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 | 13.84 | 14.17 | 12.94 | 13.32 | 537679 | 7350859 | -0.55 | -3.96% |
| 2009-11-20 | 13.75 | 14.20 | 13.54 | 13.87 | 1082002 | 14984226 | 0.32 | 2.36% |
| 2009-11-13 | 13.54 | 13.86 | 12.97 | 13.55 | 643007 | 8607863 | 0.08 | 0.59% |
| 2009-11-06 | 11.80 | 13.62 | 11.75 | 13.47 | 879803 | 11595746 | 1.28 | 10.50% |
| 2009-10-30 | 12.81 | 13.19 | 11.98 | 12.19 | 386657 | 4817835 | -0.71 | -5.50% |
| 2009-10-23 | 12.04 | 13.18 | 11.89 | 12.90 | 570128 | 7221682 | 0.90 | 7.50% |
| 2009-10-16 | 11.88 | 12.36 | 11.70 | 12.00 | 307185 | 3697849 | 0.19 | 1.61% |
| 2009-10-09 | 11.00 | 11.84 | 10.99 | 11.81 | 77783 | 903011 | 0.84 | 7.66% |
| 2009-09-30 | 11.86 | 12.19 | 10.60 | 10.97 | 183888 | 2067933 | -0.86 | -7.27% |
| 2009-09-25 | 13.05 | 13.73 | 11.72 | 11.83 | 548202 | 6964225 | -1.28 | -9.76% |
| 2009-09-18 | 12.40 | 14.01 | 12.35 | 13.11 | 1077983 | 14288136 | 0.63 | 5.05% |
| 2009-09-11 | 12.10 | 13.18 | 11.96 | 12.48 | 1302470 | 16414160 | 0.75 | 6.39% |
| 2009-09-04 | 10.95 | 11.73 | 9.94 | 11.73 | 485635 | 5193116 | 0.54 | 4.83% |
| 2009-08-28 | 11.42 | 12.23 | 10.96 | 11.19 | 919373 | 10694759 | -0.09 | -0.80% |
| 2009-08-21 | 11.79 | 11.79 | 10.00 | 11.28 | 665054 | 7215939 | -0.61 | -5.13% |
| 2009-08-14 | 14.16 | 14.37 | 11.85 | 11.89 | 637334 | 8416266 | -2.19 | -15.55% |
| 2009-08-07 | 14.69 | 15.96 | 14.00 | 14.08 | 1662479 | 24879906 | -0.31 | -2.15% |
| 2009-07-31 | 14.16 | 15.96 | 13.10 | 14.39 | 1951055 | 28643518 | 0.26 | 1.84% |
| 2009-07-24 | 14.10 | 14.82 | 13.70 | 14.13 | 1314961 | 18693452 | -0.07 | -0.49% |
| 2009-07-17 | 13.60 | 14.43 | 13.55 | 14.20 | 1118682 | 15599479 | 0.49 | 3.57% |
| 2009-07-10 | 12.65 | 14.29 | 12.32 | 13.71 | 1346306 | 17979380 | 1.02 | 8.04% |
| 2009-07-03 | 13.32 | 13.82 | 12.51 | 12.69 | 985242 | 12769724 | -0.64 | -4.80% |
| 2009-06-26 | 13.38 | 13.99 | 13.20 | 13.33 | 1064229 | 14461630 | -0.04 | -0.30% |
| 2009-06-19 | 13.35 | 13.75 | 12.99 | 13.37 | 1034402 | 13816070 | 0.08 | 0.60% |
| 2009-06-12 | 14.29 | 14.30 | 13.00 | 13.29 | 982152 | 13320285 | -1.01 | -7.06% |
| 2009-06-05 | 14.47 | 14.95 | 14.29 | 14.30 | 547765 | 7986443 | -0.09 | -0.62% |
| 2009-05-27 | 14.11 | 15.25 | 13.98 | 14.39 | 488841 | 7164382 | -0.11 | -0.76% |
| 2009-05-22 | 15.88 | 16.93 | 14.12 | 14.50 | 1398737 | 21481088 | -1.54 | -9.60% |
| 2009-05-15 | 15.55 | 16.24 | 14.71 | 16.04 | 528598 | 8294869 | 0.54 | 3.48% |
