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 | 14.25 | 14.65 | 13.70 | 14.42 | 367900 | 5212106 | 0.15 | 1.05% |
| 2009-11-20 | 14.51 | 15.39 | 13.75 | 14.27 | 704514 | 10182480 | 0.28 | 2.00% |
| 2009-11-11 | 12.00 | 15.13 | 12.00 | 13.99 | 931251 | 12630642 | 2.32 | 19.88% |
| 2009-11-06 | 10.52 | 11.89 | 10.40 | 11.67 | 575927 | 6444414 | 0.92 | 8.56% |
| 2009-10-30 | 10.50 | 10.85 | 9.95 | 10.75 | 275264 | 2854625 | 0.10 | 0.94% |
| 2009-10-23 | 10.25 | 11.00 | 10.20 | 10.65 | 513759 | 5474777 | 0.45 | 4.41% |
| 2009-10-16 | 9.57 | 10.40 | 9.42 | 10.20 | 363468 | 3619873 | 0.59 | 6.14% |
| 2009-10-09 | 9.25 | 9.80 | 9.20 | 9.61 | 74612 | 706452 | 0.42 | 4.57% |
| 2009-09-30 | 9.77 | 9.86 | 8.85 | 9.19 | 133395 | 1237732 | -0.46 | -4.77% |
| 2009-09-25 | 9.75 | 10.38 | 9.30 | 9.65 | 267429 | 2638772 | -0.32 | -3.21% |
| 2009-09-18 | 10.22 | 10.65 | 9.80 | 9.97 | 409694 | 4234715 | -0.20 | -1.97% |
| 2009-09-11 | 9.96 | 10.37 | 9.40 | 10.17 | 471814 | 4694114 | 0.28 | 2.83% |
| 2009-09-04 | 9.06 | 10.10 | 8.20 | 9.89 | 445557 | 4168309 | 0.64 | 6.92% |
| 2009-08-28 | 9.06 | 9.74 | 8.69 | 9.25 | 359253 | 3348038 | 0.23 | 2.55% |
| 2009-08-21 | 9.60 | 9.88 | 8.17 | 9.02 | 246911 | 2197204 | -1.03 | -10.25% |
| 2009-08-14 | 10.50 | 10.70 | 9.78 | 10.05 | 271396 | 2823042 | -0.40 | -3.83% |
| 2009-08-07 | 10.75 | 11.64 | 10.38 | 10.45 | 532461 | 5809584 | -0.27 | -2.52% |
| 2009-07-31 | 11.30 | 11.90 | 9.80 | 10.72 | 607744 | 6724115 | -0.66 | -5.80% |
| 2009-07-24 | 10.70 | 12.48 | 10.40 | 11.38 | 714945 | 8044161 | 0.54 | 4.98% |
| 2009-07-17 | 10.82 | 11.43 | 10.52 | 10.84 | 694755 | 7533947 | -0.15 | -1.36% |
| 2009-07-10 | 10.80 | 11.45 | 10.35 | 10.99 | 673007 | 7340740 | 0.21 | 1.95% |
| 2009-07-03 | 7.91 | 11.34 | 7.88 | 10.78 | 1098474 | 10383500 | 2.82 | 35.43% |
| 2009-06-26 | 7.85 | 8.00 | 7.32 | 7.96 | 339014 | 2597000 | 0.20 | 2.58% |
| 2009-06-19 | 7.22 | 7.89 | 7.20 | 7.76 | 338417 | 2545593 | 0.54 | 7.48% |
| 2009-06-12 | 7.12 | 7.90 | 7.12 | 7.22 | 520392 | 3920035 | 0.02 | 0.28% |
| 2009-06-05 | 6.90 | 7.66 | 6.86 | 7.20 | 374085 | 2727612 | 0.45 | 6.67% |
| 2009-05-27 | 6.74 | 6.98 | 6.63 | 6.75 | 117828 | 803429 | -0.21 | -3.02% |
| 2009-05-22 | 7.07 | 7.55 | 6.81 | 6.96 | 399109 | 2868697 | -0.15 | -2.11% |
| 2009-05-15 | 7.38 | 7.38 | 6.61 | 7.11 | 361976 | 2524008 | -0.23 | -3.13% |
| 2009-05-08 | 6.65 | 7.55 | 6.60 | 7.34 | 540871 | 3794948 | 0.76 | 11.55% |
| 2009-04-29 | 6.37 | 6.64 | 6.17 | 6.58 | 150653 | 961452 | 0.21 | 3.30% |
| 2009-04-24 | 6.85 | 7.10 | 6.26 | 6.37 | 560573 | 3782155 | -0.42 | -6.19% |
