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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 14.06 | 14.40 | 13.50 | 13.51 | 584645 | 8248346 | -0.51 | -3.64% |
| 2009-11-20 | 13.31 | 14.37 | 13.31 | 14.02 | 1447122 | 20141854 | 0.78 | 5.89% |
| 2009-11-13 | 13.45 | 13.55 | 12.95 | 13.24 | 987507 | 13107479 | -0.05 | -0.38% |
| 2009-11-06 | 12.00 | 13.45 | 11.91 | 13.29 | 964580 | 12402316 | 0.96 | 7.79% |
| 2009-10-30 | 13.10 | 13.41 | 12.22 | 12.33 | 801197 | 10204193 | -0.73 | -5.59% |
| 2009-10-23 | 12.15 | 13.55 | 12.12 | 13.06 | 1246132 | 16256088 | 0.95 | 7.84% |
| 2009-10-16 | 11.73 | 12.25 | 11.51 | 12.11 | 598033 | 7148730 | 0.46 | 3.95% |
| 2009-10-09 | 11.09 | 11.66 | 11.09 | 11.65 | 116498 | 1340451 | 0.56 | 5.05% |
| 2009-09-30 | 11.26 | 11.74 | 11.02 | 11.09 | 275393 | 3110979 | -0.14 | -1.25% |
| 2009-09-25 | 11.97 | 12.38 | 10.93 | 11.23 | 606524 | 7030295 | -0.94 | -7.72% |
| 2009-09-18 | 12.29 | 12.78 | 11.94 | 12.17 | 915848 | 11280176 | -0.10 | -0.81% |
| 2009-09-11 | 11.62 | 12.46 | 11.51 | 12.27 | 1006617 | 12079993 | 0.69 | 5.96% |
| 2009-09-04 | 11.50 | 11.73 | 10.58 | 11.58 | 1051102 | 11722605 | -0.18 | -1.53% |
| 2009-08-28 | 11.99 | 12.31 | 11.30 | 11.76 | 1111614 | 13171528 | -0.15 | -1.26% |
| 2009-08-21 | 13.38 | 13.38 | 11.10 | 11.91 | 995202 | 11913195 | -1.63 | -12.04% |
| 2009-08-14 | 14.65 | 14.75 | 13.30 | 13.54 | 947619 | 13444490 | -0.97 | -6.68% |
| 2009-08-07 | 15.37 | 15.73 | 14.48 | 14.51 | 1352683 | 20462060 | -0.70 | -4.60% |
| 2009-07-31 | 15.80 | 15.89 | 14.02 | 15.21 | 1842447 | 27991950 | -0.49 | -3.12% |
| 2009-07-24 | 16.17 | 16.98 | 15.48 | 15.70 | 1943716 | 31454316 | -0.45 | -2.79% |
| 2009-07-17 | 15.68 | 17.47 | 15.25 | 16.15 | 2575227 | 41540076 | 0.60 | 3.86% |
| 2009-07-10 | 14.89 | 15.55 | 13.60 | 15.55 | 1970507 | 28323124 | 0.62 | 4.15% |
| 2009-07-03 | 12.70 | 15.16 | 12.65 | 14.93 | 2136941 | 30213686 | 2.27 | 17.93% |
| 2009-06-26 | 13.18 | 13.29 | 12.40 | 12.66 | 724746 | 9175393 | -0.36 | -2.77% |
| 2009-06-19 | 12.38 | 13.17 | 12.15 | 13.02 | 881251 | 11136187 | 0.62 | 5.00% |
| 2009-06-12 | 13.02 | 13.55 | 12.30 | 12.40 | 799853 | 10349181 | -0.64 | -4.91% |
| 2009-06-05 | 13.28 | 13.85 | 13.00 | 13.04 | 718816 | 9655968 | -0.17 | -1.29% |
| 2009-05-27 | 12.71 | 13.36 | 12.49 | 13.21 | 523536 | 6825171 | 0.21 | 1.61% |