| 2009-05-08 | 15.60 | 16.99 | 15.30 | 15.50 | 879891 | 14111049 | -0.10 | -0.64% |
| 2009-04-30 | 13.88 | 16.24 | 13.40 | 15.60 | 828848 | 12261455 | 1.80 | 13.04% |
| 2009-04-24 | 14.10 | 14.49 | 12.50 | 13.80 | 733947 | 10083825 | -0.29 | -2.06% |
| 2009-04-17 | 14.28 | 15.36 | 13.81 | 14.09 | 1118760 | 16417242 | 0.30 | 2.17% |
| 2009-04-10 | 12.10 | 13.79 | 12.01 | 13.79 | 776453 | 10018636 | 1.51 | 12.30% |
| 2009-04-03 | 13.08 | 13.25 | 11.87 | 12.28 | 1158914 | 14660984 | -1.04 | -7.81% |
| 2009-03-27 | 10.18 | 13.68 | 10.05 | 13.32 | 2073893 | 25190944 | 3.01 | 29.20% |
| 2009-03-20 | 8.01 | 10.34 | 7.78 | 10.31 | 1119991 | 10159107 | 2.30 | 28.71% |
| 2009-03-13 | 8.56 | 8.69 | 7.33 | 8.01 | 710956 | 5701837 | -0.54 | -6.32% |
| 2009-03-06 | 7.23 | 9.08 | 7.08 | 8.55 | 1098616 | 8912488 | 0.94 | 12.35% |
| 2009-02-27 | 7.48 | 9.50 | 7.37 | 7.61 | 1748784 | 15171516 | 0.03 | 0.40% |
| 2009-02-20 | 8.09 | 8.59 | 7.18 | 7.58 | 943395 | 7366147 | -0.47 | -5.84% |
| 2009-02-13 | 7.05 | 8.21 | 6.85 | 8.05 | 1378944 | 10362845 | 1.18 | 17.18% |
| 2009-02-06 | 6.14 | 6.97 | 6.00 | 6.87 | 993569 | 6513149 | 0.72 | 11.71% |
| 2009-01-23 | 5.92 | 6.52 | 5.68 | 6.15 | 942755 | 5749625 | 0.24 | 4.06% |
| 2009-01-16 | 5.20 | 6.17 | 5.20 | 5.91 | 1081128 | 6205660 | 0.13 | 2.25% |
| 2009-01-09 | 5.40 | 6.08 | 5.32 | 5.78 | 582719 | 3305151 | 0.64 | 12.45% |
| 2008-12-26 | 6.18 | 6.26 | 4.98 | 5.14 | 482026 | 2664795 | -1.06 | -17.10% |
| 2008-12-19 | 5.88 | 6.45 | 5.60 | 6.20 | 544236 | 3321940 | 0.34 | 5.80% |
| 2008-12-12 | 6.15 | 6.90 | 5.74 | 5.86 | 1235665 | 7888341 | -0.12 | -2.01% |
| 2008-12-05 | 5.63 | 6.21 | 5.51 | 5.98 | 1265759 | 7395883 | 0.33 | 5.84% |
| 2008-11-28 | 4.86 | 5.66 | 4.80 | 5.65 | 996601 | 5184454 | 0.81 | 16.74% |
| 2008-11-21 | 5.05 | 5.60 | 4.58 | 4.84 | 966148 | 4877556 | -0.31 | -6.02% |
| 2008-11-14 | 3.77 | 5.29 | 3.77 | 5.15 | 1194708 | 5534444 | 1.41 | 37.70% |
| 2008-11-07 | 3.74 | 3.88 | 3.44 | 3.74 | 377220 | 1379251 | 0.01 | 0.27% |
| 2008-10-31 | 4.60 | 4.68 | 3.66 | 3.73 | 501258 | 2077325 | -1.10 | -22.77% |
| 2008-10-24 | 4.25 | 5.22 | 4.21 | 4.83 | 875331 | 4282350 | 0.55 | 12.85% |
| 2008-10-17 | 5.12 | 5.50 | 4.22 | 4.28 | 479295 | 2324611 | -1.11 | -20.59% |
| 2008-10-10 | 6.21 | 6.51 | 5.30 | 5.39 | 572357 | 3316460 | -0.73 | -11.93% |
| 2008-09-26 | 6.28 | 6.36 | 5.09 | 6.12 | 518844 | 3089496 | 0.34 | 5.88% |
