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 | 14.66 | 15.25 | 13.50 | 14.16 | 682215 | 9815298 | -0.50 | -3.41% |
| 2009-11-20 | 14.40 | 15.61 | 14.03 | 14.66 | 1757230 | 26183126 | 0.23 | 1.59% |
| 2009-11-13 | 12.40 | 14.65 | 12.00 | 14.43 | 1715492 | 22806396 | 2.11 | 17.13% |
| 2009-11-06 | 11.09 | 12.63 | 11.01 | 12.32 | 1006144 | 12174908 | 0.84 | 7.32% |
| 2009-10-30 | 11.75 | 12.36 | 11.37 | 11.48 | 941219 | 11170710 | -0.21 | -1.80% |
| 2009-10-23 | 11.45 | 12.69 | 11.30 | 11.69 | 1529923 | 18294246 | 0.32 | 2.81% |
| 2009-10-16 | 10.50 | 11.54 | 10.46 | 11.37 | 797478 | 8877568 | 0.85 | 8.08% |
| 2009-10-09 | 10.15 | 10.58 | 9.85 | 10.52 | 83375 | 864087 | 0.71 | 7.24% |
| 2009-09-29 | 10.51 | 10.73 | 9.65 | 9.81 | 191455 | 1962538 | -0.57 | -5.49% |
| 2009-09-25 | 10.76 | 11.10 | 9.75 | 10.38 | 578966 | 6094218 | -0.47 | -4.33% |
| 2009-09-18 | 11.10 | 11.60 | 10.82 | 10.85 | 866463 | 9802092 | -0.04 | -0.37% |
| 2009-09-11 | 10.31 | 11.20 | 9.85 | 10.89 | 1078146 | 11491055 | 0.70 | 6.87% |
| 2009-09-04 | 9.26 | 10.35 | 8.65 | 10.19 | 783246 | 7518888 | 0.74 | 7.83% |
| 2009-08-28 | 9.53 | 9.88 | 8.95 | 9.45 | 674561 | 6393485 | 0.11 | 1.18% |
| 2009-08-21 | 10.65 | 10.69 | 8.50 | 9.34 | 629531 | 5821243 | -1.46 | -13.52% |
| 2009-08-14 | 10.68 | 11.27 | 10.44 | 10.80 | 708626 | 7767365 | 0.24 | 2.27% |
| 2009-08-07 | 10.93 | 11.28 | 10.23 | 10.56 | 759016 | 8265594 | -0.43 | -3.91% |
| 2009-07-31 | 11.67 | 11.98 | 10.23 | 10.99 | 1030543 | 11640389 | -0.68 | -5.83% |
| 2009-07-24 | 11.89 | 12.27 | 11.47 | 11.67 | 905898 | 10733224 | -0.29 | -2.42% |
| 2009-07-17 | 12.39 | 13.10 | 11.67 | 11.96 | 822928 | 10141649 | -0.51 | -4.09% |
| 2009-07-10 | 12.03 | 12.79 | 11.42 | 12.47 | 964367 | 11574485 | 0.20 | 1.63% |
| 2009-07-03 | 11.31 | 12.36 | 11.16 | 12.27 | 1215782 | 14332612 | 1.17 | 10.54% |
| 2009-06-26 | 10.40 | 11.32 | 9.86 | 11.10 | 684533 | 7215133 | 0.85 | 8.29% |
| 2009-06-19 | 9.72 | 10.50 | 9.65 | 10.25 | 454608 | 4611188 | 0.53 | 5.45% |
| 2009-06-12 | 9.90 | 10.28 | 9.42 | 9.72 | 601700 | 5925509 | -0.10 | -1.02% |
| 2009-06-05 | 8.98 | 10.55 | 8.78 | 9.82 | 1135613 | 11105696 | 1.05 | 11.97% |
| 2009-05-27 | 8.29 | 9.05 | 8.10 | 8.77 | 583628 | 5052185 | 0.21 | 2.45% |
| 2009-05-22 | 8.80 | 9.66 | 8.29 | 8.56 | 1148779 | 10320908 | -0.32 | -3.60% |
| 2009-05-15 | 9.19 | 9.35 | 8.61 | 8.88 | 740549 | 6601366 | -0.33 | -3.58% |