| 2009-05-22 | 13.99 | 14.27 | 12.80 | 13.00 | 1081965 | 14706514 | -1.07 | -7.61% |
| 2009-05-15 | 12.03 | 14.34 | 11.85 | 14.07 | 2684263 | 35597436 | 2.09 | 17.45% |
| 2009-05-08 | 12.05 | 12.78 | 11.87 | 11.98 | 1696448 | 20875432 | -0.05 | -0.42% |
| 2009-04-30 | 12.28 | 12.32 | 11.10 | 12.03 | 969000 | 11340224 | -0.15 | -1.23% |
| 2009-04-24 | 11.47 | 12.42 | 11.37 | 12.18 | 1502746 | 17931624 | 0.69 | 6.00% |
| 2009-04-17 | 11.53 | 12.30 | 11.28 | 11.49 | 1888617 | 22058576 | 0.30 | 2.68% |
| 2009-04-10 | 10.61 | 11.32 | 10.49 | 11.19 | 961308 | 10481124 | 0.61 | 5.77% |
| 2009-04-03 | 11.00 | 11.45 | 10.57 | 10.58 | 1553604 | 17116186 | -0.31 | -2.85% |
| 2009-03-27 | 10.45 | 11.08 | 10.35 | 10.89 | 1276092 | 13744019 | 0.48 | 4.61% |
| 2009-03-20 | 10.33 | 11.17 | 10.23 | 10.41 | 1320245 | 14074735 | 0.06 | 0.58% |
| 2009-03-13 | 9.91 | 10.67 | 9.38 | 10.35 | 1234882 | 12591744 | 0.61 | 6.26% |
| 2009-03-06 | 9.16 | 9.88 | 9.07 | 9.74 | 638704 | 6079016 | 0.48 | 5.18% |
| 2009-02-27 | 10.20 | 10.68 | 9.10 | 9.26 | 1021692 | 10417839 | -0.97 | -9.48% |
| 2009-02-20 | 11.01 | 11.05 | 9.79 | 10.23 | 1135166 | 11748632 | -0.67 | -6.15% |
| 2009-02-13 | 10.18 | 11.06 | 9.98 | 10.90 | 1295154 | 13407800 | 0.83 | 8.24% |
| 2009-02-06 | 9.12 | 10.20 | 9.03 | 10.07 | 1117090 | 10900545 | 1.05 | 11.64% |
| 2009-01-23 | 8.83 | 9.12 | 8.76 | 9.02 | 600042 | 5380439 | 0.14 | 1.58% |
| 2009-01-16 | 8.75 | 8.98 | 8.38 | 8.88 | 558808 | 4891105 | 0.31 | 3.62% |
| 2009-01-08 | 8.40 | 8.97 | 8.26 | 8.57 | 424090 | 3654857 | 0.49 | 6.06% |
| 2008-12-26 | 9.49 | 9.55 | 7.90 | 8.08 | 715308 | 6176746 | -1.49 | -15.57% |
| 2008-12-19 | 8.86 | 9.69 | 8.86 | 9.57 | 1173277 | 10843791 | 0.78 | 8.87% |
| 2008-12-12 | 8.91 | 9.13 | 8.46 | 8.79 | 1022528 | 9026297 | 0.05 | 0.57% |
| 2008-12-05 | 8.00 | 8.94 | 7.90 | 8.74 | 865054 | 7387062 | 0.61 | 7.50% |
| 2008-11-28 | 8.55 | 8.94 | 7.91 | 8.13 | 925311 | 7756359 | -0.45 | -5.25% |
| 2008-11-21 | 7.90 | 9.46 | 7.79 | 8.58 | 2324572 | 20200268 | 0.74 | 9.44% |
| 2008-11-14 | 6.86 | 7.86 | 6.77 | 7.84 | 961634 | 7023583 | 1.24 | 18.79% |
| 2008-11-07 | 6.65 | 6.84 | 6.36 | 6.60 | 471376 | 3131759 | 0.13 | 2.01% |
| 2008-10-31 | 6.46 | 6.68 | 5.91 | 6.47 | 484092 | 3080076 | -0.17 | -2.56% |
| 2008-10-24 | 6.48 | 7.01 | 6.37 | 6.64 | 323265 | 2172157 | 0.18 | 2.79% |
| 2008-10-17 | 6.92 | 7.50 | 6.30 | 6.46 | 449034 | 3060097 | -0.46 | -6.65% |
