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 | 14.96 | 16.14 | 0.00 | 15.08 | 1058851 | 16414105 | 0.12 | 0.80% |
| 2009-11-20 | 14.05 | 15.36 | 13.86 | 14.96 | 968117 | 14037734 | 1.05 | 7.55% |
| 2009-11-13 | 13.13 | 14.52 | 12.94 | 13.91 | 1038392 | 14067945 | 0.75 | 5.70% |
| 2009-11-06 | 11.18 | 13.40 | 11.01 | 13.16 | 1147311 | 14281297 | 1.77 | 15.54% |
| 2009-10-30 | 11.65 | 11.99 | 11.38 | 11.39 | 682349 | 7989921 | -0.22 | -1.90% |
| 2009-10-23 | 10.90 | 12.04 | 10.83 | 11.61 | 1040743 | 12032537 | 0.79 | 7.30% |
| 2009-10-16 | 10.60 | 10.95 | 10.41 | 10.82 | 426580 | 4567376 | 0.14 | 1.31% |
| 2009-10-09 | 10.28 | 10.69 | 10.17 | 10.68 | 129788 | 1364520 | 0.46 | 4.50% |
| 2009-09-30 | 10.19 | 10.35 | 9.94 | 10.22 | 213953 | 2177951 | 0.04 | 0.39% |
| 2009-09-25 | 10.77 | 11.23 | 9.90 | 10.18 | 425003 | 4486576 | -0.66 | -6.09% |
| 2009-09-18 | 10.20 | 11.38 | 10.12 | 10.84 | 804882 | 8638724 | 0.68 | 6.69% |
| 2009-09-11 | 10.09 | 10.25 | 9.83 | 10.16 | 429155 | 4322300 | 0.13 | 1.30% |
| 2009-09-04 | 9.94 | 10.16 | 9.16 | 10.03 | 376275 | 3630320 | -0.15 | -1.47% |
| 2009-08-28 | 10.38 | 10.53 | 9.67 | 10.18 | 544271 | 5571758 | -0.05 | -0.49% |
| 2009-08-21 | 11.85 | 11.97 | 9.58 | 10.23 | 826844 | 8803149 | -1.62 | -13.67% |
| 2009-08-14 | 11.86 | 12.40 | 11.18 | 11.85 | 940699 | 11147573 | 0.17 | 1.46% |
| 2009-08-07 | 11.43 | 12.26 | 11.39 | 11.68 | 1049135 | 12405708 | 0.29 | 2.55% |
| 2009-07-31 | 11.49 | 11.85 | 10.53 | 11.39 | 807553 | 9186932 | -0.10 | -0.87% |
| 2009-07-24 | 11.06 | 12.10 | 11.03 | 11.49 | 1594821 | 18553928 | 0.44 | 3.98% |
| 2009-07-17 | 11.25 | 11.51 | 10.98 | 11.05 | 872452 | 9832234 | -0.20 | -1.78% |
| 2009-07-10 | 10.70 | 11.49 | 10.52 | 11.25 | 1013384 | 11149493 | 0.47 | 4.36% |
| 2009-07-03 | 10.93 | 11.95 | 10.67 | 10.78 | 1712826 | 19302434 | -0.13 | -1.19% |
| 2009-06-26 | 10.99 | 11.23 | 10.40 | 10.91 | 717245 | 7793642 | 0.03 | 0.28% |
| 2009-06-19 | 10.60 | 11.04 | 10.38 | 10.88 | 432169 | 4634206 | 0.32 | 3.03% |
| 2009-06-12 | 10.90 | 10.92 | 10.38 | 10.56 | 404487 | 4322230 | -0.24 | -2.22% |
| 2009-06-05 | 11.54 | 11.98 | 10.70 | 10.80 | 821651 | 9172233 | -0.70 | -6.09% |
| 2009-05-27 | 10.38 | 11.56 | 10.20 | 11.50 | 400248 | 4439569 | 0.81 | 7.58% |
| 2009-05-22 | 10.88 | 11.48 | 10.50 | 10.69 | 489133 | 5391193 | -0.14 | -1.29% |
| 2009-05-15 | 11.10 | 11.26 | 10.16 | 10.83 | 458343 | 4885737 | -0.39 | -3.48% |
