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 | 12.85 | 13.07 | 11.98 | 12.57 | 1610081 | 20247992 | -0.09 | -0.71% |
| 2009-11-20 | 12.00 | 12.82 | 11.94 | 12.66 | 1523189 | 18984810 | 0.73 | 6.12% |
| 2009-11-13 | 12.34 | 12.51 | 11.68 | 11.93 | 936564 | 11405196 | -0.40 | -3.24% |
| 2009-11-06 | 11.24 | 12.48 | 10.92 | 12.33 | 1304737 | 15384738 | 0.84 | 7.31% |
| 2009-10-30 | 12.72 | 13.08 | 11.31 | 11.49 | 908342 | 10910970 | -1.21 | -9.53% |
| 2009-10-23 | 11.95 | 12.96 | 11.85 | 12.70 | 901563 | 11323712 | 0.86 | 7.26% |
| 2009-10-16 | 11.33 | 11.92 | 10.80 | 11.84 | 629249 | 7217278 | 1.11 | 10.35% |
| 2009-10-08 | 10.70 | 10.78 | 10.62 | 10.73 | 3599 | 38569 | 0.11 | 1.04% |
| 2009-09-30 | 10.87 | 11.12 | 10.10 | 10.62 | 284628 | 3014968 | -0.25 | -2.30% |
| 2009-09-25 | 11.70 | 12.15 | 10.40 | 10.87 | 720186 | 8110039 | -1.04 | -8.73% |
| 2009-09-18 | 12.55 | 12.88 | 11.75 | 11.91 | 939907 | 11653946 | -0.51 | -4.11% |
| 2009-09-11 | 11.79 | 12.65 | 11.06 | 12.42 | 1162229 | 13964814 | 0.64 | 5.43% |
| 2009-09-04 | 10.52 | 12.02 | 9.24 | 11.78 | 1109331 | 12124898 | 1.12 | 10.51% |
| 2009-08-28 | 11.44 | 11.73 | 10.39 | 10.66 | 557271 | 6095153 | -0.78 | -6.82% |
| 2009-08-21 | 12.75 | 12.88 | 10.69 | 11.44 | 556311 | 6405563 | -1.57 | -12.07% |
| 2009-08-14 | 12.73 | 13.52 | 11.88 | 13.01 | 752942 | 9631745 | 0.42 | 3.34% |
| 2009-08-07 | 12.76 | 14.18 | 12.11 | 12.59 | 565967 | 7313163 | -0.86 | -6.39% |
| 2009-07-31 | 14.30 | 14.56 | 12.69 | 13.45 | 1026102 | 14134544 | -0.99 | -6.86% |
| 2009-07-23 | 14.22 | 14.68 | 13.40 | 14.44 | 840828 | 11743192 | 0.22 | 1.55% |
| 2009-07-17 | 14.39 | 14.98 | 13.76 | 14.22 | 857177 | 12248101 | -0.30 | -2.07% |
| 2009-07-10 | 14.08 | 15.02 | 12.65 | 14.52 | 933156 | 13023238 | 0.76 | 5.52% |
| 2009-07-03 | 10.95 | 14.10 | 10.95 | 13.76 | 995300 | 12334046 | 2.96 | 27.41% |
| 2009-06-26 | 10.85 | 11.05 | 10.28 | 10.80 | 416245 | 4442038 | 0.01 | 0.09% |
| 2009-06-19 | 9.95 | 11.09 | 9.95 | 10.79 | 565224 | 5964079 | 0.82 | 8.22% |
| 2009-06-12 | 10.63 | 10.80 | 9.86 | 9.97 | 466842 | 4780493 | -0.63 | -5.94% |
| 2009-06-05 | 9.80 | 10.92 | 9.71 | 10.60 | 725226 | 7593437 | 0.88 | 9.05% |
| 2009-05-27 | 9.40 | 10.38 | 9.23 | 9.72 | 402803 | 4016954 | 0.02 | 0.21% |
| 2009-05-22 | 9.10 | 10.15 | 8.81 | 9.70 | 850804 | 8215359 | 0.58 | 6.36% |