| 2008-09-19 | 6.72 | 6.72 | 5.04 | 5.78 | 253936 | 1449161 | -0.93 | -13.86% |
| 2008-09-12 | 6.85 | 6.85 | 6.31 | 6.71 | 245039 | 1621639 | -0.39 | -5.49% |
| 2008-09-04 | 6.99 | 7.22 | 6.52 | 7.10 | 137861 | 960451 | 0.11 | 1.57% |
| 2008-08-29 | 7.84 | 8.00 | 6.79 | 6.99 | 112882 | 802677 | -0.75 | -9.69% |
| 2008-08-22 | 8.10 | 8.29 | 7.25 | 7.74 | 144171 | 1119890 | -0.40 | -4.91% |
| 2008-08-15 | 8.56 | 8.77 | 7.60 | 8.14 | 144366 | 1170477 | -0.55 | -6.33% |
| 2008-08-08 | 9.80 | 9.90 | 8.65 | 8.69 | 112320 | 1063793 | -1.22 | -12.31% |
| 2008-08-01 | 10.58 | 10.76 | 9.38 | 9.91 | 192851 | 1966566 | -0.51 | -4.89% |
| 2008-07-25 | 9.50 | 10.78 | 9.30 | 10.42 | 272174 | 2726305 | 0.94 | 9.92% |
| 2008-07-18 | 10.60 | 11.00 | 8.66 | 9.48 | 273640 | 2701054 | -0.92 | -8.85% |
| 2008-07-11 | 9.08 | 10.88 | 9.08 | 10.40 | 357039 | 3575739 | 1.26 | 13.79% |
| 2008-07-04 | 8.48 | 9.58 | 7.90 | 9.14 | 265531 | 2358052 | 0.81 | 9.72% |
| 2008-06-27 | 8.76 | 9.50 | 8.30 | 8.33 | 260920 | 2324507 | -0.64 | -7.13% |
| 2008-06-20 | 9.61 | 9.92 | 7.65 | 8.97 | 309578 | 2689198 | -0.64 | -6.66% |
| 2008-06-13 | 11.35 | 11.58 | 9.60 | 9.61 | 131053 | 1341808 | -2.28 | -19.18% |
| 2008-06-06 | 12.80 | 13.30 | 11.78 | 11.89 | 149268 | 1884703 | -0.86 | -6.75% |
| 2008-05-30 | 13.22 | 13.30 | 12.22 | 12.75 | 146615 | 1873314 | -0.50 | -3.77% |
| 2008-05-23 | 14.02 | 14.59 | 12.22 | 13.25 | 268424 | 3629644 | -1.02 | -7.15% |
| 2008-05-16 | 14.50 | 15.55 | 13.83 | 14.27 | 445503 | 6634888 | -0.65 | -4.36% |
| 2008-05-09 | 14.44 | 15.15 | 13.23 | 14.92 | 487804 | 7039332 | 0.73 | 5.14% |
| 2008-04-30 | 12.83 | 14.50 | 12.70 | 14.19 | 242794 | 3268162 | 0.96 | 7.26% |
| 2008-04-25 | 12.59 | 13.84 | 10.38 | 13.23 | 467905 | 5742664 | 1.66 | 14.35% |
| 2008-04-18 | 14.73 | 15.03 | 11.41 | 11.57 | 307950 | 4036515 | -3.62 | -23.83% |
| 2008-04-11 | 13.48 | 15.59 | 13.48 | 15.19 | 351613 | 5177453 | 2.34 | 18.21% |
| 2008-04-02 | 16.77 | 17.00 | 12.85 | 12.85 | 101913 | 1478430 | -4.51 | -25.98% |
| 2008-03-28 | 17.29 | 17.68 | 15.08 | 17.36 | 162293 | 2717040 | -16.39 | -48.56% |
| 2008-03-21 | 35.00 | 35.00 | 27.20 | 33.75 | 81126 | 2534438 | -1.63 | -4.61% |
| 2008-03-14 | 39.70 | 39.98 | 34.50 | 35.38 | 42946 | 1593327 | -4.31 | -10.86% |
| 2008-03-07 | 40.50 | 43.20 | 38.50 | 39.69 | 90977 | 3715260 | -1.51 | -3.67% |