| 2009-05-08 | 8.60 | 9.49 | 8.41 | 9.21 | 1548620 | 13949711 | 0.63 | 7.34% |
| 2009-04-30 | 7.61 | 9.05 | 7.36 | 8.58 | 1304756 | 10629053 | 1.07 | 14.25% |
| 2009-04-24 | 8.25 | 8.66 | 7.48 | 7.51 | 1776623 | 14275344 | -0.59 | -7.28% |
| 2009-04-17 | 5.93 | 8.78 | 5.88 | 8.10 | 2813332 | 20753978 | 2.21 | 37.52% |
| 2009-04-10 | 5.75 | 5.93 | 5.59 | 5.89 | 334661 | 1928769 | 0.11 | 1.90% |
| 2009-04-03 | 5.82 | 6.13 | 5.64 | 5.78 | 843431 | 5024716 | -0.01 | -0.17% |
| 2009-03-27 | 5.53 | 5.90 | 5.53 | 5.79 | 739013 | 4247168 | 0.26 | 4.70% |
| 2009-03-20 | 5.09 | 5.68 | 5.04 | 5.53 | 528447 | 2895294 | 0.44 | 8.64% |
| 2009-03-13 | 5.31 | 5.55 | 5.01 | 5.09 | 437379 | 2324242 | -0.19 | -3.60% |
| 2009-03-06 | 4.76 | 5.38 | 4.71 | 5.28 | 437815 | 2238791 | 0.50 | 10.46% |
| 2009-02-27 | 5.75 | 6.22 | 4.72 | 4.78 | 738393 | 4164429 | -0.99 | -17.16% |
| 2009-02-20 | 6.18 | 6.38 | 5.51 | 5.77 | 1027124 | 6122805 | -0.33 | -5.41% |
| 2009-02-13 | 5.85 | 6.20 | 5.58 | 6.10 | 1664763 | 9762174 | 0.29 | 4.99% |
| 2009-02-06 | 4.43 | 5.85 | 4.42 | 5.81 | 1221988 | 6498230 | 1.40 | 31.75% |
| 2009-01-23 | 4.60 | 4.65 | 4.41 | 4.41 | 265383 | 1196922 | -0.14 | -3.08% |
| 2009-01-16 | 4.51 | 4.85 | 4.32 | 4.55 | 713441 | 3265810 | 0.14 | 3.17% |
| 2009-01-09 | 4.05 | 4.45 | 4.01 | 4.41 | 394023 | 1675831 | 0.35 | 8.62% |
| 2008-12-26 | 4.80 | 4.86 | 4.00 | 4.06 | 348331 | 1523272 | -0.79 | -16.29% |
| 2008-12-19 | 4.59 | 4.95 | 4.35 | 4.85 | 574043 | 2708030 | 0.33 | 7.30% |
| 2008-12-12 | 5.08 | 5.36 | 4.38 | 4.52 | 1192844 | 6044741 | -0.18 | -3.83% |
| 2008-12-05 | 3.96 | 4.70 | 3.96 | 4.70 | 871261 | 3805661 | 0.74 | 18.69% |
| 2008-11-28 | 4.34 | 4.45 | 3.75 | 3.96 | 562511 | 2300966 | -0.44 | -10.00% |
| 2008-11-21 | 4.17 | 4.76 | 3.85 | 4.40 | 1142317 | 4937212 | 0.19 | 4.51% |
| 2008-11-14 | 3.50 | 4.28 | 3.45 | 4.21 | 698501 | 2678365 | 0.79 | 23.10% |
| 2008-11-07 | 3.68 | 3.80 | 3.21 | 3.42 | 387007 | 1354886 | -0.33 | -8.80% |
| 2008-10-31 | 4.80 | 4.85 | 3.72 | 3.75 | 522357 | 2191771 | -1.20 | -24.24% |
| 2008-10-24 | 5.12 | 5.52 | 4.90 | 4.95 | 553575 | 2884329 | -0.17 | -3.32% |
| 2008-10-17 | 5.42 | 6.08 | 4.97 | 5.12 | 747578 | 4117213 | -0.36 | -6.57% |
| 2008-10-10 | 6.20 | 6.77 | 5.41 | 5.48 | 1164388 | 7223136 | -0.91 | -14.24% |
| 2008-09-26 | 5.74 | 6.78 | 5.13 | 6.39 | 1521230 | 9293262 | 0.97 | 17.90% |
| 2008-09-19 | 5.70 | 5.85 | 4.64 | 5.42 | 520472 | 2719647 | -0.31 | -5.41% |
