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 | 12.89 | 14.51 | 12.59 | 14.51 | 660318 | 8960425 | 1.63 | 12.65% |
| 2009-11-20 | 12.29 | 13.25 | 12.15 | 12.88 | 611213 | 7785058 | 0.74 | 6.10% |
| 2009-11-13 | 12.06 | 12.65 | 11.85 | 12.14 | 299641 | 3651750 | 0.00 | 0.00% |
| 2009-11-06 | 10.81 | 12.49 | 10.75 | 12.14 | 406192 | 4806958 | 0.94 | 8.39% |
| 2009-10-30 | 12.00 | 12.50 | 11.10 | 11.20 | 519083 | 6066535 | -0.79 | -6.59% |
| 2009-10-23 | 10.95 | 12.75 | 10.85 | 11.99 | 1010693 | 11956280 | 1.37 | 12.90% |
| 2009-10-16 | 9.48 | 10.62 | 9.13 | 10.62 | 224096 | 2219801 | 1.18 | 12.50% |
| 2009-10-09 | 8.81 | 9.47 | 8.75 | 9.44 | 36688 | 337289 | 0.72 | 8.26% |
| 2009-09-30 | 9.42 | 9.42 | 8.37 | 8.72 | 71297 | 635282 | -0.65 | -6.94% |
| 2009-09-25 | 10.12 | 10.30 | 9.00 | 9.37 | 167047 | 1616649 | -0.94 | -9.12% |
| 2009-09-18 | 9.80 | 10.94 | 9.70 | 10.31 | 366507 | 3817878 | 0.40 | 4.04% |
| 2009-09-11 | 9.25 | 10.29 | 8.90 | 9.91 | 363234 | 3534621 | 0.69 | 7.48% |
| 2009-09-04 | 9.32 | 9.45 | 8.13 | 9.22 | 205165 | 1817987 | -0.09 | -0.97% |
| 2009-08-28 | 9.33 | 9.89 | 8.80 | 9.31 | 359689 | 3383173 | -0.01 | -0.11% |
| 2009-08-21 | 9.97 | 9.97 | 8.48 | 9.32 | 332227 | 3020444 | -0.77 | -7.63% |
| 2009-08-14 | 11.60 | 11.94 | 10.07 | 10.09 | 240761 | 2681665 | -1.40 | -12.19% |
| 2009-08-07 | 11.80 | 12.44 | 11.40 | 11.49 | 474917 | 5676346 | -0.36 | -3.04% |
| 2009-07-31 | 13.30 | 13.54 | 10.90 | 11.85 | 635957 | 7862544 | -1.49 | -11.17% |
| 2009-07-24 | 12.23 | 13.78 | 11.31 | 13.34 | 937855 | 11911740 | 1.66 | 14.21% |
| 2009-07-17 | 10.86 | 12.18 | 10.75 | 11.68 | 668985 | 7626983 | 0.76 | 6.96% |
| 2009-07-10 | 11.21 | 11.88 | 10.61 | 10.92 | 461753 | 5114806 | -0.37 | -3.28% |
| 2009-07-03 | 10.53 | 11.50 | 10.20 | 11.29 | 596108 | 6460641 | 0.81 | 7.73% |
| 2009-06-26 | 10.48 | 10.80 | 10.09 | 10.48 | 314357 | 3266150 | 0.01 | 0.10% |
| 2009-06-19 | 10.12 | 11.28 | 9.95 | 10.47 | 424328 | 4474950 | 0.28 | 2.75% |
| 2009-06-12 | 10.51 | 11.39 | 9.99 | 10.19 | 618477 | 6591621 | -0.38 | -3.60% |
| 2009-06-05 | 11.32 | 11.67 | 10.50 | 10.57 | 539053 | 5932483 | -0.59 | -5.29% |
| 2009-05-27 | 10.12 | 12.59 | 10.08 | 11.16 | 648825 | 7450906 | 0.58 | 5.48% |
| 2009-05-22 | 8.86 | 12.08 | 8.82 | 10.58 | 1245774 | 13539616 | 1.50 | 16.52% |
| 2009-05-15 | 8.46 | 9.82 | 7.16 | 9.08 | 1134535 | 9873626 | 1.06 | 13.22% |