| 2009-04-17 | 6.03 | 7.37 | 5.97 | 6.79 | 811271 | 5485734 | 0.78 | 12.98% |
| 2009-04-10 | 6.21 | 6.21 | 5.68 | 6.01 | 187631 | 1120146 | -0.20 | -3.22% |
| 2009-04-03 | 5.82 | 6.32 | 5.52 | 6.21 | 433879 | 2631001 | 0.38 | 6.52% |
| 2009-03-27 | 5.61 | 6.04 | 5.54 | 5.83 | 297732 | 1738397 | 0.17 | 3.00% |
| 2009-03-20 | 5.25 | 5.91 | 5.07 | 5.66 | 319530 | 1804858 | 0.42 | 8.02% |
| 2009-03-13 | 5.33 | 5.49 | 4.98 | 5.24 | 157500 | 826176 | -0.09 | -1.69% |
| 2009-03-06 | 4.69 | 5.45 | 4.61 | 5.33 | 252069 | 1301534 | 0.64 | 13.65% |
| 2009-02-27 | 5.76 | 6.07 | 4.67 | 4.69 | 259159 | 1442102 | -1.01 | -17.72% |
| 2009-02-20 | 6.09 | 6.18 | 5.40 | 5.70 | 281067 | 1611172 | -0.32 | -5.32% |
| 2009-02-13 | 5.52 | 6.10 | 5.41 | 6.02 | 584622 | 3343145 | 0.71 | 13.37% |
| 2009-02-06 | 4.74 | 5.31 | 4.67 | 5.31 | 306394 | 1527606 | 0.64 | 13.70% |
| 2009-01-23 | 4.74 | 4.85 | 4.52 | 4.67 | 105703 | 491775 | -0.09 | -1.89% |
| 2009-01-16 | 4.56 | 4.89 | 4.42 | 4.76 | 164917 | 773445 | 0.20 | 4.39% |
| 2009-01-09 | 4.12 | 5.03 | 4.12 | 4.56 | 233522 | 1079999 | 0.25 | 5.80% |
| 2008-12-26 | 5.00 | 5.05 | 4.25 | 4.31 | 122586 | 569255 | -0.74 | -14.65% |
| 2008-12-19 | 4.56 | 5.26 | 4.40 | 5.05 | 294530 | 1449753 | 0.55 | 12.22% |
| 2008-12-12 | 4.79 | 5.18 | 4.40 | 4.50 | 285897 | 1397468 | -0.22 | -4.66% |
| 2008-12-05 | 4.17 | 4.72 | 4.06 | 4.72 | 236525 | 1059579 | 0.53 | 12.65% |
| 2008-11-28 | 4.70 | 4.71 | 4.01 | 4.19 | 243005 | 1072799 | -0.61 | -12.71% |
| 2008-11-21 | 4.30 | 4.96 | 3.90 | 4.80 | 426970 | 1901847 | 0.43 | 9.84% |
| 2008-11-14 | 3.32 | 4.44 | 3.32 | 4.37 | 364914 | 1465330 | 1.09 | 33.23% |
| 2008-11-07 | 3.39 | 3.47 | 3.05 | 3.28 | 52348 | 170547 | -0.17 | -4.93% |
| 2008-10-31 | 3.96 | 3.96 | 3.41 | 3.45 | 50740 | 183020 | -0.54 | -13.53% |
| 2008-10-24 | 4.05 | 4.38 | 3.90 | 3.99 | 106172 | 448940 | -0.09 | -2.21% |
| 2008-10-17 | 4.00 | 4.27 | 3.70 | 4.08 | 66940 | 272415 | 0.05 | 1.24% |
| 2008-10-10 | 4.66 | 4.76 | 4.03 | 4.03 | 74421 | 331869 | -0.79 | -16.39% |
| 2008-09-26 | 5.10 | 5.25 | 4.40 | 4.82 | 120360 | 573936 | 0.05 | 1.05% |
| 2008-09-19 | 5.21 | 5.32 | 4.11 | 4.77 | 85011 | 404911 | -0.30 | -5.92% |
| 2008-09-12 | 4.84 | 5.39 | 4.35 | 5.07 | 126133 | 613630 | 0.07 | 1.40% |
| 2008-09-05 | 4.89 | 6.00 | 4.67 | 5.00 | 201891 | 1112986 | 0.06 | 1.22% |
| 2008-08-29 | 4.94 | 5.10 | 4.60 | 4.94 | 29476 | 142631 | -0.02 | -0.40% |
| 2008-08-22 | 5.28 | 5.32 | 4.69 | 4.96 | 42451 | 214646 | -0.21 | -4.06% |
| 2008-08-15 | 5.65 | 5.88 | 5.00 | 5.17 | 32229 | 169448 | -0.64 | -11.02% |
| 2008-08-08 | 6.61 | 6.64 | 5.79 | 5.81 | 43260 | 267440 | -0.80 | -12.10% |