| 2008-10-10 | 8.00 | 8.08 | 6.90 | 6.92 | 484101 | 3696903 | -1.32 | -16.02% |
| 2008-09-26 | 7.33 | 8.35 | 7.20 | 8.24 | 1346422 | 10312897 | 1.57 | 23.54% |
| 2008-09-18 | 7.20 | 7.20 | 6.25 | 6.67 | 185136 | 1255724 | -0.49 | -6.84% |
| 2008-09-12 | 7.70 | 7.78 | 6.93 | 7.16 | 257497 | 1852839 | -0.55 | -7.13% |
| 2008-09-05 | 8.45 | 8.47 | 7.57 | 7.71 | 192225 | 1545540 | -0.81 | -9.51% |
| 2008-08-29 | 9.46 | 9.59 | 8.05 | 8.52 | 363955 | 3139822 | -1.01 | -10.60% |
| 2008-08-22 | 9.25 | 9.98 | 8.58 | 9.53 | 450090 | 4242086 | 0.41 | 4.50% |
| 2008-08-15 | 10.11 | 10.22 | 8.40 | 9.12 | 434674 | 3952490 | -0.93 | -9.25% |
| 2008-08-08 | 10.60 | 10.82 | 10.02 | 10.05 | 317024 | 3287485 | -0.66 | -6.16% |
| 2008-08-01 | 11.18 | 11.40 | 10.25 | 10.71 | 377369 | 4128946 | -0.29 | -2.64% |
| 2008-07-25 | 10.51 | 11.35 | 10.36 | 11.00 | 631169 | 6955372 | 0.50 | 4.76% |
| 2008-07-18 | 10.86 | 11.32 | 9.91 | 10.50 | 584901 | 6199195 | -0.37 | -3.40% |
| 2008-07-11 | 10.53 | 11.67 | 10.45 | 10.87 | 952304 | 10551334 | 0.38 | 3.62% |
| 2008-07-04 | 10.21 | 10.85 | 9.55 | 10.49 | 723826 | 7379934 | 0.16 | 1.55% |
| 2008-06-27 | 9.35 | 11.10 | 9.14 | 10.33 | 666303 | 6732510 | 0.91 | 9.66% |
| 2008-06-20 | 9.50 | 9.97 | 8.66 | 9.42 | 639487 | 6037630 | -0.25 | -2.58% |
| 2008-06-13 | 11.19 | 11.20 | 9.66 | 9.67 | 481376 | 4952924 | -2.15 | -18.19% |
| 2008-06-06 | 12.00 | 12.67 | 11.69 | 11.82 | 587939 | 7197087 | -0.14 | -1.17% |
| 2008-05-30 | 12.50 | 12.58 | 11.38 | 11.96 | 747554 | 8832477 | -0.50 | -4.01% |
| 2008-05-23 | 13.11 | 13.45 | 11.80 | 12.46 | 750429 | 9461904 | -0.65 | -4.96% |
| 2008-05-16 | 14.80 | 15.46 | 12.91 | 13.11 | 1450266 | 20431930 | -2.21 | -14.43% |
| 2008-05-09 | 12.88 | 15.33 | 12.51 | 15.32 | 2504691 | 34421732 | 3.59 | 30.61% |
| 2008-04-30 | 10.66 | 11.73 | 10.66 | 11.73 | 60004 | 695824 | 2.04 | 21.05% |
| 2008-04-23 | 10.00 | 10.07 | 8.50 | 9.69 | 511085 | 4728114 | 0.47 | 5.10% |
| 2008-04-18 | 11.35 | 11.45 | 9.16 | 9.22 | 502837 | 5216405 | -2.48 | -21.20% |
| 2008-04-11 | 11.35 | 12.64 | 11.10 | 11.70 | 509552 | 6114427 | 0.05 | 0.43% |
| 2008-04-03 | 12.30 | 12.52 | 10.13 | 11.65 | 461463 | 5194830 | -1.12 | -8.77% |
| 2008-03-28 | 14.00 | 14.07 | 11.63 | 12.77 | 477346 | 6220750 | -0.97 | -7.06% |
| 2008-03-21 | 15.45 | 15.68 | 12.35 | 13.74 | 534072 | 7361314 | -1.57 | -10.26% |