| 2008-09-12 | 5.36 | 5.98 | 5.23 | 5.73 | 856510 | 4873920 | 0.41 | 7.71% |
| 2008-09-05 | 5.68 | 5.89 | 4.89 | 5.32 | 789618 | 4307285 | -0.41 | -7.16% |
| 2008-08-29 | 5.35 | 6.07 | 4.79 | 5.73 | 978965 | 5345481 | 0.28 | 5.14% |
| 2008-08-22 | 4.92 | 5.75 | 4.27 | 5.45 | 718314 | 3736541 | 0.59 | 12.14% |
| 2008-08-15 | 5.30 | 5.68 | 4.46 | 4.86 | 504003 | 2509789 | -0.51 | -9.50% |
| 2008-08-08 | 5.57 | 6.10 | 5.06 | 5.37 | 929863 | 5253057 | -0.13 | -2.36% |
| 2008-08-01 | 5.54 | 5.59 | 4.92 | 5.50 | 292084 | 1555635 | 0.09 | 1.66% |
| 2008-07-25 | 4.87 | 5.52 | 4.70 | 5.41 | 309459 | 1631131 | 0.53 | 10.86% |
| 2008-07-18 | 5.38 | 5.48 | 4.56 | 4.88 | 159622 | 803879 | -0.50 | -9.29% |
| 2008-07-11 | 4.83 | 5.78 | 4.82 | 5.38 | 307996 | 1651471 | 0.57 | 11.85% |
| 2008-07-04 | 6.66 | 6.78 | 4.50 | 4.81 | 141597 | 736001 | -1.66 | -25.66% |
| 2008-06-27 | 6.30 | 7.19 | 6.00 | 6.47 | 207325 | 1362974 | 0.06 | 0.94% |
| 2008-06-20 | 9.40 | 9.40 | 6.17 | 6.41 | 449728 | 3451320 | -3.04 | -32.17% |
| 2008-06-13 | 8.69 | 9.77 | 8.69 | 9.45 | 314669 | 2914276 | -0.20 | -2.07% |
| 2008-06-06 | 8.50 | 9.90 | 8.45 | 9.65 | 356262 | 3320863 | 1.12 | 13.13% |
| 2008-05-30 | 8.50 | 8.75 | 8.30 | 8.53 | 61425 | 522399 | -0.06 | -0.70% |
| 2008-05-23 | 9.25 | 9.37 | 8.37 | 8.59 | 112911 | 1003830 | -0.62 | -6.73% |
| 2008-05-16 | 8.80 | 9.33 | 8.60 | 9.21 | 148765 | 1336275 | 0.33 | 3.72% |
| 2008-05-09 | 9.50 | 9.60 | 8.64 | 8.88 | 144788 | 1327308 | -0.51 | -5.43% |
| 2008-04-30 | 9.25 | 9.43 | 9.01 | 9.39 | 73544 | 677051 | -0.05 | -0.53% |
| 2008-04-25 | 9.01 | 9.78 | 7.70 | 9.44 | 153060 | 1378852 | 1.02 | 12.11% |
| 2008-04-18 | 9.73 | 9.96 | 8.37 | 8.42 | 77969 | 706858 | -1.59 | -15.88% |
| 2008-04-11 | 9.26 | 10.20 | 9.26 | 10.01 | 131470 | 1297536 | 1.00 | 11.10% |
| 2008-04-03 | 10.00 | 10.38 | 8.50 | 9.01 | 93460 | 872241 | -1.49 | -14.19% |
| 2008-03-28 | 10.10 | 10.61 | 9.64 | 10.50 | 132059 | 1349998 | 0.42 | 4.17% |
| 2008-03-21 | 10.57 | 10.78 | 9.00 | 10.08 | 119952 | 1176642 | -0.56 | -5.26% |
| 2008-03-14 | 12.00 | 12.00 | 10.42 | 10.64 | 114250 | 1283274 | -1.36 | -11.33% |
| 2008-03-07 | 12.20 | 12.45 | 11.72 | 12.00 | 262725 | 3205255 | -0.10 | -0.83% |
| 2008-02-29 | 12.02 | 12.48 | 11.02 | 12.10 | 162684 | 1932333 | 0.10 | 0.83% |
| 2008-02-22 | 12.12 | 12.60 | 11.76 | 12.00 | 204095 | 2497468 | 0.69 | 6.10% |
| 2008-02-15 | 11.39 | 11.66 | 11.10 | 11.31 | 39950 | 453371 | -0.19 | -1.65% |