| 2009-05-08 | 6.47 | 8.02 | 6.47 | 8.02 | 405685 | 2920680 | 1.53 | 23.57% |
| 2009-04-30 | 6.43 | 6.53 | 6.03 | 6.49 | 148299 | 935158 | 0.05 | 0.78% |
| 2009-04-24 | 6.82 | 7.48 | 6.41 | 6.44 | 451452 | 3150806 | -0.46 | -6.67% |
| 2009-04-17 | 7.10 | 7.15 | 6.51 | 6.90 | 415584 | 2846213 | 0.10 | 1.47% |
| 2009-04-10 | 6.59 | 6.86 | 6.25 | 6.80 | 232655 | 1540641 | 0.23 | 3.50% |
| 2009-04-03 | 6.36 | 7.40 | 6.20 | 6.57 | 503435 | 3422955 | 0.16 | 2.50% |
| 2009-03-27 | 6.80 | 7.05 | 6.15 | 6.41 | 637694 | 4209963 | -0.31 | -4.61% |
| 2009-03-20 | 5.08 | 6.72 | 4.95 | 6.72 | 660464 | 4033211 | 1.65 | 32.54% |
| 2009-03-13 | 5.02 | 5.33 | 4.76 | 5.07 | 203512 | 1037532 | 0.07 | 1.40% |
| 2009-03-06 | 4.75 | 5.33 | 4.60 | 5.00 | 241316 | 1212359 | 0.26 | 5.49% |
| 2009-02-27 | 5.89 | 6.25 | 4.68 | 4.74 | 344150 | 1934034 | -1.15 | -19.52% |
| 2009-02-20 | 6.27 | 6.65 | 5.60 | 5.89 | 386987 | 2368482 | -0.27 | -4.38% |
| 2009-02-13 | 5.80 | 6.43 | 5.60 | 6.16 | 490939 | 2923146 | 0.45 | 7.88% |
| 2009-02-06 | 4.88 | 5.78 | 4.74 | 5.71 | 487170 | 2580838 | 0.91 | 18.96% |
| 2009-01-23 | 5.08 | 5.09 | 4.67 | 4.80 | 297330 | 1447024 | -0.23 | -4.57% |
| 2009-01-16 | 4.38 | 5.29 | 4.32 | 5.03 | 558627 | 2748815 | 0.62 | 14.06% |
| 2009-01-09 | 4.30 | 4.85 | 4.29 | 4.41 | 397672 | 1818167 | -0.05 | -1.12% |
| 2008-12-26 | 4.98 | 5.17 | 4.38 | 4.46 | 535678 | 2551730 | -0.65 | -12.72% |
| 2008-12-19 | 3.92 | 5.44 | 3.92 | 5.11 | 600120 | 3003254 | 1.55 | 43.54% |
| 2008-12-12 | 2.68 | 3.56 | 2.68 | 3.56 | 198879 | 611860 | 0.32 | 9.88% |
| 2008-11-13 | 2.68 | 3.36 | 2.68 | 3.24 | 197230 | 605988 | 0.63 | 24.14% |
| 2008-11-06 | 2.86 | 2.91 | 2.42 | 2.61 | 62540 | 164625 | -0.27 | -9.38% |
| 2008-10-31 | 3.11 | 3.13 | 2.85 | 2.88 | 91617 | 272929 | -0.33 | -10.28% |
| 2008-10-24 | 2.94 | 3.23 | 2.86 | 3.21 | 139218 | 432053 | 0.27 | 9.18% |
| 2008-10-17 | 3.19 | 3.40 | 2.85 | 2.94 | 70124 | 215020 | -0.18 | -5.77% |
| 2008-10-10 | 3.82 | 3.88 | 3.10 | 3.12 | 95478 | 336730 | -0.83 | -21.01% |
| 2008-09-26 | 4.28 | 4.30 | 3.59 | 3.95 | 194110 | 780285 | 0.04 | 1.02% |
| 2008-09-19 | 4.01 | 4.10 | 3.30 | 3.91 | 74578 | 278558 | -0.14 | -3.46% |
| 2008-09-12 | 4.60 | 4.77 | 4.00 | 4.05 | 75669 | 320398 | -0.63 | -13.46% |
| 2008-09-05 | 4.90 | 5.37 | 4.67 | 4.68 | 113595 | 571534 | -0.22 | -4.49% |
