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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 13.53 | 14.19 | 12.19 | 12.28 | 245373 | 3255246 | -1.18 | -8.77% |
| 2009-11-20 | 12.48 | 14.00 | 12.41 | 13.46 | 398265 | 5320725 | 1.07 | 8.64% |
| 2009-11-13 | 12.17 | 12.76 | 12.01 | 12.39 | 192623 | 2377929 | 0.22 | 1.81% |
| 2009-11-06 | 11.60 | 12.98 | 11.51 | 12.17 | 390012 | 4852962 | 0.25 | 2.10% |
| 2009-10-30 | 10.89 | 12.20 | 10.60 | 11.92 | 383782 | 4381592 | 1.01 | 9.26% |
| 2009-10-23 | 10.95 | 11.45 | 10.66 | 10.91 | 230337 | 2525519 | -0.04 | -0.36% |
| 2009-10-16 | 10.13 | 11.10 | 9.92 | 10.95 | 207438 | 2187190 | 0.84 | 8.31% |
| 2009-10-09 | 9.77 | 10.20 | 9.53 | 10.11 | 20893 | 209252 | 0.36 | 3.69% |
| 2009-09-30 | 10.32 | 10.42 | 9.20 | 9.75 | 63708 | 620046 | -0.49 | -4.79% |
| 2009-09-25 | 10.70 | 11.49 | 9.57 | 10.24 | 206086 | 2207145 | -0.55 | -5.10% |
| 2009-09-18 | 10.85 | 11.60 | 10.65 | 10.79 | 310591 | 3433296 | -0.17 | -1.55% |
| 2009-09-11 | 10.28 | 11.11 | 10.16 | 10.96 | 379333 | 4045558 | 0.70 | 6.82% |
| 2009-09-04 | 9.90 | 10.26 | 8.95 | 10.26 | 144654 | 1400264 | -0.04 | -0.39% |
| 2009-08-28 | 9.36 | 11.50 | 9.18 | 10.30 | 263874 | 2713663 | 0.81 | 8.54% |
| 2009-08-21 | 9.50 | 9.79 | 8.69 | 9.49 | 174416 | 1611907 | -0.23 | -2.37% |
| 2009-08-14 | 10.83 | 11.35 | 9.61 | 9.72 | 201009 | 2139668 | -1.02 | -9.50% |
| 2009-08-07 | 10.06 | 11.20 | 9.98 | 10.74 | 370060 | 4007567 | 0.67 | 6.65% |
| 2009-07-31 | 10.48 | 10.64 | 9.46 | 10.07 | 174521 | 1781241 | -0.39 | -3.73% |
| 2009-07-24 | 10.60 | 10.78 | 10.16 | 10.46 | 162189 | 1679926 | -0.02 | -0.19% |
| 2009-07-17 | 10.34 | 10.92 | 10.13 | 10.48 | 253081 | 2670769 | 0.13 | 1.26% |
| 2009-07-10 | 10.48 | 10.50 | 10.05 | 10.35 | 247044 | 2538982 | -0.34 | -3.18% |
| 2009-07-03 | 11.77 | 11.77 | 10.40 | 10.69 | 142194 | 1538640 | 0.49 | 4.80% |
| 2009-06-01 | 9.73 | 10.27 | 9.50 | 10.20 | 52601 | 522562 | 0.47 | 4.83% |
| 2009-05-27 | 9.16 | 10.32 | 9.04 | 9.73 | 143991 | 1400548 | 0.05 | 0.52% |
| 2009-05-22 | 9.39 | 10.87 | 9.13 | 9.68 | 370623 | 3717975 | 0.36 | 3.86% |
| 2009-05-14 | 9.19 | 9.49 | 8.88 | 9.32 | 175086 | 1603697 | 0.04 | 0.43% |
| 2009-05-08 | 9.25 | 9.82 | 8.90 | 9.28 | 316880 | 2950437 | 0.06 | 0.65% |