| 2008-08-01 | 7.15 | 7.39 | 6.36 | 6.61 | 85893 | 591005 | -0.28 | -4.06% |
| 2008-07-25 | 6.21 | 7.05 | 6.20 | 6.89 | 101816 | 683032 | 0.64 | 10.24% |
| 2008-07-18 | 7.08 | 7.36 | 5.85 | 6.25 | 116318 | 773950 | -0.98 | -13.55% |
| 2008-07-11 | 5.90 | 7.45 | 5.87 | 7.23 | 207106 | 1435918 | 1.29 | 21.72% |
| 2008-07-04 | 5.85 | 6.09 | 5.41 | 5.94 | 45138 | 262069 | 0.21 | 3.67% |
| 2008-06-27 | 5.70 | 6.50 | 5.51 | 5.73 | 71672 | 430454 | -0.07 | -1.21% |
| 2008-06-20 | 6.87 | 7.09 | 5.40 | 5.80 | 72839 | 453120 | -1.12 | -16.18% |
| 2008-06-13 | 8.68 | 8.69 | 6.91 | 6.92 | 62211 | 463972 | -2.12 | -23.45% |
| 2008-06-06 | 9.83 | 10.16 | 9.01 | 9.04 | 76788 | 738300 | -0.65 | -6.71% |
| 2008-05-30 | 8.95 | 10.10 | 8.92 | 9.69 | 115802 | 1100610 | 0.58 | 6.37% |
| 2008-05-23 | 9.14 | 10.38 | 8.65 | 9.11 | 237010 | 2296692 | -0.16 | -1.73% |
| 2008-05-16 | 8.38 | 10.37 | 8.18 | 9.27 | 344048 | 3336014 | 0.68 | 7.92% |
| 2008-05-09 | 9.00 | 9.55 | 8.34 | 8.59 | 114870 | 1031576 | -0.34 | -3.81% |
| 2008-04-30 | 8.30 | 8.95 | 8.30 | 8.93 | 66084 | 568559 | 0.46 | 5.43% |
| 2008-04-25 | 8.35 | 8.97 | 6.84 | 8.47 | 168944 | 1369571 | 0.32 | 3.93% |
| 2008-04-17 | 8.37 | 8.37 | 7.20 | 8.15 | 91335 | 728450 | -0.38 | -4.46% |
| 2008-04-11 | 8.05 | 8.78 | 7.76 | 8.53 | 58688 | 496429 | 0.51 | 6.36% |
| 2008-04-03 | 9.50 | 9.65 | 7.21 | 8.02 | 50869 | 432915 | -1.63 | -16.89% |
| 2008-03-28 | 10.12 | 10.25 | 8.99 | 9.65 | 62424 | 597045 | -0.39 | -3.88% |
| 2008-03-21 | 10.54 | 10.77 | 8.99 | 10.04 | 108271 | 1056531 | -0.50 | -4.74% |
| 2008-03-14 | 12.65 | 12.65 | 10.36 | 10.54 | 115134 | 1339108 | -2.34 | -18.17% |
| 2008-03-07 | 14.00 | 14.35 | 12.76 | 12.88 | 263827 | 3568584 | -1.74 | -11.90% |
| 2008-02-29 | 12.14 | 15.47 | 12.02 | 14.62 | 246465 | 3572023 | 2.51 | 20.73% |
| 2008-02-22 | 13.21 | 13.47 | 12.10 | 12.11 | 59601 | 752275 | -0.26 | -2.10% |
| 2008-02-15 | 12.25 | 12.99 | 11.90 | 12.37 | 50211 | 628076 | 0.12 | 0.98% |
| 2008-02-05 | 11.33 | 12.25 | 11.33 | 12.25 | 36284 | 437339 | 1.14 | 10.26% |
| 2008-02-01 | 13.15 | 13.16 | 11.11 | 11.11 | 92330 | 1114578 | -2.23 | -16.72% |
| 2008-01-25 | 15.45 | 15.52 | 12.64 | 13.34 | 162277 | 2204093 | -1.94 | -12.70% |
| 2008-01-18 | 16.20 | 17.00 | 14.51 | 15.28 | 280864 | 4374979 | -0.77 | -4.80% |
| 2008-01-11 | 14.67 | 16.85 | 14.40 | 16.05 | 284892 | 4541951 | 1.55 | 10.69% |
| 2008-01-04 | 13.35 | 14.72 | 13.13 | 14.50 | 164831 | 2337376 | 1.79 | 14.08% |
| 2007-12-28 | 11.69 | 12.71 | 11.50 | 12.71 | 113330 | 1350507 | 1.11 | 9.57% |