| 2009-05-15 | 9.18 | 9.82 | 8.88 | 9.12 | 926154 | 8641295 | -0.04 | -0.44% |
| 2009-05-06 | 8.40 | 9.26 | 8.25 | 9.16 | 664395 | 5803553 | 0.80 | 9.57% |
| 2009-04-30 | 7.80 | 8.56 | 7.25 | 8.36 | 500315 | 3980585 | 0.47 | 5.96% |
| 2009-04-24 | 8.46 | 8.60 | 7.51 | 7.89 | 582766 | 4742693 | -0.59 | -6.96% |
| 2009-04-17 | 8.22 | 8.82 | 8.10 | 8.48 | 1009646 | 8497276 | 0.30 | 3.67% |
| 2009-04-10 | 7.47 | 8.20 | 7.25 | 8.18 | 695276 | 5311441 | 0.69 | 9.21% |
| 2009-04-03 | 7.50 | 7.99 | 7.30 | 7.49 | 1177888 | 9058363 | -0.06 | -0.80% |
| 2009-03-27 | 7.35 | 7.76 | 7.04 | 7.55 | 1764478 | 13180278 | 0.35 | 4.86% |
| 2009-03-20 | 5.85 | 7.30 | 5.85 | 7.20 | 1642731 | 11092245 | 1.24 | 20.80% |
| 2009-03-13 | 6.43 | 6.73 | 5.72 | 5.96 | 1200926 | 7521451 | -0.43 | -6.73% |
| 2009-03-06 | 5.19 | 6.43 | 5.10 | 6.39 | 1673587 | 9952154 | 1.13 | 21.48% |
| 2009-02-27 | 5.75 | 6.60 | 5.25 | 5.26 | 2309812 | 14029683 | -0.36 | -6.41% |
| 2009-02-20 | 6.05 | 6.14 | 5.30 | 5.62 | 1343267 | 7710897 | -0.39 | -6.49% |
| 2009-02-13 | 5.18 | 6.04 | 5.11 | 6.01 | 2351278 | 13032165 | 0.90 | 17.61% |
| 2009-02-06 | 4.57 | 5.15 | 4.50 | 5.11 | 1416325 | 6884026 | 0.60 | 13.30% |
| 2009-01-23 | 4.66 | 4.72 | 4.50 | 4.51 | 533274 | 2446573 | -0.09 | -1.96% |
| 2009-01-16 | 4.51 | 4.72 | 4.26 | 4.60 | 956807 | 4313292 | 0.05 | 1.10% |
| 2009-01-09 | 4.44 | 4.69 | 4.40 | 4.55 | 688849 | 3131888 | 0.20 | 4.60% |
| 2008-12-26 | 4.82 | 4.94 | 4.22 | 4.35 | 1057779 | 4783341 | -0.54 | -11.04% |
| 2008-12-19 | 5.21 | 5.21 | 4.40 | 4.89 | 1949869 | 9433433 | 0.15 | 3.17% |
| 2008-12-12 | 3.92 | 4.74 | 3.92 | 4.74 | 31104 | 143657 | 1.18 | 33.15% |
| 2008-10-10 | 4.28 | 4.28 | 3.36 | 3.56 | 841772 | 3232249 | -0.79 | -18.16% |
| 2008-09-26 | 3.98 | 4.38 | 3.68 | 4.35 | 1797064 | 7276398 | 0.61 | 16.31% |
| 2008-09-19 | 3.75 | 3.75 | 3.11 | 3.74 | 703535 | 2517561 | 0.05 | 1.35% |
| 2008-09-12 | 3.80 | 3.90 | 3.30 | 3.69 | 672437 | 2390959 | -0.35 | -8.66% |
| 2008-09-05 | 4.65 | 4.80 | 4.04 | 4.04 | 314009 | 1329994 | -0.64 | -13.68% |
| 2008-08-29 | 4.92 | 5.15 | 4.50 | 4.68 | 110616 | 523711 | -0.21 | -4.29% |
| 2008-08-22 | 4.45 | 5.37 | 4.44 | 4.89 | 172620 | 864768 | -0.03 | -0.61% |
| 2008-08-15 | 5.31 | 5.40 | 4.58 | 4.92 | 110646 | 538229 | -0.38 | -7.17% |
