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 | 12.79 | 12.85 | 11.96 | 12.34 | 1639546 | 20447564 | -0.44 | -3.44% |
| 2009-11-20 | 12.00 | 13.19 | 12.00 | 12.78 | 2877742 | 36545724 | 0.81 | 6.77% |
| 2009-11-13 | 12.18 | 12.49 | 11.67 | 11.97 | 1892022 | 22911604 | -0.20 | -1.64% |
| 2009-11-06 | 11.59 | 12.34 | 11.58 | 12.17 | 2345038 | 28275660 | 0.05 | 0.41% |
| 2009-10-30 | 11.66 | 12.42 | 11.50 | 12.12 | 1975890 | 23743608 | 0.45 | 3.86% |
| 2009-10-23 | 11.48 | 11.87 | 11.29 | 11.67 | 1450836 | 16817994 | 0.13 | 1.13% |
| 2009-10-16 | 10.97 | 11.56 | 10.68 | 11.54 | 1160007 | 12919562 | 0.64 | 5.87% |
| 2009-10-09 | 10.50 | 10.91 | 10.40 | 10.90 | 218995 | 2348482 | 0.48 | 4.61% |
| 2009-09-30 | 10.92 | 11.02 | 10.22 | 10.42 | 382550 | 4039803 | -0.44 | -4.05% |
| 2009-09-25 | 11.63 | 11.88 | 10.68 | 10.86 | 985942 | 11108362 | -0.76 | -6.54% |
| 2009-09-18 | 11.58 | 12.17 | 11.49 | 11.62 | 1275718 | 15097037 | 0.14 | 1.22% |
| 2009-09-11 | 11.30 | 11.56 | 11.00 | 11.48 | 998503 | 11294734 | 0.22 | 1.95% |
| 2009-09-04 | 11.52 | 11.58 | 10.18 | 11.26 | 1370413 | 14857125 | -0.48 | -4.09% |
| 2009-08-28 | 12.44 | 12.65 | 11.70 | 11.74 | 1393797 | 17080252 | -0.70 | -5.63% |
| 2009-08-21 | 11.74 | 12.53 | 11.02 | 12.44 | 1714572 | 20178292 | 0.52 | 4.36% |
| 2009-08-14 | 13.03 | 13.75 | 11.91 | 11.92 | 1663485 | 21584600 | -0.97 | -7.53% |
| 2009-08-07 | 13.80 | 14.32 | 12.75 | 12.89 | 2289140 | 31219252 | -0.76 | -5.57% |
| 2009-07-31 | 12.60 | 13.98 | 11.80 | 13.65 | 3148981 | 40835072 | 1.05 | 8.33% |
| 2009-07-24 | 11.78 | 12.85 | 11.37 | 12.60 | 2562364 | 30655228 | 0.86 | 7.33% |
| 2009-07-17 | 10.59 | 11.92 | 10.50 | 11.74 | 2357803 | 26661600 | 1.11 | 10.44% |
| 2009-07-10 | 10.40 | 10.96 | 10.26 | 10.63 | 2661899 | 28445192 | 0.35 | 3.40% |
| 2009-07-03 | 10.05 | 10.34 | 9.81 | 10.28 | 1406500 | 14104416 | 0.29 | 2.90% |
| 2009-06-26 | 10.20 | 10.40 | 9.90 | 9.99 | 1219135 | 12396972 | -0.10 | -0.99% |
| 2009-06-19 | 9.55 | 10.17 | 9.47 | 10.09 | 1251575 | 12323798 | 0.57 | 5.99% |
| 2009-06-12 | 9.80 | 9.90 | 9.43 | 9.52 | 1182795 | 11445798 | -0.21 | -2.16% |
| 2009-06-05 | 9.52 | 10.07 | 9.46 | 9.73 | 1260062 | 12359760 | 0.31 | 3.29% |
| 2009-05-27 | 9.37 | 9.75 | 9.17 | 9.42 | 671095 | 6359258 | -0.11 | -1.15% |
| 2009-05-22 | 9.82 | 10.20 | 9.44 | 9.53 | 1168899 | 11474646 | -0.20 | -2.06% |
| 2009-05-15 | 10.16 | 10.26 | 9.55 | 9.73 | 1462498 | 14370397 | -0.38 | -3.76% |