| 2009-05-08 | 10.15 | 11.78 | 10.03 | 11.22 | 738436 | 8234102 | 1.20 | 11.98% |
| 2009-04-30 | 9.79 | 10.24 | 8.99 | 10.02 | 366693 | 3551001 | 0.34 | 3.51% |
| 2009-04-23 | 10.10 | 10.59 | 9.15 | 9.68 | 410388 | 4102566 | -0.40 | -3.97% |
| 2009-04-17 | 8.62 | 10.59 | 8.55 | 10.08 | 946681 | 9309538 | 1.56 | 18.31% |
| 2009-04-10 | 8.05 | 8.72 | 7.88 | 8.52 | 268955 | 2213128 | 0.50 | 6.23% |
| 2009-04-03 | 8.15 | 8.84 | 7.54 | 8.02 | 584625 | 4826869 | -0.17 | -2.08% |
| 2009-03-27 | 7.44 | 8.48 | 7.11 | 8.19 | 696903 | 5498248 | 0.99 | 13.75% |
| 2009-03-20 | 6.23 | 7.30 | 6.11 | 7.20 | 447501 | 3078670 | 0.95 | 15.20% |
| 2009-03-13 | 7.15 | 7.15 | 6.02 | 6.25 | 361516 | 2336352 | -0.32 | -4.87% |
| 2009-03-06 | 5.94 | 7.00 | 5.80 | 6.57 | 489718 | 3091471 | 0.58 | 9.68% |
| 2009-02-27 | 7.45 | 7.89 | 5.79 | 5.99 | 446360 | 3122692 | -1.42 | -19.16% |
| 2009-02-20 | 7.48 | 7.75 | 6.88 | 7.41 | 508879 | 3703387 | 0.07 | 0.95% |
| 2009-02-13 | 6.35 | 7.40 | 6.27 | 7.34 | 604941 | 4152476 | 1.04 | 16.51% |
| 2009-02-06 | 6.00 | 6.43 | 5.91 | 6.30 | 430915 | 2662531 | 0.31 | 5.17% |
| 2009-01-23 | 5.79 | 6.28 | 5.70 | 5.99 | 374315 | 2248100 | 0.13 | 2.22% |
| 2009-01-16 | 5.24 | 6.48 | 4.95 | 5.86 | 604592 | 3415344 | 0.58 | 10.98% |
| 2009-01-09 | 4.50 | 5.45 | 4.50 | 5.28 | 453228 | 2310459 | 0.87 | 19.73% |
| 2008-12-26 | 4.86 | 4.86 | 4.33 | 4.41 | 109239 | 495570 | -0.46 | -9.45% |
| 2008-12-19 | 4.50 | 5.00 | 4.45 | 4.87 | 215649 | 1032135 | 0.44 | 9.93% |
| 2008-12-12 | 4.85 | 4.94 | 4.36 | 4.43 | 214586 | 1028134 | -0.34 | -7.13% |
| 2008-12-05 | 4.13 | 4.95 | 4.01 | 4.77 | 301549 | 1387934 | 0.64 | 15.50% |
| 2008-11-28 | 4.30 | 4.50 | 4.07 | 4.13 | 107760 | 456605 | -0.17 | -3.95% |
| 2008-11-21 | 4.42 | 4.65 | 4.08 | 4.30 | 236478 | 1032218 | -0.20 | -4.44% |
| 2008-11-14 | 3.73 | 4.52 | 3.70 | 4.50 | 321085 | 1356279 | 0.80 | 21.62% |
| 2008-11-07 | 3.62 | 3.78 | 3.42 | 3.70 | 57097 | 205283 | 0.02 | 0.54% |
| 2008-10-31 | 3.96 | 3.97 | 3.47 | 3.68 | 110877 | 419630 | -0.39 | -9.58% |
| 2008-10-24 | 4.00 | 4.53 | 3.93 | 4.07 | 150749 | 649859 | 0.03 | 0.74% |
| 2008-10-17 | 4.00 | 4.29 | 3.75 | 4.04 | 73743 | 298196 | 0.02 | 0.50% |
| 2008-10-10 | 4.79 | 4.80 | 4.00 | 4.02 | 48588 | 213005 | -0.88 | -17.96% |
| 2008-09-26 | 5.00 | 5.22 | 4.50 | 4.90 | 92311 | 449110 | 0.14 | 2.94% |
| 2008-09-19 | 4.69 | 4.76 | 4.03 | 4.76 | 45274 | 203504 | 0.09 | 1.93% |