| 2008-08-08 | 6.06 | 6.23 | 5.30 | 5.30 | 124564 | 733201 | -0.94 | -15.06% |
| 2008-08-01 | 6.30 | 6.74 | 6.00 | 6.24 | 416509 | 2683342 | 0.05 | 0.81% |
| 2008-07-25 | 5.67 | 6.45 | 5.59 | 6.19 | 275190 | 1701504 | 0.52 | 9.17% |
| 2008-07-18 | 6.09 | 6.35 | 5.30 | 5.67 | 158917 | 930752 | -0.30 | -5.03% |
| 2008-07-11 | 5.43 | 6.45 | 5.31 | 5.97 | 322411 | 1928265 | 0.58 | 10.76% |
| 2008-07-04 | 5.45 | 5.58 | 4.81 | 5.39 | 135706 | 715709 | -0.07 | -1.28% |
| 2008-06-27 | 5.30 | 6.19 | 5.21 | 5.46 | 179360 | 1027737 | 0.02 | 0.37% |
| 2008-06-20 | 6.28 | 6.29 | 5.05 | 5.44 | 150482 | 852657 | -0.68 | -11.11% |
| 2008-06-13 | 7.00 | 7.16 | 6.11 | 6.12 | 131515 | 858695 | -1.33 | -17.85% |
| 2008-06-06 | 7.95 | 8.13 | 7.42 | 7.45 | 144994 | 1126956 | -0.57 | -7.11% |
| 2008-05-30 | 7.37 | 8.30 | 7.08 | 8.02 | 340722 | 2666715 | 0.38 | 4.97% |
| 2008-05-23 | 8.05 | 8.15 | 7.01 | 7.64 | 227411 | 1730053 | -0.45 | -5.56% |
| 2008-05-16 | 7.95 | 8.57 | 7.66 | 8.09 | 287288 | 2318686 | 0.00 | 0.00% |
| 2008-05-09 | 7.80 | 8.88 | 7.63 | 8.09 | 448365 | 3752430 | 0.39 | 5.07% |
| 2008-04-30 | 7.50 | 7.80 | 7.30 | 7.70 | 116616 | 873952 | 0.13 | 1.72% |
| 2008-04-25 | 7.44 | 7.89 | 6.08 | 7.57 | 286099 | 2046041 | 0.73 | 10.67% |
| 2008-04-18 | 8.28 | 8.33 | 6.83 | 6.84 | 171213 | 1307841 | -1.66 | -19.53% |
| 2008-04-11 | 7.78 | 8.89 | 7.70 | 8.50 | 294766 | 2468658 | 0.87 | 11.40% |
| 2008-04-03 | 9.01 | 9.44 | 7.05 | 7.63 | 197849 | 1639292 | -1.85 | -19.52% |
| 2008-03-28 | 9.36 | 9.58 | 8.33 | 9.48 | 277097 | 2509154 | 0.26 | 2.82% |
| 2008-03-21 | 9.51 | 9.68 | 7.77 | 9.22 | 289750 | 2513204 | -0.47 | -4.85% |
| 2008-03-14 | 17.96 | 18.00 | 9.53 | 9.69 | 188743 | 2849114 | -8.09 | -45.50% |
| 2008-03-07 | 16.87 | 18.49 | 16.60 | 17.78 | 359980 | 6359998 | 0.83 | 4.90% |
| 2008-02-29 | 16.69 | 17.70 | 16.18 | 16.95 | 207642 | 3541618 | 0.60 | 3.67% |
| 2008-02-22 | 17.16 | 18.70 | 16.20 | 16.35 | 238026 | 4164343 | -0.53 | -3.14% |
| 2008-02-15 | 16.30 | 17.27 | 16.10 | 16.88 | 109023 | 1811767 | 0.04 | 0.24% |
| 2008-02-05 | 15.81 | 17.27 | 15.50 | 16.84 | 135014 | 2235927 | 1.84 | 12.27% |
| 2008-02-01 | 15.58 | 15.90 | 14.29 | 15.00 | 127427 | 1908944 | -0.57 | -3.66% |
| 2008-01-25 | 16.50 | 16.50 | 14.36 | 15.57 | 260011 | 3967845 | -0.93 | -5.64% |