| 2009-05-08 | 9.44 | 10.45 | 9.33 | 10.11 | 2415274 | 24072876 | 0.76 | 8.13% |
| 2009-04-30 | 9.44 | 9.74 | 9.01 | 9.35 | 1382731 | 12911857 | -0.05 | -0.53% |
| 2009-04-24 | 8.91 | 9.73 | 8.78 | 9.40 | 2444002 | 22501312 | 0.61 | 6.94% |
| 2009-04-17 | 8.03 | 9.10 | 7.95 | 8.79 | 2792803 | 24228140 | 0.84 | 10.57% |
| 2009-04-10 | 7.91 | 8.03 | 7.53 | 7.95 | 780721 | 6106037 | 0.03 | 0.38% |
| 2009-04-03 | 8.15 | 8.48 | 7.87 | 7.92 | 1653283 | 13526283 | -0.20 | -2.46% |
| 2009-03-27 | 7.86 | 8.28 | 7.64 | 8.12 | 1742350 | 13922389 | 0.22 | 2.79% |
| 2009-03-20 | 7.23 | 8.02 | 7.10 | 7.90 | 895132 | 6838552 | 0.67 | 9.27% |
| 2009-03-13 | 7.96 | 8.08 | 7.16 | 7.23 | 855161 | 6502287 | -0.63 | -8.02% |
| 2009-03-06 | 7.17 | 7.97 | 7.02 | 7.86 | 1156864 | 8844570 | 0.70 | 9.78% |
| 2009-02-27 | 7.46 | 8.03 | 6.96 | 7.16 | 1917469 | 14609914 | -0.37 | -4.91% |
| 2009-02-20 | 7.90 | 8.20 | 7.11 | 7.53 | 1660302 | 12643034 | -0.24 | -3.09% |
| 2009-02-13 | 6.95 | 7.82 | 6.84 | 7.77 | 2010137 | 14673502 | 0.95 | 13.93% |
| 2009-02-06 | 6.30 | 6.86 | 6.20 | 6.82 | 1435673 | 9516497 | 0.62 | 10.00% |
| 2009-01-23 | 6.39 | 6.46 | 6.03 | 6.20 | 725074 | 4532555 | -0.07 | -1.12% |
| 2009-01-16 | 6.23 | 6.33 | 5.90 | 6.27 | 901694 | 5530394 | 0.02 | 0.32% |
| 2009-01-09 | 6.12 | 6.34 | 6.00 | 6.25 | 542055 | 3350788 | 0.34 | 5.75% |
| 2008-12-26 | 6.53 | 6.59 | 5.67 | 5.91 | 588309 | 3552927 | -0.66 | -10.05% |
| 2008-12-19 | 6.46 | 6.65 | 6.20 | 6.57 | 679403 | 4406234 | 0.27 | 4.29% |
| 2008-12-12 | 6.57 | 6.83 | 6.20 | 6.30 | 1136121 | 7498296 | -0.24 | -3.67% |
| 2008-12-05 | 6.20 | 6.80 | 6.18 | 6.54 | 992408 | 6482278 | 0.29 | 4.64% |
| 2008-11-28 | 6.35 | 6.60 | 6.03 | 6.25 | 645199 | 4056676 | -0.04 | -0.64% |
| 2008-11-21 | 6.15 | 6.42 | 5.75 | 6.29 | 897511 | 5525319 | 0.16 | 2.61% |
| 2008-11-14 | 5.50 | 6.19 | 5.50 | 6.13 | 710954 | 4164842 | 0.87 | 16.54% |
| 2008-11-07 | 5.20 | 5.32 | 5.02 | 5.26 | 222983 | 1158262 | 0.06 | 1.15% |
| 2008-10-31 | 5.94 | 5.94 | 5.18 | 5.20 | 326259 | 1783611 | -0.78 | -13.04% |
| 2008-10-24 | 6.23 | 6.44 | 5.88 | 5.98 | 273805 | 1696400 | -0.27 | -4.32% |
| 2008-10-17 | 6.35 | 6.84 | 6.01 | 6.25 | 384646 | 2476902 | -0.10 | -1.57% |
| 2008-10-10 | 6.92 | 6.98 | 6.11 | 6.35 | 414830 | 2727518 | -0.72 | -10.18% |
| 2008-09-26 | 6.97 | 7.17 | 6.35 | 7.07 | 822271 | 5640908 | 0.55 | 8.44% |
| 2008-09-19 | 6.57 | 6.63 | 5.72 | 6.52 | 412783 | 2570248 | -0.07 | -1.06% |
| 2008-09-12 | 6.59 | 6.77 | 6.28 | 6.59 | 296626 | 1929968 | -0.18 | -2.66% |