| 2008-02-05 | 11.05 | 11.69 | 11.00 | 11.50 | 47344 | 542001 | 0.70 | 6.48% |
| 2008-02-01 | 11.95 | 11.98 | 10.01 | 10.80 | 122882 | 1365874 | -1.14 | -9.55% |
| 2008-01-25 | 12.78 | 12.79 | 10.61 | 11.94 | 257720 | 2988562 | -0.70 | -5.54% |
| 2008-01-18 | 13.20 | 13.84 | 12.20 | 12.64 | 270140 | 3563294 | -0.58 | -4.39% |
| 2008-01-11 | 13.20 | 13.48 | 12.66 | 13.22 | 292668 | 3842031 | 0.13 | 0.99% |
| 2008-01-04 | 12.35 | 13.16 | 12.35 | 13.09 | 150492 | 1938003 | 0.74 | 5.99% |
| 2007-12-28 | 12.20 | 12.70 | 11.90 | 12.35 | 284363 | 3494828 | 0.31 | 2.58% |
| 2007-12-21 | 11.79 | 12.05 | 11.35 | 12.04 | 161936 | 1903405 | 0.18 | 1.52% |
| 2007-12-14 | 11.25 | 12.31 | 11.19 | 11.86 | 234283 | 2759936 | 0.36 | 3.13% |
| 2007-12-07 | 10.69 | 11.52 | 10.69 | 11.50 | 112746 | 1261268 | 0.69 | 6.38% |
| 2007-11-30 | 11.16 | 11.18 | 10.70 | 10.81 | 84564 | 926398 | -0.08 | -0.73% |
| 2007-11-23 | 11.98 | 12.25 | 10.66 | 10.89 | 113355 | 1309447 | -0.91 | -7.71% |
| 2007-11-16 | 11.32 | 12.38 | 11.16 | 11.80 | 125458 | 1480290 | 0.31 | 2.70% |
| 2007-11-09 | 11.99 | 12.48 | 11.11 | 11.49 | 95659 | 1124921 | -0.58 | -4.80% |
| 2007-11-02 | 11.80 | 12.97 | 11.65 | 12.07 | 201927 | 2486520 | 0.47 | 4.05% |
| 2007-10-26 | 13.30 | 13.31 | 11.00 | 11.60 | 194582 | 2368323 | -1.82 | -13.56% |
| 2007-10-18 | 13.70 | 14.00 | 12.96 | 13.42 | 244049 | 3270509 | -0.17 | -1.25% |
| 2007-10-12 | 14.80 | 15.53 | 13.00 | 13.59 | 351756 | 5125371 | -1.02 | -6.98% |
| 2007-09-28 | 14.78 | 15.23 | 14.20 | 14.61 | 181916 | 2662596 | -0.17 | -1.15% |
| 2007-09-21 | 14.75 | 16.75 | 14.40 | 14.78 | 343613 | 5308224 | 0.15 | 1.02% |
| 2007-09-14 | 15.08 | 15.52 | 13.82 | 14.63 | 395586 | 5800862 | -0.82 | -5.31% |
| 2007-09-07 | 15.89 | 17.40 | 15.31 | 15.45 | 592658 | 9675869 | -0.35 | -2.21% |
| 2007-08-31 | 16.20 | 16.34 | 14.85 | 15.80 | 462696 | 7176090 | -0.18 | -1.13% |
| 2007-08-24 | 15.35 | 16.20 | 14.81 | 15.98 | 506978 | 7853570 | 1.03 | 6.89% |
| 2007-08-17 | 14.02 | 15.38 | 13.74 | 14.95 | 348473 | 5147965 | 0.63 | 4.40% |
| 2007-08-10 | 16.45 | 16.58 | 13.97 | 14.32 | 620189 | 9544496 | -2.01 | -12.31% |
| 2007-08-03 | 15.20 | 16.93 | 14.58 | 16.33 | 1107248 | 17311272 | 1.13 | 7.43% |
| 2007-07-27 | 14.65 | 15.80 | 14.02 | 15.20 | 1254754 | 18854284 | 1.50 | 10.95% |
| 2007-07-20 | 12.22 | 13.70 | 11.21 | 13.70 | 710935 | 8925048 | 1.55 | 12.76% |