| 2009-04-30 | 8.52 | 9.50 | 8.48 | 9.22 | 385460 | 3481713 | 0.74 | 8.73% |
| 2009-04-24 | 8.34 | 8.64 | 7.95 | 8.48 | 143871 | 1203595 | 0.03 | 0.35% |
| 2009-04-17 | 8.35 | 9.23 | 8.13 | 8.45 | 292978 | 2524659 | 0.27 | 3.30% |
| 2009-04-10 | 8.29 | 8.42 | 7.70 | 8.18 | 122677 | 994828 | 0.08 | 0.99% |
| 2009-04-03 | 8.18 | 8.47 | 7.81 | 8.10 | 171671 | 1405190 | -0.18 | -2.17% |
| 2009-03-27 | 8.02 | 8.34 | 7.90 | 8.28 | 251834 | 2046871 | 0.27 | 3.37% |
| 2009-03-20 | 7.39 | 8.04 | 7.20 | 8.01 | 169894 | 1318131 | 0.59 | 7.95% |
| 2009-03-13 | 7.73 | 7.90 | 7.00 | 7.42 | 126897 | 936067 | -0.34 | -4.38% |
| 2009-03-06 | 7.17 | 8.16 | 7.00 | 7.76 | 194424 | 1479433 | 0.58 | 8.08% |
| 2009-02-27 | 7.60 | 8.66 | 6.88 | 7.18 | 310490 | 2482216 | -0.45 | -5.90% |
| 2009-02-20 | 7.87 | 8.19 | 7.23 | 7.63 | 215688 | 1674717 | -0.21 | -2.68% |
| 2009-02-13 | 7.22 | 8.16 | 7.08 | 7.84 | 275380 | 2070445 | 0.69 | 9.65% |
| 2009-02-06 | 6.76 | 7.20 | 6.63 | 7.15 | 195998 | 1364733 | 0.43 | 6.40% |
| 2009-01-23 | 6.29 | 7.24 | 6.15 | 6.72 | 281109 | 1905344 | 0.45 | 7.18% |
| 2009-01-16 | 6.25 | 6.59 | 6.07 | 6.27 | 142243 | 903541 | -0.01 | -0.16% |
| 2009-01-09 | 5.90 | 6.78 | 5.82 | 6.28 | 280624 | 1764237 | 0.81 | 14.81% |
| 2008-12-26 | 6.00 | 6.19 | 5.28 | 5.47 | 104472 | 596429 | -0.56 | -9.29% |
| 2008-12-19 | 5.58 | 6.19 | 5.48 | 6.03 | 151174 | 897243 | 0.52 | 9.44% |
| 2008-12-12 | 5.82 | 6.05 | 5.36 | 5.51 | 152837 | 894708 | -0.24 | -4.17% |
| 2008-12-05 | 5.10 | 5.87 | 4.99 | 5.75 | 167985 | 937947 | 0.63 | 12.30% |
| 2008-11-28 | 5.83 | 6.03 | 5.02 | 5.12 | 152329 | 844507 | -0.64 | -11.11% |
| 2008-11-21 | 5.16 | 5.86 | 4.80 | 5.76 | 183136 | 993019 | 0.60 | 11.63% |
| 2008-11-14 | 4.51 | 5.18 | 4.45 | 5.16 | 108859 | 524643 | 0.73 | 16.48% |
| 2008-11-07 | 4.38 | 4.49 | 4.17 | 4.43 | 36230 | 156782 | 0.09 | 2.07% |
| 2008-10-31 | 4.90 | 4.90 | 4.24 | 4.34 | 40878 | 183887 | -0.58 | -11.79% |
| 2008-10-24 | 4.71 | 5.20 | 4.61 | 4.92 | 49162 | 243473 | 0.11 | 2.29% |
| 2008-10-17 | 4.90 | 5.78 | 4.55 | 4.81 | 89537 | 465706 | -0.10 | -2.04% |
| 2008-10-10 | 5.80 | 5.80 | 4.90 | 4.91 | 49178 | 267272 | -0.92 | -15.78% |
| 2008-09-26 | 6.05 | 6.49 | 5.62 | 5.83 | 232253 | 1412674 | 0.33 | 6.00% |