| 2008-09-04 | 6.75 | 6.84 | 6.43 | 6.77 | 205735 | 1364061 | -0.01 | -0.15% |
| 2008-08-29 | 6.92 | 7.02 | 6.38 | 6.78 | 300756 | 2010454 | -0.14 | -2.02% |
| 2008-08-22 | 7.20 | 7.74 | 6.73 | 6.92 | 552578 | 3983712 | -0.22 | -3.08% |
| 2008-08-15 | 7.80 | 7.86 | 7.02 | 7.14 | 382715 | 2777525 | -0.59 | -7.63% |
| 2008-08-08 | 8.92 | 8.97 | 7.72 | 7.73 | 299432 | 2510798 | -1.27 | -14.11% |
| 2008-08-01 | 9.43 | 9.65 | 8.78 | 9.00 | 337834 | 3113324 | -0.39 | -4.15% |
| 2008-07-25 | 9.05 | 9.88 | 8.96 | 9.39 | 531846 | 5077951 | 0.29 | 3.19% |
| 2008-07-18 | 9.56 | 9.76 | 8.76 | 9.10 | 449281 | 4113348 | -0.52 | -5.41% |
| 2008-07-11 | 9.60 | 10.10 | 9.52 | 9.62 | 740138 | 7303022 | 0.12 | 1.26% |
| 2008-07-04 | 9.19 | 9.52 | 8.73 | 9.50 | 385940 | 3527789 | 0.28 | 3.04% |
| 2008-06-27 | 9.48 | 9.96 | 9.02 | 9.22 | 565734 | 5396751 | -0.41 | -4.26% |
| 2008-06-20 | 9.75 | 10.19 | 8.85 | 9.63 | 759028 | 7276840 | 0.08 | 0.84% |
| 2008-06-13 | 10.60 | 10.75 | 9.49 | 9.55 | 387452 | 3830227 | -1.57 | -14.12% |
| 2008-06-06 | 11.88 | 12.34 | 11.00 | 11.12 | 702971 | 8244316 | -0.77 | -6.48% |
| 2008-05-30 | 11.44 | 11.99 | 10.94 | 11.89 | 763794 | 8809129 | 0.39 | 3.39% |
| 2008-05-23 | 11.58 | 11.90 | 10.50 | 11.50 | 657381 | 7459711 | -0.19 | -1.62% |
| 2008-05-16 | 11.90 | 12.35 | 11.31 | 11.69 | 766175 | 9064038 | -0.41 | -3.39% |
| 2008-05-09 | 12.17 | 12.64 | 11.80 | 12.10 | 910747 | 11192210 | 0.18 | 1.51% |
| 2008-04-30 | 10.88 | 12.04 | 10.68 | 11.92 | 568454 | 6447541 | 0.82 | 7.39% |
| 2008-04-25 | 10.03 | 11.43 | 8.88 | 11.10 | 1018572 | 10578223 | 1.75 | 18.72% |
| 2008-04-18 | 11.50 | 11.50 | 9.34 | 9.35 | 588670 | 6157488 | -2.40 | -20.43% |
| 2008-04-11 | 11.20 | 12.48 | 11.11 | 11.75 | 463446 | 5511515 | 0.36 | 3.16% |
| 2008-04-03 | 12.43 | 12.55 | 10.81 | 11.39 | 376836 | 4358399 | -1.31 | -10.31% |
| 2008-03-28 | 13.52 | 13.68 | 11.96 | 12.70 | 425537 | 5433178 | -0.72 | -5.37% |
| 2008-03-21 | 14.58 | 14.80 | 12.18 | 13.42 | 636722 | 8471080 | -1.26 | -8.58% |
| 2008-03-14 | 15.64 | 15.70 | 14.43 | 14.68 | 449403 | 6759065 | -1.13 | -7.15% |
| 2008-03-07 | 16.20 | 16.84 | 15.67 | 15.81 | 683780 | 11100360 | -0.50 | -3.07% |
| 2008-02-29 | 16.41 | 16.53 | 15.21 | 16.31 | 585434 | 9378627 | -0.20 | -1.21% |
| 2008-02-22 | 15.60 | 16.86 | 15.49 | 16.51 | 1019767 | 16606397 | 1.16 | 7.56% |
| 2008-02-15 | 15.78 | 15.86 | 15.12 | 15.35 | 193931 | 3009759 | -0.42 | -2.66% |