| 2008-01-18 | 17.78 | 18.30 | 15.97 | 16.50 | 250081 | 4276074 | -1.03 | -5.88% |
| 2008-01-11 | 18.13 | 18.51 | 17.45 | 17.53 | 298369 | 5358147 | -0.58 | -3.20% |
| 2008-01-04 | 16.11 | 18.76 | 15.67 | 18.11 | 267508 | 4670783 | 2.14 | 13.40% |
| 2007-12-28 | 14.48 | 16.99 | 14.13 | 15.97 | 351944 | 5443373 | 1.64 | 11.45% |
| 2007-12-21 | 13.98 | 14.49 | 13.20 | 14.33 | 189402 | 2607619 | 0.15 | 1.06% |
| 2007-12-14 | 14.40 | 15.45 | 13.45 | 14.18 | 161602 | 2343881 | -0.44 | -3.01% |
| 2007-12-07 | 13.88 | 14.67 | 13.31 | 14.62 | 116038 | 1640950 | 0.73 | 5.26% |
| 2007-11-30 | 15.66 | 15.78 | 13.75 | 13.89 | 113606 | 1649841 | -1.25 | -8.26% |
| 2007-11-23 | 16.48 | 16.98 | 14.70 | 15.14 | 136684 | 2199714 | -1.13 | -6.95% |
| 2007-11-16 | 16.00 | 16.30 | 15.42 | 16.27 | 107894 | 1717217 | 0.04 | 0.25% |
| 2007-11-09 | 17.50 | 17.50 | 15.91 | 16.23 | 79360 | 1312593 | -1.03 | -5.97% |
| 2007-11-02 | 16.50 | 18.20 | 15.65 | 17.26 | 193725 | 3332353 | 1.06 | 6.54% |
| 2007-10-26 | 17.27 | 18.17 | 15.81 | 16.20 | 185471 | 3171615 | -1.18 | -6.79% |
| 2007-10-18 | 18.60 | 18.60 | 16.52 | 17.38 | 170121 | 3005132 | -1.30 | -6.96% |
| 2007-10-12 | 18.10 | 20.28 | 17.31 | 18.68 | 529471 | 10068937 | 0.87 | 4.88% |
| 2007-09-28 | 17.40 | 18.30 | 16.75 | 17.81 | 320676 | 5626746 | 0.42 | 2.42% |
| 2007-09-21 | 18.80 | 19.19 | 17.00 | 17.39 | 438019 | 7910766 | -1.57 | -8.28% |
| 2007-09-14 | 19.79 | 20.85 | 17.00 | 18.96 | 542389 | 10238774 | -0.67 | -3.41% |
| 2007-09-07 | 20.50 | 21.57 | 19.40 | 19.63 | 630305 | 12771871 | 0.40 | 2.08% |
| 2007-08-31 | 20.50 | 21.25 | 18.60 | 19.23 | 438613 | 8512273 | -0.95 | -4.71% |
| 2007-08-24 | 20.23 | 20.94 | 18.98 | 20.18 | 561105 | 11167524 | 0.06 | 0.30% |
| 2007-08-16 | 22.00 | 22.00 | 19.90 | 20.12 | 208761 | 4370033 | -0.55 | -2.66% |
| 2007-08-10 | 21.28 | 21.40 | 18.80 | 20.67 | 634305 | 12842870 | 0.02 | 0.10% |
| 2007-08-03 | 16.97 | 20.65 | 16.60 | 20.65 | 908613 | 16930850 | 4.36 | 26.77% |
| 2007-07-27 | 14.90 | 16.55 | 14.90 | 16.29 | 404216 | 6356852 | 1.46 | 9.85% |
| 2007-07-20 | 13.10 | 14.99 | 12.60 | 14.83 | 302182 | 4213681 | 1.84 | 14.16% |
| 2007-07-12 | 13.25 | 13.57 | 12.28 | 12.99 | 155958 | 2026768 | 0.04 | 0.31% |
| 2007-07-06 | 12.21 | 14.20 | 11.61 | 12.95 | 279379 | 3623966 | 0.73 | 5.97% |