| 2008-02-29 | 42.00 | 42.00 | 37.99 | 41.20 | 100768 | 4025380 | -1.47 | -3.44% |
| 2008-02-22 | 49.80 | 49.80 | 40.60 | 42.67 | 181144 | 8075034 | -1.23 | -2.80% |
| 2008-02-15 | 39.90 | 44.15 | 38.13 | 43.90 | 91679 | 3834657 | 4.76 | 12.16% |
| 2008-02-05 | 38.50 | 40.90 | 37.70 | 39.14 | 34045 | 1346774 | 1.15 | 3.03% |
| 2008-02-01 | 36.10 | 40.68 | 35.58 | 37.99 | 115669 | 4391115 | 1.29 | 3.52% |
| 2008-01-25 | 39.45 | 40.00 | 33.17 | 36.70 | 59046 | 2116014 | -2.80 | -7.09% |
| 2008-01-18 | 42.09 | 43.50 | 37.73 | 39.50 | 82538 | 3407958 | -2.51 | -5.97% |
| 2008-01-11 | 42.54 | 43.50 | 40.89 | 42.01 | 94805 | 3971302 | -0.53 | -1.25% |
| 2008-01-04 | 38.80 | 43.00 | 38.20 | 42.54 | 58486 | 2401561 | 3.84 | 9.92% |
| 2007-12-28 | 37.90 | 39.48 | 36.95 | 38.70 | 66585 | 2541879 | 1.31 | 3.50% |
| 2007-12-21 | 37.20 | 38.20 | 34.50 | 37.39 | 36014 | 1310997 | 0.19 | 0.51% |
| 2007-12-14 | 34.09 | 39.97 | 33.38 | 37.20 | 66869 | 2501990 | 3.14 | 9.22% |
| 2007-12-07 | 33.52 | 34.15 | 30.96 | 34.06 | 60601 | 1966829 | 0.64 | 1.92% |
| 2007-11-30 | 37.41 | 38.20 | 32.10 | 33.42 | 37258 | 1297124 | -3.78 | -10.16% |
| 2007-11-23 | 37.90 | 38.88 | 36.00 | 37.20 | 25525 | 961770 | 0.19 | 0.51% |
| 2007-11-16 | 37.60 | 39.60 | 34.96 | 37.01 | 45105 | 1685839 | -1.83 | -4.71% |
| 2007-11-09 | 40.00 | 42.80 | 37.50 | 38.84 | 65340 | 2628759 | -1.17 | -2.92% |
| 2007-11-02 | 40.00 | 43.88 | 38.08 | 40.01 | 81899 | 3360665 | 0.15 | 0.38% |
| 2007-10-26 | 48.41 | 48.47 | 37.00 | 39.86 | 87578 | 3773767 | -10.90 | -21.47% |
| 2007-10-18 | 48.60 | 52.00 | 48.00 | 50.76 | 89155 | 4452952 | 1.44 | 2.92% |
| 2007-10-12 | 42.80 | 52.30 | 40.10 | 49.32 | 203043 | 9406053 | 8.57 | 21.03% |
| 2007-09-28 | 42.50 | 45.00 | 38.53 | 40.75 | 84158 | 3485419 | -2.25 | -5.23% |
| 2007-09-21 | 40.20 | 43.88 | 39.00 | 43.00 | 129074 | 5428732 | 3.06 | 7.66% |
| 2007-09-13 | 34.00 | 40.10 | 32.50 | 39.94 | 160743 | 5854160 | 5.11 | 14.67% |
| 2007-09-07 | 37.01 | 38.35 | 33.00 | 34.83 | 269003 | 9563174 | -4.05 | -10.42% |
| 2007-08-31 | 25.88 | 39.44 | 25.00 | 38.88 | 433995 | 13295171 | 14.66 | 60.53% |
| 2007-08-02 | 23.50 | 24.58 | 21.90 | 24.22 | 198587 | 4700460 | 0.76 | 3.24% |
| 2007-07-27 | 21.30 | 24.34 | 20.75 | 23.46 | 157565 | 3577342 | 2.90 | 14.11% |
| 2007-07-20 | 20.50 | 21.25 | 18.18 | 20.56 | 89786 | 1792355 | 0.06 | 0.29% |
| 2007-07-13 | 19.82 | 20.85 | 19.10 | 20.50 | 114456 | 2283806 | 0.70 | 3.54% |