| 2008-02-05 | 15.16 | 15.95 | 15.02 | 15.77 | 255737 | 3989846 | 1.06 | 7.21% |
| 2008-02-01 | 15.98 | 16.00 | 14.30 | 14.71 | 618606 | 9311857 | -1.41 | -8.75% |
| 2008-01-25 | 17.40 | 18.09 | 15.30 | 16.12 | 1300250 | 21382876 | -1.08 | -6.28% |
| 2008-01-18 | 18.35 | 18.55 | 16.78 | 17.20 | 1289558 | 23051040 | -0.93 | -5.13% |
| 2008-01-11 | 18.51 | 18.78 | 17.59 | 18.13 | 1779720 | 32421792 | -0.23 | -1.25% |
| 2008-01-04 | 17.57 | 18.45 | 17.38 | 18.36 | 660885 | 11966764 | 0.76 | 4.32% |
| 2007-12-28 | 17.48 | 18.48 | 17.25 | 17.60 | 1270708 | 22633726 | 0.19 | 1.09% |
| 2007-12-21 | 16.94 | 17.46 | 16.35 | 17.41 | 630896 | 10651453 | 0.57 | 3.38% |
| 2007-12-14 | 15.72 | 17.55 | 15.69 | 16.84 | 1358332 | 22915488 | 0.83 | 5.18% |
| 2007-12-07 | 15.20 | 16.07 | 15.00 | 16.01 | 535165 | 8387981 | 0.82 | 5.40% |
| 2007-11-30 | 15.90 | 16.05 | 14.88 | 15.19 | 664904 | 10257684 | -0.31 | -2.00% |
| 2007-11-23 | 16.50 | 16.88 | 15.15 | 15.50 | 629697 | 10160021 | -0.90 | -5.49% |
| 2007-11-16 | 15.87 | 16.58 | 15.12 | 16.40 | 838142 | 13456558 | 0.20 | 1.24% |
| 2007-11-09 | 18.08 | 18.63 | 16.01 | 16.20 | 975685 | 17054908 | -1.80 | -10.00% |
| 2007-11-02 | 17.10 | 18.73 | 16.85 | 18.00 | 1351024 | 24135712 | 1.40 | 8.43% |
| 2007-10-26 | 18.90 | 19.29 | 16.45 | 16.60 | 1562612 | 27982388 | -3.29 | -16.54% |
| 2007-10-18 | 18.35 | 21.33 | 17.81 | 19.89 | 3314575 | 65860680 | 1.58 | 8.63% |
| 2007-10-12 | 19.61 | 19.80 | 17.71 | 18.31 | 1753659 | 33019332 | -0.95 | -4.93% |
| 2007-09-28 | 19.06 | 20.32 | 18.40 | 19.26 | 1915720 | 37166668 | 0.24 | 1.26% |
| 2007-09-21 | 17.48 | 20.11 | 17.48 | 19.02 | 2638104 | 50405160 | 1.43 | 8.13% |
| 2007-09-14 | 17.95 | 18.73 | 16.80 | 17.59 | 1695661 | 29932696 | -0.59 | -3.25% |
| 2007-09-07 | 19.08 | 19.52 | 18.05 | 18.18 | 2231978 | 41894388 | -0.73 | -3.86% |
| 2007-08-31 | 18.24 | 19.77 | 17.85 | 18.91 | 3470269 | 65282656 | 0.80 | 4.42% |
| 2007-08-24 | 17.10 | 18.37 | 16.88 | 18.11 | 2432288 | 43015700 | 1.50 | 9.03% |
| 2007-08-17 | 16.76 | 17.97 | 16.35 | 16.61 | 2493369 | 42798592 | 0.00 | 0.00% |
| 2007-08-10 | 16.62 | 17.47 | 16.21 | 16.61 | 2201341 | 37308784 | 0.09 | 0.55% |
| 2007-08-03 | 17.32 | 17.50 | 15.80 | 16.52 | 2136054 | 35703256 | -0.78 | -4.51% |
| 2007-07-27 | 14.92 | 17.58 | 14.92 | 17.30 | 2568353 | 42099528 | 2.51 | 16.97% |
| 2007-07-20 | 14.62 | 14.88 | 13.87 | 14.79 | 986779 | 14151901 | 0.29 | 2.00% |
| 2007-07-13 | 14.14 | 15.05 | 13.91 | 14.50 | 1431697 | 20641812 | 0.59 | 4.24% |