| 2008-08-29 | 5.14 | 5.22 | 4.51 | 4.90 | 73001 | 353843 | -0.19 | -3.73% |
| 2008-08-22 | 5.34 | 5.44 | 4.62 | 5.09 | 129429 | 662242 | -0.21 | -3.96% |
| 2008-08-15 | 5.79 | 5.79 | 5.00 | 5.30 | 131568 | 700943 | -0.53 | -9.09% |
| 2008-08-08 | 7.50 | 7.50 | 5.82 | 5.83 | 208773 | 1389454 | -1.67 | -22.27% |
| 2008-08-01 | 8.00 | 8.19 | 7.28 | 7.50 | 347811 | 2717453 | -0.54 | -6.72% |
| 2008-07-25 | 7.95 | 8.98 | 7.85 | 8.04 | 595229 | 4944964 | 0.12 | 1.51% |
| 2008-07-18 | 6.26 | 7.97 | 6.26 | 7.92 | 508457 | 3696378 | 1.62 | 25.71% |
| 2008-07-11 | 5.91 | 6.79 | 5.84 | 6.30 | 185891 | 1189137 | 0.38 | 6.42% |
| 2008-07-04 | 5.73 | 6.17 | 5.61 | 5.92 | 97855 | 575796 | 0.13 | 2.25% |
| 2008-06-27 | 5.87 | 6.53 | 5.56 | 5.79 | 113097 | 683591 | -0.11 | -1.86% |
| 2008-06-20 | 7.44 | 7.50 | 5.55 | 5.90 | 159651 | 1018339 | -1.54 | -20.70% |
| 2008-06-13 | 7.30 | 7.98 | 6.80 | 7.44 | 233271 | 1766290 | -0.24 | -3.12% |
| 2008-06-06 | 8.35 | 8.80 | 7.58 | 7.68 | 121414 | 993095 | -0.69 | -8.24% |
| 2008-05-30 | 8.48 | 8.93 | 8.19 | 8.37 | 112999 | 961729 | -0.23 | -2.67% |
| 2008-05-23 | 9.68 | 10.15 | 8.17 | 8.60 | 297432 | 2712344 | -1.26 | -12.78% |
| 2008-05-16 | 9.16 | 11.02 | 8.83 | 9.86 | 533700 | 5363155 | 0.75 | 8.23% |
| 2008-05-09 | 8.15 | 9.33 | 7.96 | 9.11 | 377553 | 3297784 | 1.00 | 12.33% |
| 2008-04-30 | 7.50 | 8.25 | 7.39 | 8.11 | 181348 | 1428838 | 0.29 | 3.71% |
| 2008-04-25 | 7.55 | 8.07 | 6.40 | 7.82 | 225848 | 1682322 | 0.79 | 11.24% |
| 2008-04-18 | 8.55 | 8.55 | 6.95 | 7.03 | 119805 | 943683 | -1.71 | -19.57% |
| 2008-04-11 | 7.60 | 9.20 | 7.39 | 8.74 | 256342 | 2200588 | 1.02 | 13.21% |
| 2008-04-03 | 9.10 | 9.35 | 7.08 | 7.72 | 119792 | 948362 | -1.46 | -15.90% |
| 2008-03-28 | 10.63 | 10.80 | 8.32 | 9.18 | 202947 | 1979088 | -1.28 | -12.24% |
| 2008-03-21 | 11.74 | 11.78 | 9.20 | 10.46 | 272853 | 2804031 | -1.85 | -15.03% |
| 2008-03-14 | 13.25 | 13.87 | 12.31 | 12.31 | 399545 | 5304914 | -1.14 | -8.48% |
| 2008-03-07 | 13.09 | 13.88 | 12.68 | 13.45 | 196228 | 2617001 | 0.37 | 2.83% |
| 2008-02-29 | 13.41 | 13.60 | 11.91 | 13.08 | 167906 | 2124813 | -0.34 | -2.53% |
| 2008-02-22 | 13.90 | 14.70 | 13.26 | 13.42 | 234615 | 3331108 | -0.07 | -0.52% |
| 2008-02-15 | 13.29 | 14.04 | 12.78 | 13.49 | 110093 | 1493704 | 0.26 | 1.97% |
| 2008-02-05 | 14.17 | 14.17 | 12.78 | 13.23 | 151265 | 2042919 | 0.35 | 2.72% |