| 2008-03-14 | 17.15 | 17.16 | 14.75 | 15.31 | 680585 | 10991087 | -1.56 | -9.25% |
| 2008-03-07 | 15.50 | 17.00 | 15.38 | 16.87 | 902817 | 14730656 | 1.17 | 7.45% |
| 2008-02-29 | 16.01 | 16.19 | 14.48 | 15.70 | 523903 | 7967774 | -0.23 | -1.44% |
| 2008-02-22 | 16.22 | 17.09 | 15.53 | 15.93 | 534287 | 8809576 | 0.05 | 0.32% |
| 2008-02-15 | 17.08 | 17.50 | 15.60 | 15.88 | 235054 | 3801521 | -0.81 | -4.85% |
| 2008-02-05 | 15.98 | 17.68 | 15.97 | 16.69 | 415395 | 6975441 | 1.01 | 6.44% |
| 2008-02-01 | 17.10 | 17.57 | 14.88 | 15.68 | 828591 | 13633864 | -1.53 | -8.89% |
| 2008-01-25 | 18.22 | 18.37 | 15.20 | 17.21 | 1038874 | 17016908 | -0.87 | -4.81% |
| 2008-01-18 | 20.21 | 20.35 | 17.15 | 18.08 | 1275956 | 24311112 | -2.23 | -10.98% |
| 2008-01-11 | 20.65 | 21.55 | 19.81 | 20.31 | 1287804 | 26361162 | -0.28 | -1.36% |
| 2008-01-04 | 20.36 | 21.11 | 20.15 | 20.59 | 736993 | 15217336 | 0.48 | 2.39% |
| 2007-12-28 | 19.62 | 20.37 | 18.66 | 20.11 | 1259568 | 24514098 | 0.99 | 5.18% |
| 2007-12-19 | 19.15 | 19.50 | 18.58 | 19.12 | 446282 | 8466653 | -0.04 | -0.21% |
| 2007-12-14 | 19.01 | 20.55 | 18.03 | 19.16 | 1282258 | 25024832 | 0.22 | 1.16% |
| 2007-12-07 | 17.23 | 19.40 | 17.23 | 18.94 | 818197 | 15093742 | 1.75 | 10.18% |
| 2007-11-30 | 18.06 | 18.15 | 16.44 | 17.19 | 598914 | 10270613 | -0.74 | -4.13% |
| 2007-11-23 | 17.50 | 18.87 | 17.20 | 17.93 | 1044419 | 18914112 | 0.51 | 2.93% |
| 2007-11-16 | 16.29 | 17.83 | 15.71 | 17.42 | 863403 | 14523205 | 0.81 | 4.88% |
| 2007-11-09 | 18.35 | 19.71 | 16.30 | 16.61 | 1374407 | 25074330 | -2.10 | -11.22% |
| 2007-11-02 | 18.37 | 22.08 | 16.70 | 18.71 | 3289452 | 65065560 | 2.02 | 12.10% |
| 2007-08-28 | 17.85 | 17.99 | 16.38 | 16.69 | 998221 | 17042404 | -0.82 | -4.68% |
| 2007-08-24 | 14.75 | 17.80 | 14.75 | 17.51 | 3203335 | 52996144 | 2.96 | 20.34% |
| 2007-08-17 | 14.38 | 15.35 | 14.02 | 14.55 | 2044033 | 30373994 | 0.67 | 4.83% |
| 2007-08-10 | 14.88 | 15.26 | 13.51 | 13.88 | 1681654 | 24174668 | -0.90 | -6.09% |
| 2007-08-03 | 14.09 | 15.96 | 14.09 | 14.78 | 2469475 | 37110484 | 0.70 | 4.97% |
| 2007-07-27 | 12.78 | 14.28 | 12.71 | 14.08 | 1562283 | 20974820 | 1.49 | 11.84% |
| 2007-07-20 | 12.48 | 12.76 | 11.55 | 12.59 | 736894 | 8961917 | 0.10 | 0.80% |
| 2007-07-13 | 12.70 | 13.15 | 11.98 | 12.49 | 1066522 | 13319911 | -0.16 | -1.26% |
| 2007-07-06 | 13.45 | 13.95 | 11.02 | 12.65 | 1586918 | 20396112 | -1.38 | -9.84% |