| 2008-09-19 | 5.36 | 5.50 | 4.66 | 5.50 | 30429 | 156720 | 0.15 | 2.80% |
| 2008-09-12 | 5.70 | 6.08 | 5.25 | 5.35 | 55668 | 313784 | -0.56 | -9.47% |
| 2008-09-05 | 5.73 | 6.32 | 5.56 | 5.91 | 58854 | 353285 | 0.11 | 1.90% |
| 2008-08-29 | 5.98 | 6.10 | 5.35 | 5.80 | 28913 | 165752 | -0.16 | -2.69% |
| 2008-08-22 | 6.61 | 6.62 | 5.66 | 5.96 | 41241 | 255161 | -0.65 | -9.83% |
| 2008-08-15 | 7.41 | 7.43 | 6.20 | 6.61 | 41296 | 273780 | -0.80 | -10.80% |
| 2008-08-08 | 8.49 | 8.78 | 7.29 | 7.41 | 43909 | 356908 | -1.32 | -15.12% |
| 2008-08-01 | 8.99 | 9.55 | 8.30 | 8.73 | 122883 | 1115414 | -0.13 | -1.47% |
| 2008-07-25 | 8.20 | 9.38 | 8.10 | 8.86 | 150827 | 1341031 | 0.47 | 5.60% |
| 2008-07-18 | 8.18 | 8.82 | 7.46 | 8.39 | 110976 | 918400 | 0.14 | 1.70% |
| 2008-07-11 | 7.60 | 9.21 | 7.53 | 8.25 | 145422 | 1232970 | 0.65 | 8.55% |
| 2008-07-04 | 7.11 | 7.70 | 7.00 | 7.60 | 49358 | 363452 | 0.17 | 2.29% |
| 2008-06-27 | 7.35 | 8.35 | 7.06 | 7.43 | 69320 | 536541 | 0.18 | 2.48% |
| 2008-06-20 | 8.01 | 8.30 | 6.81 | 7.25 | 67886 | 517241 | -0.94 | -11.48% |
| 2008-06-13 | 9.16 | 9.48 | 8.14 | 8.19 | 65059 | 574478 | -1.96 | -19.31% |
| 2008-06-06 | 10.48 | 11.30 | 10.05 | 10.15 | 92304 | 998944 | -0.22 | -2.12% |
| 2008-05-30 | 9.90 | 11.48 | 9.70 | 10.37 | 121162 | 1302402 | 0.22 | 2.17% |
| 2008-05-23 | 10.83 | 12.07 | 9.49 | 10.15 | 160633 | 1754607 | -1.24 | -10.89% |
| 2008-05-15 | 9.60 | 12.20 | 9.55 | 11.39 | 137758 | 1553843 | 1.91 | 20.15% |
| 2008-05-09 | 9.84 | 10.01 | 8.40 | 9.48 | 102158 | 970703 | -0.35 | -3.56% |
| 2008-04-30 | 8.97 | 9.92 | 8.70 | 9.83 | 58871 | 550906 | 0.82 | 9.10% |
| 2008-04-25 | 8.80 | 9.40 | 7.20 | 9.01 | 82718 | 704772 | 0.77 | 9.35% |
| 2008-04-18 | 9.90 | 10.00 | 8.02 | 8.24 | 38115 | 349502 | -1.81 | -18.01% |
| 2008-04-11 | 10.00 | 10.92 | 9.51 | 10.05 | 56847 | 586018 | 0.03 | 0.30% |
| 2008-04-03 | 11.60 | 12.28 | 9.21 | 10.02 | 55098 | 581699 | -2.02 | -16.78% |
| 2008-03-28 | 13.68 | 13.77 | 11.06 | 12.04 | 98499 | 1261112 | -1.39 | -10.35% |
| 2008-03-21 | 13.90 | 13.90 | 10.80 | 13.43 | 124422 | 1537593 | -0.62 | -4.41% |
| 2008-03-14 | 16.00 | 16.10 | 13.50 | 14.05 | 100527 | 1503945 | -2.34 | -14.28% |