| 2008-02-01 | 16.27 | 17.46 | 12.47 | 12.88 | 528124 | 8221648 | -3.59 | -21.80% |
| 2008-01-25 | 15.91 | 17.80 | 14.17 | 16.47 | 734058 | 11852213 | 0.59 | 3.71% |
| 2008-01-18 | 13.58 | 15.93 | 13.39 | 15.88 | 626351 | 9369932 | 2.27 | 16.68% |
| 2008-01-11 | 14.20 | 14.54 | 13.15 | 13.61 | 273939 | 3798691 | -0.49 | -3.48% |
| 2008-01-04 | 13.29 | 14.12 | 13.28 | 14.10 | 173861 | 2386415 | 0.87 | 6.58% |
| 2007-12-28 | 12.15 | 14.14 | 12.15 | 13.23 | 290271 | 3820231 | 1.07 | 8.80% |
| 2007-12-21 | 12.40 | 12.87 | 11.68 | 12.16 | 153958 | 1872473 | -0.13 | -1.06% |
| 2007-12-14 | 10.50 | 12.48 | 10.31 | 12.29 | 258786 | 3003726 | 1.75 | 16.60% |
| 2007-12-07 | 9.90 | 10.68 | 9.70 | 10.54 | 78029 | 800020 | 0.65 | 6.57% |
| 2007-11-30 | 9.91 | 10.19 | 9.41 | 9.89 | 64081 | 631362 | -0.25 | -2.46% |
| 2007-11-23 | 10.28 | 11.01 | 9.69 | 10.14 | 97002 | 1016300 | -0.14 | -1.36% |
| 2007-11-16 | 10.13 | 10.54 | 9.61 | 10.28 | 95631 | 973305 | -0.11 | -1.06% |
| 2007-11-09 | 10.55 | 11.22 | 10.08 | 10.39 | 121902 | 1305437 | -0.10 | -0.95% |
| 2007-11-02 | 10.65 | 11.92 | 10.45 | 10.49 | 155402 | 1741036 | 0.35 | 3.45% |
| 2007-10-26 | 12.59 | 13.39 | 10.02 | 10.14 | 231454 | 2729537 | -2.58 | -20.28% |
| 2007-10-18 | 12.27 | 13.99 | 11.63 | 12.72 | 313334 | 4014673 | 0.36 | 2.91% |
| 2007-10-12 | 13.40 | 14.45 | 11.73 | 12.36 | 534327 | 7152866 | -0.76 | -5.79% |
| 2007-09-28 | 12.90 | 13.50 | 11.70 | 13.12 | 527113 | 6672854 | 0.15 | 1.16% |
| 2007-09-21 | 10.08 | 13.78 | 10.02 | 12.97 | 1094313 | 13010479 | 2.66 | 25.80% |
| 2007-09-14 | 10.90 | 11.84 | 9.10 | 10.31 | 712063 | 7527212 | -0.97 | -8.60% |
| 2007-09-07 | 8.69 | 11.28 | 8.69 | 11.28 | 948687 | 9569300 | 2.69 | 31.32% |
| 2007-08-31 | 8.61 | 8.87 | 7.98 | 8.59 | 349397 | 2950255 | 0.01 | 0.12% |
| 2007-08-24 | 8.07 | 8.90 | 7.91 | 8.58 | 303205 | 2537680 | 0.70 | 8.88% |
| 2007-08-17 | 8.68 | 8.84 | 7.73 | 7.88 | 274040 | 2238202 | -1.00 | -11.26% |
| 2007-08-10 | 9.18 | 9.22 | 8.11 | 8.88 | 518954 | 4532191 | -0.02 | -0.23% |
| 2007-08-03 | 7.91 | 8.90 | 7.60 | 8.90 | 526225 | 4381042 | 0.81 | 10.01% |
| 2007-07-27 | 6.24 | 8.16 | 6.21 | 8.09 | 498191 | 3655250 | 1.85 | 29.65% |
| 2007-07-20 | 5.96 | 6.26 | 5.76 | 6.24 | 128218 | 780287 | 0.06 | 0.97% |
| 2007-07-13 | 5.90 | 6.30 | 5.70 | 6.18 | 167211 | 1011818 | 0.29 | 4.92% |