| 2008-09-12 | 5.06 | 5.07 | 4.62 | 4.67 | 38057 | 181561 | -0.37 | -7.34% |
| 2008-09-05 | 5.27 | 5.35 | 5.00 | 5.04 | 61064 | 316601 | -0.28 | -5.26% |
| 2008-08-29 | 5.91 | 5.91 | 5.08 | 5.32 | 134391 | 730959 | -0.77 | -12.64% |
| 2008-08-22 | 5.44 | 6.44 | 5.05 | 6.09 | 211081 | 1263291 | 0.69 | 12.78% |
| 2008-08-15 | 5.91 | 5.94 | 5.05 | 5.40 | 46128 | 249459 | -0.45 | -7.69% |
| 2008-08-08 | 6.26 | 6.43 | 5.83 | 5.85 | 41562 | 256939 | -0.49 | -7.73% |
| 2008-08-01 | 6.61 | 6.81 | 6.08 | 6.34 | 70852 | 465258 | -0.25 | -3.79% |
| 2008-07-25 | 6.15 | 6.68 | 6.07 | 6.59 | 57114 | 370986 | 0.41 | 6.63% |
| 2008-07-18 | 6.51 | 6.83 | 5.86 | 6.18 | 59599 | 379894 | -0.32 | -4.92% |
| 2008-07-11 | 6.25 | 6.80 | 6.25 | 6.50 | 98310 | 646465 | 0.25 | 4.00% |
| 2008-07-04 | 5.90 | 6.62 | 5.80 | 6.25 | 55206 | 337493 | 0.22 | 3.65% |
| 2008-06-27 | 5.72 | 6.45 | 5.55 | 6.03 | 64320 | 391102 | 0.11 | 1.86% |
| 2008-06-20 | 6.51 | 6.58 | 5.50 | 5.92 | 64933 | 394545 | -0.56 | -8.64% |
| 2008-06-13 | 7.35 | 7.75 | 6.48 | 6.48 | 41381 | 287885 | -1.51 | -18.90% |
| 2008-06-06 | 8.29 | 8.36 | 7.91 | 7.99 | 41770 | 340563 | -0.07 | -0.87% |
| 2008-05-30 | 8.20 | 8.45 | 7.86 | 8.06 | 42306 | 344833 | -0.25 | -3.01% |
| 2008-05-23 | 9.00 | 9.00 | 7.95 | 8.31 | 74307 | 621418 | -0.72 | -7.97% |
| 2008-05-15 | 8.48 | 9.30 | 8.28 | 9.03 | 118113 | 1050599 | 0.49 | 5.74% |
| 2008-05-09 | 8.95 | 9.38 | 8.33 | 8.54 | 103124 | 910230 | -0.26 | -2.96% |
| 2008-04-30 | 8.55 | 8.83 | 8.31 | 8.80 | 48387 | 415810 | 0.09 | 1.03% |
| 2008-04-25 | 8.22 | 8.95 | 6.95 | 8.71 | 102642 | 841393 | 1.05 | 13.71% |
| 2008-04-18 | 9.00 | 9.00 | 7.62 | 7.66 | 69039 | 578020 | -1.52 | -16.56% |
| 2008-04-11 | 8.32 | 9.49 | 8.32 | 9.18 | 92725 | 846941 | 0.61 | 7.12% |
| 2008-04-03 | 9.90 | 9.90 | 8.05 | 8.57 | 70026 | 623059 | -1.22 | -12.46% |
| 2008-03-28 | 9.62 | 10.12 | 9.02 | 9.79 | 61629 | 596312 | -0.23 | -2.29% |
| 2008-03-21 | 10.83 | 10.99 | 8.91 | 10.02 | 174509 | 1715378 | -0.74 | -6.88% |
| 2008-03-14 | 11.70 | 11.70 | 10.28 | 10.76 | 89056 | 976262 | -1.05 | -8.89% |
| 2008-03-07 | 12.11 | 12.48 | 11.61 | 11.81 | 149816 | 1818288 | -0.33 | -2.72% |
| 2008-02-29 | 11.62 | 12.34 | 10.80 | 12.14 | 192515 | 2271669 | 0.56 | 4.84% |
| 2008-02-22 | 11.38 | 11.79 | 11.20 | 11.58 | 84965 | 978700 | 0.47 | 4.23% |
| 2008-02-15 | 11.19 | 11.40 | 10.81 | 11.11 | 25640 | 284324 | -0.08 | -0.71% |