| 2007-12-21 | 12.18 | 12.19 | 10.84 | 11.60 | 96183 | 1095911 | -0.50 | -4.13% |
| 2007-12-14 | 12.10 | 13.19 | 11.80 | 12.10 | 85330 | 1067858 | 0.10 | 0.83% |
| 2007-12-06 | 11.58 | 12.16 | 11.58 | 12.00 | 29828 | 355776 | -0.02 | -0.17% |
| 2007-11-30 | 12.93 | 13.17 | 11.93 | 12.02 | 55236 | 692757 | -0.83 | -6.46% |
| 2007-11-23 | 12.25 | 13.66 | 11.90 | 12.85 | 124588 | 1604796 | 0.39 | 3.13% |
| 2007-11-09 | 14.40 | 14.40 | 11.55 | 12.46 | 90945 | 1150518 | -1.54 | -11.00% |
| 2007-11-02 | 11.83 | 14.23 | 11.12 | 14.00 | 149401 | 1921824 | 1.68 | 13.64% |
| 2007-10-26 | 15.05 | 15.05 | 12.32 | 12.32 | 87609 | 1172037 | -2.53 | -17.04% |
| 2007-10-18 | 16.28 | 16.65 | 14.50 | 14.85 | 145175 | 2186035 | -1.41 | -8.67% |
| 2007-10-12 | 19.00 | 23.77 | 15.45 | 16.26 | 358040 | 6296634 | -2.68 | -14.15% |
| 2007-07-06 | 17.17 | 20.89 | 16.46 | 18.94 | 307175 | 5806629 | 2.54 | 15.49% |
| 2007-06-29 | 14.99 | 16.79 | 14.95 | 16.40 | 245032 | 3942764 | 2.12 | 14.85% |
| 2007-06-22 | 13.80 | 14.46 | 13.03 | 14.28 | 207671 | 2870089 | 0.48 | 3.48% |
| 2007-06-15 | 14.40 | 15.68 | 13.56 | 13.80 | 259760 | 3816434 | -0.25 | -1.78% |
| 2007-06-08 | 15.75 | 15.80 | 13.32 | 14.05 | 226728 | 3203248 | -2.31 | -14.12% |
| 2007-06-01 | 13.99 | 16.36 | 13.99 | 16.36 | 389792 | 6072320 | 2.37 | 16.94% |
| 2007-05-25 | 12.86 | 15.50 | 12.85 | 13.99 | 244604 | 3498784 | 1.17 | 9.13% |
| 2007-05-18 | 12.20 | 12.82 | 11.68 | 12.82 | 291450 | 3550005 | 1.11 | 9.48% |
| 2007-05-11 | 10.00 | 11.71 | 9.60 | 11.71 | 294498 | 3144869 | 2.03 | 20.97% |
| 2007-04-27 | 9.00 | 9.68 | 8.14 | 9.68 | 305132 | 2715226 | 0.72 | 8.04% |
| 2007-04-20 | 7.62 | 9.32 | 7.62 | 8.96 | 289110 | 2530037 | 1.29 | 16.82% |
| 2007-04-13 | 7.60 | 7.84 | 7.21 | 7.67 | 224800 | 1683915 | 0.10 | 1.32% |
| 2007-04-06 | 7.30 | 8.10 | 7.19 | 7.57 | 255403 | 1937357 | 0.33 | 4.56% |
| 2007-03-30 | 7.20 | 7.45 | 6.84 | 7.24 | 220192 | 1567458 | -0.34 | -4.49% |
| 2007-03-23 | 6.88 | 8.25 | 6.85 | 7.58 | 280660 | 2136276 | 0.42 | 5.87% |
| 2007-03-16 | 7.03 | 7.90 | 6.99 | 7.16 | 267836 | 1990638 | 0.23 | 3.32% |
| 2007-03-09 | 5.94 | 6.93 | 5.51 | 6.93 | 275176 | 1702549 | 0.93 | 15.50% |
| 2007-03-02 | 6.08 | 6.70 | 5.85 | 6.00 | 290996 | 1795545 | 0.21 | 3.63% |
| 2007-02-16 | 5.00 | 5.79 | 5.00 | 5.79 | 11966 | 63533 | 1.03 | 21.64% |
| 2007-02-09 | 3.90 | 4.76 | 3.90 | 4.76 | 8413 | 36933 | 1.05 | 28.30% |
| 2007-02-02 | 2.95 | 3.71 | 2.95 | 3.71 | 202181 | 636481 | 0.90 | 32.03% |
| 2006-12-08 | 2.44 | 2.81 | 2.37 | 2.81 | 241036 | 628294 | 0.39 | 16.12% |
| 2006-12-01 | 2.45 | 2.53 | 2.30 | 2.42 | 115001 | 278011 | -0.03 | -1.22% |