| 2007-07-06 | 21.93 | 22.41 | 17.90 | 19.80 | 126573 | 2582773 | -2.10 | -9.59% |
| 2007-06-29 | 23.10 | 24.49 | 19.98 | 21.90 | 190516 | 4305801 | -0.95 | -4.16% |
| 2007-06-22 | 21.50 | 25.49 | 21.00 | 22.85 | 419562 | 9646485 | 1.95 | 9.33% |
| 2007-06-15 | 16.44 | 22.17 | 15.90 | 20.90 | 428504 | 8129474 | 4.44 | 26.97% |
| 2007-06-08 | 15.71 | 16.89 | 13.40 | 16.46 | 289595 | 4517335 | 1.04 | 6.74% |
| 2007-06-01 | 19.77 | 20.39 | 15.37 | 15.42 | 290322 | 5231957 | -4.29 | -21.77% |
| 2007-05-25 | 16.40 | 20.60 | 16.40 | 19.71 | 330454 | 6290152 | 1.92 | 10.79% |
| 2007-05-18 | 16.87 | 18.66 | 15.78 | 17.79 | 333538 | 5787026 | 0.56 | 3.25% |
| 2007-05-11 | 17.00 | 17.85 | 16.00 | 17.23 | 287713 | 4917999 | 0.16 | 0.94% |
| 2007-04-27 | 16.09 | 18.20 | 16.09 | 17.07 | 329243 | 5688700 | 1.17 | 7.36% |
| 2007-04-20 | 15.46 | 16.98 | 14.77 | 15.90 | 420121 | 6689209 | 0.54 | 3.52% |
| 2007-04-13 | 15.90 | 16.15 | 15.01 | 15.36 | 221459 | 3456968 | -0.58 | -3.64% |
| 2007-04-06 | 15.34 | 16.40 | 15.11 | 15.94 | 160216 | 2548606 | 0.64 | 4.18% |
| 2007-03-30 | 15.60 | 16.59 | 14.62 | 15.30 | 241297 | 3765278 | -0.09 | -0.58% |
| 2007-03-23 | 12.78 | 15.39 | 12.62 | 15.39 | 267552 | 3794861 | 2.19 | 16.59% |
| 2007-03-16 | 14.42 | 14.45 | 12.60 | 13.20 | 181809 | 2429738 | -0.92 | -6.52% |
| 2007-03-09 | 12.54 | 14.40 | 12.35 | 14.12 | 127055 | 1694871 | 1.47 | 11.62% |
| 2007-03-02 | 14.28 | 14.86 | 12.00 | 12.65 | 218936 | 2889366 | -1.45 | -10.28% |
| 2007-02-16 | 12.39 | 14.10 | 11.90 | 14.10 | 214432 | 2760509 | 1.82 | 14.82% |
| 2007-02-09 | 10.53 | 12.80 | 10.50 | 12.28 | 299106 | 3532872 | 1.76 | 16.73% |
| 2007-02-02 | 9.48 | 10.92 | 9.00 | 10.52 | 361284 | 3663249 | 1.18 | 12.63% |
| 2007-01-26 | 9.37 | 10.20 | 8.60 | 9.34 | 302201 | 2906223 | 0.04 | 0.43% |
| 2007-01-19 | 7.03 | 9.48 | 7.03 | 9.30 | 637391 | 5441017 | 2.27 | 32.29% |
| 2007-01-12 | 6.58 | 7.34 | 6.58 | 7.03 | 293871 | 2042421 | 0.53 | 8.15% |
| 2007-01-05 | 6.30 | 6.55 | 6.23 | 6.50 | 71969 | 459269 | 0.22 | 3.50% |
| 2006-12-29 | 6.63 | 6.80 | 6.23 | 6.28 | 140263 | 903696 | -0.34 | -5.14% |
| 2006-12-22 | 6.22 | 6.85 | 6.22 | 6.62 | 293369 | 1915617 | 0.42 | 6.77% |
| 2006-12-15 | 5.92 | 6.40 | 5.68 | 6.20 | 137858 | 840460 | 0.28 | 4.73% |
| 2006-12-08 | 6.26 | 6.45 | 5.91 | 5.92 | 225348 | 1409274 | -0.24 | -3.90% |
| 2006-12-01 | 6.15 | 6.32 | 6.01 | 6.16 | 130208 | 808214 | 0.08 | 1.32% |