| 2008-02-05 | 10.48 | 11.55 | 10.48 | 11.19 | 38078 | 424380 | 0.91 | 8.85% |
| 2008-02-01 | 11.60 | 11.60 | 9.89 | 10.28 | 85986 | 919121 | -1.31 | -11.30% |
| 2008-01-25 | 13.26 | 13.26 | 10.70 | 11.59 | 174353 | 2053595 | -1.67 | -12.59% |
| 2008-01-18 | 13.61 | 13.98 | 12.60 | 13.26 | 267430 | 3566560 | -0.24 | -1.78% |
| 2008-01-11 | 12.90 | 13.50 | 11.81 | 13.50 | 297576 | 3860460 | 0.59 | 4.57% |
| 2008-01-04 | 13.10 | 13.70 | 12.80 | 12.91 | 192258 | 2543584 | -0.19 | -1.45% |
| 2007-12-28 | 11.43 | 13.20 | 11.25 | 13.10 | 317703 | 3986326 | 1.86 | 16.55% |
| 2007-12-21 | 10.77 | 11.34 | 10.60 | 11.24 | 99706 | 1102913 | 0.55 | 5.14% |
| 2007-12-14 | 10.28 | 10.93 | 10.18 | 10.69 | 114863 | 1218217 | 0.27 | 2.59% |
| 2007-12-07 | 10.56 | 10.59 | 10.13 | 10.42 | 79087 | 813149 | -0.09 | -0.86% |
| 2007-11-30 | 10.06 | 10.68 | 9.90 | 10.51 | 130454 | 1345533 | 0.63 | 6.38% |
| 2007-11-23 | 9.78 | 10.37 | 9.40 | 9.88 | 80442 | 804812 | 0.18 | 1.86% |
| 2007-11-16 | 9.33 | 9.93 | 9.05 | 9.70 | 73154 | 705068 | 0.16 | 1.68% |
| 2007-11-09 | 9.18 | 9.99 | 9.18 | 9.54 | 85217 | 819003 | 0.26 | 2.80% |
| 2007-11-02 | 9.77 | 10.54 | 9.27 | 9.28 | 122383 | 1205857 | -0.42 | -4.33% |
| 2007-10-26 | 11.50 | 11.78 | 9.51 | 9.70 | 178919 | 1929610 | -1.69 | -14.84% |
| 2007-10-18 | 11.65 | 11.99 | 11.23 | 11.39 | 103444 | 1195733 | -0.19 | -1.64% |
| 2007-10-12 | 13.20 | 13.38 | 11.05 | 11.58 | 289367 | 3626992 | -1.10 | -8.68% |
| 2007-09-28 | 12.24 | 13.17 | 11.88 | 12.68 | 265680 | 3343734 | 0.53 | 4.36% |
| 2007-09-21 | 11.70 | 12.78 | 11.60 | 12.15 | 294425 | 3617804 | 0.43 | 3.67% |
| 2007-09-14 | 12.60 | 12.89 | 11.00 | 11.72 | 283945 | 3400921 | -1.10 | -8.58% |
| 2007-09-07 | 12.40 | 13.90 | 12.30 | 12.82 | 525288 | 6826114 | 0.45 | 3.64% |
| 2007-08-31 | 12.21 | 12.57 | 11.65 | 12.37 | 275007 | 3324763 | 0.15 | 1.23% |
| 2007-08-24 | 12.05 | 12.68 | 11.90 | 12.22 | 295821 | 3657929 | 0.46 | 3.91% |
| 2007-08-17 | 11.80 | 12.20 | 11.28 | 11.76 | 238803 | 2817412 | -0.01 | -0.09% |
| 2007-08-10 | 12.59 | 12.96 | 11.40 | 11.77 | 333281 | 4132760 | -0.66 | -5.31% |
| 2007-08-03 | 13.39 | 13.69 | 11.89 | 12.43 | 485529 | 6208319 | -0.82 | -6.19% |
| 2007-07-27 | 12.06 | 13.55 | 12.05 | 13.25 | 632124 | 8195639 | 1.24 | 10.32% |
| 2007-07-20 | 12.17 | 13.00 | 11.51 | 12.01 | 488643 | 5992724 | -0.25 | -2.04% |