| 2007-07-13 | 10.93 | 12.48 | 10.93 | 12.15 | 631658 | 7490967 | 1.22 | 11.16% |
| 2007-07-06 | 10.16 | 11.20 | 9.38 | 10.93 | 519220 | 5433659 | 0.65 | 6.32% |
| 2007-06-29 | 11.71 | 12.15 | 9.82 | 10.28 | 502584 | 5551983 | -1.20 | -10.45% |
| 2007-06-22 | 11.07 | 12.80 | 11.00 | 11.48 | 831806 | 9827693 | 0.70 | 6.49% |
| 2007-06-15 | 9.81 | 10.99 | 9.00 | 10.78 | 679434 | 6996903 | 1.16 | 12.06% |
| 2007-06-08 | 9.90 | 10.10 | 7.95 | 9.62 | 538711 | 4924257 | -0.18 | -1.84% |
| 2007-06-01 | 12.80 | 12.90 | 9.80 | 9.80 | 848045 | 9947685 | -2.78 | -22.10% |
| 2007-05-25 | 10.20 | 12.95 | 10.08 | 12.58 | 862017 | 10097285 | 1.89 | 17.68% |
| 2007-05-18 | 10.85 | 11.30 | 9.97 | 10.69 | 559634 | 6010777 | -0.44 | -3.95% |
| 2007-05-11 | 10.21 | 11.87 | 10.06 | 11.13 | 698887 | 7812251 | 0.86 | 8.37% |
| 2007-04-27 | 9.35 | 10.48 | 9.35 | 10.27 | 695244 | 6915319 | 0.99 | 10.67% |
| 2007-04-20 | 9.49 | 9.70 | 8.60 | 9.28 | 548054 | 5073277 | 0.20 | 2.20% |
| 2007-04-13 | 8.80 | 9.32 | 8.40 | 9.08 | 648047 | 5801250 | 0.32 | 3.65% |
| 2007-04-06 | 7.88 | 8.88 | 7.80 | 8.76 | 561599 | 4655763 | 0.86 | 10.89% |
| 2007-03-30 | 8.08 | 8.69 | 7.56 | 7.90 | 548946 | 4467933 | -0.12 | -1.50% |
| 2007-03-23 | 6.71 | 8.18 | 6.67 | 8.02 | 670238 | 5133682 | 0.92 | 12.96% |
| 2007-03-16 | 7.05 | 7.99 | 6.86 | 7.10 | 551408 | 4033839 | 0.12 | 1.72% |
| 2007-03-09 | 6.45 | 7.18 | 6.00 | 6.98 | 716325 | 4677823 | 0.53 | 8.22% |
| 2007-03-02 | 5.90 | 6.85 | 5.71 | 6.45 | 1040628 | 6631034 | 0.57 | 9.69% |
| 2007-02-16 | 5.51 | 6.07 | 5.51 | 5.88 | 400335 | 2332731 | 0.37 | 6.71% |
| 2007-02-09 | 5.13 | 5.68 | 5.13 | 5.51 | 201028 | 1098706 | 0.33 | 6.37% |
| 2007-02-02 | 5.95 | 6.15 | 5.12 | 5.18 | 470288 | 2678075 | -0.75 | -12.65% |
| 2007-01-26 | 5.01 | 5.98 | 4.99 | 5.93 | 723762 | 3974089 | 1.00 | 20.28% |
| 2007-01-19 | 4.63 | 5.15 | 4.48 | 4.93 | 380835 | 1840989 | 0.25 | 5.34% |
| 2007-01-12 | 4.55 | 5.13 | 4.52 | 4.68 | 377042 | 1832162 | 0.12 | 2.63% |
| 2007-01-05 | 4.70 | 4.70 | 4.39 | 4.56 | 99105 | 449042 | -0.12 | -2.56% |
| 2006-12-29 | 4.61 | 4.74 | 4.45 | 4.68 | 339458 | 1579525 | 0.04 | 0.86% |
| 2006-12-22 | 4.39 | 4.66 | 4.29 | 4.64 | 226692 | 1009746 | 0.27 | 6.18% |
| 2006-12-15 | 4.20 | 4.41 | 4.18 | 4.37 | 113301 | 488189 | 0.13 | 3.07% |
| 2006-12-08 | 4.60 | 4.86 | 4.23 | 4.24 | 282265 | 1300587 | -0.37 | -8.03% |
| 2006-12-01 | 4.60 | 4.83 | 4.48 | 4.61 | 255569 | 1190519 | -0.02 | -0.43% |