| 2008-03-07 | 15.48 | 17.74 | 15.00 | 16.39 | 218942 | 3722812 | 1.73 | 11.80% |
| 2008-02-28 | 16.11 | 16.50 | 13.90 | 14.66 | 68327 | 1014327 | -1.22 | -7.68% |
| 2008-02-22 | 16.32 | 16.49 | 15.20 | 15.88 | 98013 | 1554259 | 0.08 | 0.51% |
| 2008-02-15 | 14.52 | 16.12 | 13.78 | 15.80 | 64508 | 989186 | 1.28 | 8.81% |
| 2008-02-05 | 13.81 | 14.82 | 13.81 | 14.52 | 28619 | 412512 | 1.00 | 7.40% |
| 2008-02-01 | 15.08 | 15.84 | 13.00 | 13.52 | 151918 | 2198160 | -1.51 | -10.05% |
| 2008-01-25 | 18.05 | 18.49 | 13.78 | 15.03 | 192082 | 2982011 | -2.83 | -15.85% |
| 2008-01-18 | 15.10 | 19.20 | 14.98 | 17.86 | 383528 | 6666532 | 2.69 | 17.73% |
| 2008-01-11 | 15.55 | 15.78 | 14.53 | 15.17 | 138625 | 2107956 | -0.29 | -1.88% |
| 2008-01-04 | 14.70 | 15.50 | 13.88 | 15.46 | 107649 | 1599993 | 0.76 | 5.17% |
| 2007-12-28 | 14.30 | 15.45 | 14.01 | 14.70 | 165269 | 2437444 | 0.40 | 2.80% |
| 2007-12-21 | 13.20 | 14.95 | 13.07 | 14.30 | 236246 | 3345669 | 1.26 | 9.66% |
| 2007-12-14 | 11.88 | 13.25 | 11.76 | 13.04 | 175768 | 2228564 | 1.03 | 8.58% |
| 2007-12-07 | 11.22 | 12.14 | 11.12 | 12.01 | 82503 | 954882 | 0.80 | 7.14% |
| 2007-11-30 | 11.76 | 11.93 | 11.00 | 11.21 | 70275 | 804226 | -0.54 | -4.60% |
| 2007-11-23 | 11.40 | 12.48 | 10.80 | 11.75 | 120721 | 1427267 | 0.35 | 3.07% |
| 2007-11-16 | 12.10 | 12.49 | 11.10 | 11.40 | 95459 | 1108153 | -1.12 | -8.95% |
| 2007-11-09 | 11.35 | 13.70 | 11.35 | 12.52 | 153973 | 1978787 | 1.17 | 10.31% |
| 2007-11-02 | 11.24 | 12.89 | 10.66 | 11.35 | 121990 | 1442451 | 0.04 | 0.35% |
| 2007-10-26 | 13.83 | 13.83 | 10.65 | 11.31 | 125912 | 1556288 | -3.04 | -21.18% |
| 2007-10-18 | 15.60 | 16.48 | 14.08 | 14.35 | 61475 | 925953 | -1.14 | -7.36% |
| 2007-10-12 | 17.01 | 17.70 | 15.03 | 15.49 | 90762 | 1491863 | -1.19 | -7.13% |
| 2007-09-27 | 17.40 | 18.50 | 16.00 | 16.68 | 85853 | 1471839 | -0.93 | -5.28% |
| 2007-09-21 | 17.50 | 19.40 | 17.10 | 17.61 | 181350 | 3315393 | -0.08 | -0.45% |
| 2007-09-14 | 23.79 | 23.79 | 17.15 | 17.69 | 236939 | 4634463 | -8.55 | -32.58% |
| 2007-08-02 | 22.67 | 26.24 | 22.67 | 26.24 | 90701 | 2259525 | 4.64 | 21.48% |
| 2007-07-18 | 22.30 | 22.87 | 19.86 | 21.60 | 37558 | 808467 | -0.39 | -1.77% |