| 2007-07-13 | 11.70 | 13.34 | 11.34 | 12.26 | 581855 | 7247940 | 0.86 | 7.54% |
| 2007-07-06 | 10.16 | 11.99 | 9.80 | 11.40 | 450234 | 4975011 | 0.93 | 8.88% |
| 2007-06-29 | 14.66 | 14.88 | 10.47 | 10.47 | 692365 | 8437265 | -3.92 | -27.24% |
| 2007-06-22 | 12.39 | 15.78 | 11.80 | 14.39 | 1045998 | 14393113 | 2.53 | 21.33% |
| 2007-06-15 | 9.50 | 12.10 | 8.68 | 11.86 | 787019 | 8263359 | 2.69 | 29.34% |
| 2007-06-08 | 9.28 | 9.58 | 8.30 | 9.17 | 394885 | 3481184 | -1.10 | -10.71% |
| 2007-05-31 | 12.46 | 12.70 | 10.17 | 10.27 | 521716 | 6108667 | -2.11 | -17.04% |
| 2007-05-25 | 10.01 | 12.60 | 9.90 | 12.38 | 779397 | 8976747 | 2.01 | 19.38% |
| 2007-05-18 | 10.25 | 10.76 | 9.95 | 10.37 | 384839 | 3994509 | -0.14 | -1.33% |
| 2007-05-11 | 11.25 | 11.28 | 10.25 | 10.51 | 481395 | 5199562 | 0.02 | 0.19% |
| 2007-04-27 | 9.27 | 10.75 | 9.27 | 10.49 | 740494 | 7498764 | 1.22 | 13.16% |
| 2007-04-20 | 9.01 | 9.65 | 8.55 | 9.27 | 589990 | 5461813 | 0.21 | 2.32% |
| 2007-04-13 | 8.16 | 9.30 | 8.16 | 9.06 | 829505 | 7355429 | 0.93 | 11.44% |
| 2007-04-06 | 7.68 | 8.18 | 7.66 | 8.13 | 395446 | 3138648 | 0.41 | 5.31% |
| 2007-03-30 | 8.06 | 8.26 | 7.43 | 7.72 | 420394 | 3331705 | -0.28 | -3.50% |
| 2007-03-23 | 7.20 | 8.08 | 7.15 | 8.00 | 487197 | 3772494 | 0.49 | 6.53% |
| 2007-03-16 | 7.24 | 7.56 | 6.99 | 7.51 | 397169 | 2912361 | 0.30 | 4.16% |
| 2007-03-09 | 6.86 | 7.42 | 6.68 | 7.21 | 351674 | 2524502 | 0.33 | 4.80% |
| 2007-03-02 | 7.30 | 7.78 | 6.66 | 6.88 | 531811 | 3820585 | -0.31 | -4.31% |
| 2007-02-16 | 6.80 | 7.36 | 6.53 | 7.19 | 461159 | 3138263 | 0.63 | 9.60% |
| 2007-02-09 | 6.04 | 6.72 | 5.80 | 6.56 | 387594 | 2439440 | 0.42 | 6.84% |
| 2007-02-02 | 5.80 | 6.55 | 5.70 | 6.14 | 441570 | 2701786 | 0.34 | 5.86% |
| 2007-01-26 | 6.16 | 6.60 | 5.55 | 5.80 | 284264 | 1767970 | -0.33 | -5.38% |
| 2007-01-19 | 5.61 | 6.25 | 5.58 | 6.13 | 293458 | 1746884 | 0.47 | 8.30% |
| 2007-01-12 | 5.00 | 5.83 | 5.00 | 5.66 | 465490 | 2563641 | 0.60 | 11.86% |
| 2007-01-05 | 5.00 | 5.10 | 4.82 | 5.06 | 188453 | 940894 | 0.35 | 7.43% |
| 2006-12-29 | 4.82 | 4.86 | 4.55 | 4.71 | 192977 | 907149 | -0.12 | -2.48% |
| 2006-12-22 | 4.50 | 5.05 | 4.46 | 4.83 | 542281 | 2596980 | 0.33 | 7.33% |
| 2006-12-15 | 4.23 | 4.53 | 4.20 | 4.50 | 162344 | 706818 | 0.23 | 5.39% |
| 2006-12-08 | 4.36 | 4.72 | 4.25 | 4.27 | 321336 | 1452489 | -0.08 | -1.84% |
| 2006-12-01 | 4.41 | 4.51 | 4.31 | 4.35 | 158449 | 695702 | -0.04 | -0.91% |