| 2007-06-29 | 15.80 | 16.20 | 12.00 | 12.22 | 420847 | 5873862 | -3.37 | -21.62% |
| 2007-06-22 | 17.69 | 18.55 | 15.24 | 15.59 | 658097 | 11419298 | -1.82 | -10.45% |
| 2007-06-15 | 15.80 | 17.86 | 15.00 | 17.41 | 675441 | 11197224 | 1.93 | 12.47% |
| 2007-06-08 | 14.88 | 16.00 | 12.60 | 15.48 | 780464 | 11199873 | -0.07 | -0.45% |
| 2007-06-01 | 16.25 | 18.28 | 15.55 | 15.55 | 1255932 | 21249212 | -0.18 | -1.14% |
| 2007-05-25 | 11.69 | 15.73 | 11.62 | 15.73 | 1406212 | 19967734 | 3.41 | 27.68% |
| 2007-05-17 | 12.50 | 12.86 | 11.23 | 12.32 | 605081 | 7371084 | -0.14 | -1.12% |
| 2007-05-11 | 12.25 | 13.00 | 11.05 | 12.46 | 792921 | 9646871 | 0.10 | 0.81% |
| 2007-04-27 | 12.68 | 13.45 | 12.18 | 12.36 | 566495 | 7207021 | -0.26 | -2.06% |
| 2007-04-20 | 12.50 | 13.78 | 12.01 | 12.62 | 628479 | 7985685 | 0.26 | 2.10% |
| 2007-04-12 | 11.70 | 12.62 | 11.10 | 12.36 | 552556 | 6527978 | 0.66 | 5.64% |
| 2007-04-06 | 10.84 | 11.98 | 10.70 | 11.70 | 455168 | 5258739 | 0.85 | 7.83% |
| 2007-03-30 | 11.42 | 11.98 | 10.40 | 10.85 | 479314 | 5380680 | -0.46 | -4.07% |
| 2007-03-23 | 9.58 | 11.70 | 9.50 | 11.31 | 596284 | 6379389 | 1.29 | 12.87% |
| 2007-03-16 | 10.47 | 10.47 | 9.74 | 10.02 | 531510 | 5397604 | -0.61 | -5.74% |
| 2007-03-09 | 10.20 | 11.11 | 9.52 | 10.63 | 497964 | 5130281 | 0.30 | 2.90% |
| 2007-03-02 | 9.29 | 10.63 | 8.99 | 10.33 | 807109 | 8063728 | 1.05 | 11.31% |
| 2007-02-16 | 8.05 | 9.51 | 7.90 | 9.28 | 554241 | 4865846 | 1.19 | 14.71% |
| 2007-02-09 | 7.45 | 8.81 | 7.29 | 8.09 | 230491 | 1877769 | 0.55 | 7.29% |
| 2007-02-02 | 8.47 | 8.60 | 6.78 | 7.54 | 291937 | 2280700 | -0.89 | -10.56% |
| 2007-01-26 | 8.80 | 9.18 | 7.90 | 8.43 | 319613 | 2766122 | -0.12 | -1.40% |
| 2007-01-19 | 8.80 | 9.49 | 7.37 | 8.55 | 376884 | 3179606 | 0.55 | 6.88% |
| 2007-01-11 | 6.77 | 8.30 | 6.66 | 8.00 | 271078 | 2122691 | 1.24 | 18.34% |
| 2007-01-05 | 7.47 | 7.68 | 6.60 | 6.76 | 61804 | 434318 | -0.67 | -9.02% |
| 2006-12-29 | 7.16 | 7.50 | 6.60 | 7.43 | 147935 | 1046214 | 0.27 | 3.77% |
| 2006-12-22 | 7.31 | 8.00 | 7.10 | 7.16 | 203141 | 1534283 | -0.18 | -2.45% |
| 2006-12-15 | 7.50 | 7.80 | 7.20 | 7.34 | 145683 | 1079452 | 0.15 | 2.09% |
| 2006-12-08 | 7.88 | 8.40 | 7.05 | 7.19 | 251249 | 1950746 | -0.77 | -9.67% |
| 2006-12-01 | 6.94 | 8.05 | 6.58 | 7.96 | 237698 | 1762010 | 1.05 | 15.20% |
