | 13.00 | 13.61 | 11.88 | 12.07 | 1156862 | 14685218 | -0.62 | -4.89% |
| 2007-07-06 | 13.27 | 13.96 | 10.64 | 12.69 | 1466472 | 18222300 | -0.29 | -2.23% |
| 2007-06-29 | 15.97 | 16.45 | 12.70 | 12.98 | 2030142 | 28710996 | -3.00 | -18.77% |
| 2007-06-22 | 19.81 | 19.81 | 15.30 | 15.98 | 2977425 | 52677992 | -2.03 | -11.27% |
| 2007-06-15 | 14.98 | 18.01 | 14.66 | 18.01 | 3294196 | 53161284 | 3.13 | 21.04% |
| 2007-06-08 | 13.90 | 15.49 | 12.34 | 14.88 | 3973820 | 55501696 | 1.80 | 13.76% |
| 2007-06-01 | 19.20 | 19.20 | 13.08 | 13.08 | 3098062 | 49463768 | -4.37 | -25.04% |
| 2007-05-25 | 13.28 | 18.45 | 13.15 | 17.45 | 4535465 | 72045384 | 3.60 | 25.99% |
| 2007-05-18 | 13.03 | 14.34 | 12.25 | 13.85 | 1834350 | 24609836 | 0.22 | 1.61% |
| 2007-05-11 | 12.95 | 15.00 | 12.15 | 13.63 | 2633603 | 35932024 | 0.45 | 3.41% |
| 2007-04-27 | 13.54 | 14.79 | 12.73 | 13.18 | 2877357 | 39240220 | -0.35 | -2.59% |
| 2007-04-20 | 11.56 | 15.39 | 11.11 | 13.53 | 3594078 | 48204812 | 3.02 | 28.73% |
| 2007-04-13 | 7.17 | 10.51 | 7.17 | 10.51 | 100392 | 927981 | 3.99 | 61.20% |
| 2007-03-23 | 5.40 | 6.63 | 5.35 | 6.52 | 2112139 | 12635502 | 0.85 | 14.99% |
| 2007-03-16 | 5.19 | 5.76 | 5.16 | 5.67 | 1881877 | 10258418 | 0.48 | 9.25% |
| 2007-03-09 | 5.21 | 5.34 | 4.85 | 5.19 | 1326947 | 6837719 | -0.03 | -0.57% |
| 2007-03-02 | 4.84 | 5.42 | 4.71 | 5.22 | 2764937 | 14257660 | 0.45 | 9.43% |
| 2007-02-16 | 4.47 | 4.93 | 4.44 | 4.77 | 1438498 | 6700261 | 0.30 | 6.71% |
| 2007-02-09 | 4.05 | 4.82 | 3.89 | 4.47 | 1522270 | 6837322 | 0.18 | 4.20% |
| 2007-02-02 | 4.02 | 4.46 | 3.96 | 4.29 | 2215225 | 9421956 | 0.29 | 7.25% |
| 2007-01-26 | 4.00 | 4.53 | 3.70 | 4.00 | 1823656 | 7618762 | -0.03 | -0.74% |
| 2007-01-19 | 3.45 | 4.18 | 3.43 | 4.03 | 2059524 | 8032995 | 0.55 | 15.80% |
| 2007-01-12 | 3.60 | 3.87 | 3.47 | 3.48 | 1350989 | 4965409 | -0.11 | -3.06% |
| 2007-01-05 | 3.48 | 3.60 | 3.37 | 3.59 | 681624 | 2377655 | 0.18 | 5.28% |
| 2006-12-29 | 3.45 | 3.55 | 3.23 | 3.41 | 1203902 | 4072146 | 0.06 | 1.79% |
| 2006-12-22 | 3.14 | 3.35 | 3.11 | 3.35 | 920709 | 2970949 | 0.21 | 6.69% |
| 2006-12-15 | 3.08 | 3.20 | 3.07 | 3.14 | 327539 | 1023317 | 0.06 | 1.95% |
| 2006-12-08 | 3.18 | 3.33 | 3.03 | 3.08 | 1229396 | 3941675 | -0.06 | -1.91% |
| 2006-12-01 | 2.96 | 3.17 | 2.93 | 3.14 | 576696 | 1766834 | 0.18 | 6.08% |