| 2007-06-28 | 16.58 | 16.80 | 13.82 | 14.03 | 2050577 | 30824120 | -2.42 | -14.71% |
| 2007-06-22 | 15.80 | 17.49 | 15.02 | 16.45 | 4453545 | 72699048 | 0.92 | 5.92% |
| 2007-06-15 | 15.69 | 16.38 | 14.56 | 15.53 | 3085052 | 48015264 | -0.15 | -0.96% |
| 2007-06-08 | 13.70 | 16.02 | 12.68 | 15.68 | 4773544 | 69386544 | 2.39 | 17.98% |
| 2007-06-01 | 16.69 | 16.97 | 12.79 | 13.29 | 3901915 | 58586668 | -3.20 | -19.41% |
| 2007-05-25 | 12.80 | 16.64 | 12.68 | 16.49 | 4865183 | 72677776 | 3.26 | 24.64% |
| 2007-05-18 | 12.60 | 13.49 | 11.88 | 13.23 | 3186433 | 40561324 | 0.34 | 2.64% |
| 2007-05-11 | 11.58 | 13.76 | 11.19 | 12.89 | 3216990 | 40932472 | 1.28 | 11.03% |
| 2007-04-27 | 11.35 | 11.90 | 11.12 | 11.61 | 2638688 | 30439124 | 0.47 | 4.22% |
| 2007-04-20 | 8.75 | 11.28 | 8.71 | 11.14 | 4844272 | 48066064 | 2.14 | 23.78% |
| 2007-04-13 | 9.00 | 9.45 | 8.65 | 9.00 | 2048316 | 18478914 | 0.02 | 0.22% |
| 2007-04-06 | 8.01 | 9.15 | 7.95 | 8.98 | 2061457 | 17521116 | 1.01 | 12.67% |
| 2007-03-30 | 7.93 | 8.28 | 7.66 | 7.97 | 1708417 | 13762094 | 0.08 | 1.01% |
| 2007-03-23 | 7.30 | 7.93 | 7.21 | 7.89 | 1375085 | 10562326 | 0.33 | 4.37% |
| 2007-03-16 | 7.53 | 7.88 | 7.40 | 7.56 | 1598181 | 12279112 | 0.07 | 0.94% |
| 2007-03-09 | 7.28 | 7.63 | 7.00 | 7.49 | 1135018 | 8396323 | 0.19 | 2.60% |
| 2007-03-02 | 7.65 | 8.05 | 6.97 | 7.30 | 1611257 | 11977395 | -0.34 | -4.45% |
| 2007-02-16 | 6.95 | 7.88 | 6.92 | 7.64 | 1271408 | 9380411 | 0.73 | 10.56% |
| 2007-02-09 | 6.48 | 7.10 | 6.45 | 6.91 | 759754 | 5169919 | 0.41 | 6.31% |
| 2007-02-02 | 6.83 | 7.19 | 6.45 | 6.50 | 1209395 | 8243943 | -0.27 | -3.99% |
| 2007-01-26 | 6.45 | 7.09 | 6.27 | 6.77 | 1942074 | 12930661 | 0.36 | 5.62% |
| 2007-01-19 | 5.79 | 6.43 | 5.70 | 6.41 | 1297359 | 7938453 | 0.61 | 10.52% |
| 2007-01-12 | 5.93 | 6.44 | 5.73 | 5.80 | 1451362 | 8924547 | -0.10 | -1.70% |
| 2007-01-05 | 5.79 | 5.95 | 5.60 | 5.90 | 704424 | 4075525 | 0.19 | 3.33% |
| 2006-12-29 | 5.47 | 5.72 | 5.32 | 5.71 | 1004142 | 5587614 | 0.24 | 4.39% |
| 2006-12-22 | 5.60 | 5.72 | 5.43 | 5.47 | 1031077 | 5734632 | -0.07 | -1.26% |
| 2006-12-15 | 5.26 | 5.55 | 5.26 | 5.54 | 636843 | 3456025 | 0.29 | 5.52% |
| 2006-12-08 | 5.67 | 5.95 | 5.21 | 5.25 | 1321925 | 7455356 | -0.44 | -7.73% |
| 2006-12-01 | 5.58 | 5.77 | 5.30 | 5.69 | 1272116 | 7008451 | 0.12 | 2.15% |