| 2007-07-13 | 20.40 | 22.14 | 20.00 | 21.99 | 60255 | 1274327 | 1.83 | 9.08% |
| 2007-07-06 | 18.54 | 20.16 | 17.70 | 20.16 | 48416 | 936354 | 1.86 | 10.16% |
| 2007-06-29 | 22.37 | 22.37 | 18.30 | 18.30 | 100356 | 1992108 | -3.42 | -15.75% |
| 2007-06-22 | 18.48 | 21.72 | 17.81 | 21.72 | 39381 | 755671 | 3.84 | 21.48% |
| 2007-06-08 | 18.82 | 18.82 | 16.35 | 17.88 | 106907 | 1848638 | -1.70 | -8.68% |
| 2007-06-01 | 21.78 | 23.09 | 19.58 | 19.58 | 135449 | 2910491 | -2.32 | -10.59% |
| 2007-05-25 | 20.50 | 24.69 | 20.33 | 21.90 | 192585 | 4380894 | 0.97 | 4.63% |
| 2007-05-18 | 20.70 | 21.50 | 19.32 | 20.93 | 127593 | 2645023 | 0.13 | 0.62% |
| 2007-05-11 | 20.21 | 20.80 | 19.20 | 20.80 | 135351 | 2676240 | -0.45 | -2.12% |
| 2007-04-27 | 19.85 | 21.86 | 19.40 | 21.25 | 142555 | 2941243 | 1.46 | 7.38% |
| 2007-04-20 | 19.28 | 20.65 | 18.86 | 19.79 | 142680 | 2831148 | 0.61 | 3.18% |
| 2007-04-13 | 19.99 | 19.99 | 18.40 | 19.18 | 143033 | 2720475 | -0.53 | -2.69% |
| 2007-04-06 | 18.55 | 19.71 | 18.00 | 19.71 | 135280 | 2539216 | 1.09 | 5.85% |
| 2007-03-30 | 20.80 | 20.80 | 18.20 | 18.62 | 122867 | 2389857 | -2.00 | -9.70% |
| 2007-03-23 | 18.49 | 22.83 | 18.18 | 20.62 | 72580 | 1537201 | 1.85 | 9.86% |
| 2007-03-16 | 17.50 | 18.77 | 16.61 | 18.77 | 60681 | 1076046 | 1.22 | 6.95% |
| 2007-03-09 | 16.72 | 17.90 | 16.16 | 17.55 | 39656 | 680287 | 0.81 | 4.84% |
| 2007-03-02 | 18.20 | 18.68 | 16.42 | 16.74 | 55478 | 963008 | -1.20 | -6.69% |
| 2007-02-16 | 16.65 | 18.47 | 16.55 | 17.94 | 36096 | 635454 | 1.47 | 8.93% |
| 2007-02-09 | 17.10 | 17.38 | 15.77 | 16.47 | 35563 | 587241 | -0.83 | -4.80% |
| 2007-02-02 | 18.00 | 18.89 | 17.21 | 17.30 | 59899 | 1079446 | -0.70 | -3.89% |
| 2007-01-26 | 17.81 | 18.95 | 17.30 | 18.00 | 50696 | 922916 | -0.05 | -0.28% |
| 2007-01-19 | 16.45 | 19.00 | 15.85 | 18.05 | 66407 | 1158076 | 1.54 | 9.33% |
| 2007-01-12 | 17.62 | 18.10 | 16.28 | 16.51 | 59041 | 987179 | -0.75 | -4.34% |
| 2006-12-22 | 15.65 | 17.80 | 15.40 | 17.26 | 62754 | 1050314 | 1.57 | 10.01% |
| 2006-12-15 | 14.08 | 16.00 | 14.08 | 15.69 | 34912 | 536809 | 1.29 | 8.96% |
| 2006-12-08 | 15.63 | 15.99 | 14.31 | 14.40 | 30671 | 470635 | -1.27 | -8.11% |
| 2006-12-01 | 14.44 | 15.96 | 14.30 | 15.67 | 30070 | 461140 | 1.39 | 9.73% |