| 2007-07-06 | 14.02 | 14.50 | 12.77 | 13.91 | 1318556 | 18146518 | -0.09 | -0.64% |
| 2007-06-29 | 16.77 | 17.00 | 13.86 | 14.00 | 2016324 | 30776396 | -2.77 | -16.52% |
| 2007-06-22 | 18.20 | 18.48 | 16.27 | 16.77 | 2186234 | 38564776 | -1.16 | -6.47% |
| 2007-06-15 | 17.35 | 19.19 | 16.80 | 17.93 | 3876859 | 69555304 | 1.59 | 9.73% |
| 2007-06-08 | 16.30 | 16.68 | 13.13 | 16.34 | 3789606 | 58488248 | 0.29 | 1.81% |
| 2007-06-01 | 20.30 | 20.50 | 15.87 | 16.05 | 4589901 | 84722928 | -3.72 | -18.82% |
| 2007-05-25 | 17.69 | 20.38 | 17.56 | 19.77 | 4504043 | 86603432 | 1.09 | 5.83% |
| 2007-05-17 | 18.70 | 19.90 | 17.60 | 18.68 | 2939960 | 55328480 | -0.36 | -1.89% |
| 2007-05-11 | 16.50 | 20.90 | 16.50 | 19.04 | 4837652 | 92197552 | 2.54 | 15.39% |
| 2007-04-27 | 14.60 | 17.50 | 14.60 | 16.50 | 3559278 | 57184836 | 2.29 | 16.11% |
| 2007-04-20 | 13.55 | 14.57 | 13.11 | 14.21 | 3356414 | 46813408 | 0.65 | 4.79% |
| 2007-04-13 | 13.32 | 14.09 | 12.91 | 13.56 | 2767487 | 37397608 | 0.28 | 2.11% |
| 2007-04-06 | 12.26 | 13.57 | 12.11 | 13.28 | 2436320 | 30861262 | 1.29 | 10.76% |
| 2007-03-30 | 11.86 | 12.61 | 11.50 | 11.99 | 3042089 | 36691256 | 0.20 | 1.70% |
| 2007-03-23 | 10.45 | 12.26 | 10.40 | 11.79 | 3451043 | 40104896 | 1.08 | 10.08% |
| 2007-03-16 | 9.98 | 11.17 | 9.83 | 10.71 | 4002836 | 42702996 | 0.73 | 7.32% |
| 2007-03-09 | 9.95 | 10.19 | 9.40 | 9.98 | 2024039 | 20038132 | -0.02 | -0.20% |
| 2007-03-02 | 9.80 | 10.98 | 9.48 | 10.00 | 4266604 | 43452056 | 0.43 | 4.49% |
| 2007-02-16 | 8.89 | 9.65 | 8.81 | 9.57 | 2449573 | 22754232 | 0.70 | 7.89% |
| 2007-02-09 | 8.37 | 9.00 | 8.18 | 8.87 | 1885789 | 16183462 | 0.47 | 5.59% |
| 2007-02-02 | 9.01 | 9.35 | 8.36 | 8.40 | 2667077 | 23778490 | -0.54 | -6.04% |
| 2007-01-26 | 8.70 | 9.16 | 8.39 | 8.94 | 3696111 | 32428440 | 0.43 | 5.05% |
| 2007-01-19 | 7.85 | 8.56 | 7.81 | 8.51 | 2853667 | 23465492 | 0.62 | 7.86% |
| 2007-01-12 | 8.05 | 8.83 | 7.88 | 7.89 | 3299428 | 27604276 | -0.09 | -1.13% |
| 2007-01-05 | 7.50 | 8.05 | 7.31 | 7.98 | 1977351 | 15221477 | 0.67 | 9.17% |
| 2006-12-29 | 6.95 | 7.44 | 6.80 | 7.31 | 2587652 | 18504132 | 0.36 | 5.18% |
| 2006-12-22 | 6.97 | 7.41 | 6.76 | 6.95 | 2601910 | 18420204 | 0.00 | 0.00% |
| 2006-12-15 | 6.43 | 7.06 | 6.43 | 6.95 | 1876333 | 12787218 | 0.53 | 8.26% |
| 2006-12-08 | 6.87 | 7.13 | 6.41 | 6.42 | 2369560 | 16246974 | -0.39 | -5.73% |
| 2006-12-01 | 6.53 | 6.87 | 6.47 | 6.81 | 1856913 | 12372393 | 0.27 | 4.13% |