| 2007-07-06 | 5.85 | 6.23 | 5.30 | 5.89 | 173689 | 1017005 | 0.08 | 1.38% |
| 2007-06-29 | 7.30 | 7.46 | 5.63 | 5.81 | 276961 | 1791770 | -1.46 | -20.08% |
| 2007-06-22 | 8.12 | 8.83 | 7.27 | 7.27 | 545184 | 4444038 | -0.74 | -9.24% |
| 2007-06-15 | 7.24 | 8.03 | 6.53 | 8.01 | 598060 | 4457574 | 0.73 | 10.03% |
| 2007-06-08 | 7.31 | 7.59 | 6.15 | 7.28 | 473103 | 3238945 | -0.31 | -4.08% |
| 2007-06-01 | 10.20 | 10.58 | 7.59 | 7.59 | 605897 | 5675506 | -2.56 | -25.22% |
| 2007-05-25 | 8.28 | 10.67 | 8.21 | 10.15 | 889882 | 8744167 | 1.46 | 16.80% |
| 2007-05-18 | 8.90 | 9.27 | 8.05 | 8.69 | 430850 | 3757069 | -0.46 | -5.03% |
| 2007-05-11 | 7.90 | 9.42 | 7.60 | 9.15 | 852413 | 7352579 | 1.18 | 14.81% |
| 2007-04-27 | 7.31 | 8.49 | 7.31 | 7.97 | 608827 | 4772010 | 0.69 | 9.48% |
| 2007-04-20 | 6.70 | 7.77 | 6.69 | 7.28 | 607109 | 4356985 | 0.57 | 8.49% |
| 2007-04-13 | 6.25 | 7.10 | 6.18 | 6.71 | 748601 | 5062448 | 0.51 | 8.23% |
| 2007-04-06 | 5.79 | 6.30 | 5.65 | 6.20 | 324033 | 1944117 | 0.35 | 5.98% |
| 2007-03-30 | 6.23 | 6.38 | 5.65 | 5.85 | 424720 | 2591321 | -0.23 | -3.78% |
| 2007-03-23 | 5.37 | 6.15 | 5.30 | 6.08 | 592985 | 3505091 | 0.45 | 7.99% |
| 2007-03-16 | 5.58 | 5.81 | 5.30 | 5.63 | 552323 | 3103886 | 0.07 | 1.26% |
| 2007-03-09 | 5.53 | 5.64 | 5.17 | 5.56 | 498539 | 2717994 | 0.21 | 3.92% |
| 2007-03-02 | 4.97 | 5.56 | 4.77 | 5.35 | 667925 | 3509187 | 0.40 | 8.08% |
| 2007-02-16 | 4.67 | 5.12 | 4.41 | 4.95 | 363695 | 1715377 | 0.34 | 7.38% |
| 2007-02-09 | 4.00 | 4.73 | 3.97 | 4.61 | 353670 | 1573362 | 0.61 | 15.25% |
| 2007-02-02 | 4.40 | 4.40 | 3.78 | 4.00 | 188074 | 776230 | 0.00 | 0.00% |
| 2007-01-26 | 4.47 | 4.54 | 3.76 | 4.00 | 383409 | 1645255 | -0.46 | -10.31% |
| 2007-01-19 | 3.90 | 4.67 | 3.75 | 4.46 | 674626 | 2894490 | 0.61 | 15.84% |
| 2007-01-12 | 3.40 | 4.03 | 3.35 | 3.85 | 448643 | 1689916 | 0.43 | 12.57% |
| 2007-01-05 | 3.29 | 3.43 | 3.17 | 3.42 | 68589 | 225783 | 0.17 | 5.23% |
| 2006-12-29 | 3.54 | 3.62 | 3.12 | 3.25 | 278933 | 945528 | -0.37 | -10.22% |
| 2006-12-22 | 3.13 | 3.71 | 3.08 | 3.62 | 484040 | 1640180 | 0.52 | 16.77% |
| 2006-12-15 | 2.98 | 3.12 | 2.95 | 3.10 | 117620 | 357932 | 0.10 | 3.33% |
| 2006-12-08 | 3.02 | 3.20 | 2.92 | 3.00 | 165098 | 504804 | -0.02 | -0.66% |
| 2006-12-01 | 2.94 | 3.09 | 2.85 | 3.02 | 148982 | 448076 | 0.09 | 3.07% |
