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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 14.22 | 15.90 | 13.10 | 13.27 | 945243 | 13944614 | -0.44 | -3.21% |
| 2009-11-20 | 12.20 | 13.71 | 12.05 | 13.71 | 308181 | 3897072 | 1.57 | 12.93% |
| 2009-11-13 | 12.08 | 12.39 | 11.75 | 12.14 | 239718 | 2906932 | 0.16 | 1.34% |
| 2009-11-06 | 10.98 | 11.99 | 10.88 | 11.98 | 203446 | 2358628 | 0.79 | 7.06% |
| 2009-10-30 | 11.62 | 11.72 | 11.01 | 11.19 | 165931 | 1870461 | -0.43 | -3.70% |
| 2009-10-23 | 11.10 | 12.09 | 11.01 | 11.62 | 229953 | 2679688 | 0.51 | 4.59% |
| 2009-10-16 | 10.60 | 11.27 | 10.43 | 11.11 | 139765 | 1526326 | 0.51 | 4.81% |
| 2009-10-09 | 10.05 | 10.64 | 10.05 | 10.60 | 33883 | 350624 | 0.70 | 7.07% |
| 2009-09-30 | 10.30 | 10.44 | 9.70 | 9.90 | 40215 | 402317 | -0.38 | -3.70% |
| 2009-09-25 | 10.70 | 10.85 | 9.87 | 10.28 | 90531 | 943646 | -0.47 | -4.37% |
| 2009-09-18 | 11.29 | 11.45 | 10.65 | 10.75 | 152745 | 1700390 | -0.33 | -2.98% |
| 2009-09-11 | 11.00 | 11.24 | 10.61 | 11.08 | 148507 | 1627034 | 0.14 | 1.28% |
| 2009-09-04 | 10.35 | 11.10 | 9.50 | 10.94 | 185154 | 1907548 | 0.73 | 7.15% |
| 2009-08-28 | 10.88 | 10.92 | 9.90 | 10.21 | 156562 | 1635565 | -0.48 | -4.49% |
| 2009-08-21 | 11.74 | 12.34 | 10.08 | 10.69 | 306935 | 3454662 | -1.14 | -9.64% |
| 2009-08-14 | 11.39 | 12.10 | 11.11 | 11.83 | 209460 | 2438983 | 0.48 | 4.23% |
| 2009-08-07 | 11.85 | 12.19 | 11.20 | 11.35 | 201899 | 2368409 | -0.50 | -4.22% |
| 2009-07-31 | 12.72 | 12.78 | 11.06 | 11.85 | 256463 | 3102726 | -0.84 | -6.62% |
| 2009-07-24 | 12.60 | 13.28 | 12.25 | 12.69 | 317657 | 4031243 | -0.06 | -0.47% |
| 2009-07-17 | 12.32 | 13.13 | 12.00 | 12.75 | 330466 | 4160543 | 0.25 | 2.00% |
| 2009-07-10 | 12.85 | 13.30 | 11.91 | 12.50 | 305069 | 3796932 | -0.36 | -2.80% |
| 2009-07-03 | 11.47 | 12.87 | 11.39 | 12.86 | 485151 | 5892798 | 1.35 | 11.73% |
| 2009-06-26 | 10.44 | 11.72 | 10.05 | 11.51 | 458846 | 4897276 | 1.24 | 12.07% |
| 2009-06-19 | 9.33 | 10.47 | 9.10 | 10.27 | 424018 | 4222866 | 0.80 | 8.45% |
| 2009-06-11 | 9.28 | 9.97 | 9.10 | 9.47 | 257697 | 2492611 | 0.21 | 2.27% |
| 2009-06-05 | 9.18 | 10.18 | 9.12 | 9.26 | 269875 | 2593730 | 0.32 | 3.58% |
| 2009-05-27 | 8.91 | 9.28 | 8.78 | 8.94 | 171068 | 1537339 | -0.41 | -4.38% |
| 2009-05-22 | 9.71 | 10.09 | 9.15 | 9.35 | 164866 | 1574027 | -0.43 | -4.40% |
| 2009-05-15 | 10.17 | 10.30 | 9.10 | 9.78 | 228906 | 2214040 | -0.37 | -3.65% |
| 2009-05-08 | 8.57 | 10.63 | 8.52 | 10.15 | 491271 | 4711285 | 1.58 | 18.44% |
| 2009-04-30 | 8.31 | 8.69 | 7.83 | 8.57 | 166337 | 1371490 | 0.27 | 3.25% |
| 2009-04-24 | 8.67 | 9.34 | 8.12 | 8.30 | 383788 | 3378685 | -0.37 | -4.27% |
| 2009-04-17 | 8.52 | 9.18 | 8.35 | 8.67 | 382101 | 3341991 | 0.15 | 1.76% |
| 2009-04-10 | 8.51 | 8.68 | 7.78 | 8.52 | 229706 | 1923266 | -0.05 | -0.58% |
| 2009-04-03 | 8.39 | 8.70 | 7.80 | 8.57 | 361098 | 3011827 | 0.16 | 1.90% |
| 2009-03-27 | 8.09 | 8.90 | 7.80 | 8.41 | 547239 | 4589182 | 0.23 | 2.81% |
| 2009-03-20 | 6.92 | 8.60 | 6.90 | 8.18 | 926118 | 7363677 | 1.27 | 18.38% |
| 2009-03-13 | 6.71 | 6.98 | 6.11 | 6.91 | 282210 | 1880196 | 0.17 | 2.52% |
| 2009-03-06 | 5.83 | 6.98 | 5.75 | 6.74 | 243615 | 1567021 | 0.83 | 14.04% |
| 2009-02-27 | 6.58 | 7.32 | 5.70 | 5.91 | 556564 | 3810668 | -0.59 | -9.08% |
| 2009-02-20 | 7.05 | 7.10 | 6.16 | 6.50 | 397190 | 2649897 | -0.57 | -8.06% |
| 2009-02-13 | 6.16 | 7.07 | 6.07 | 7.07 | 604837 | 3927858 | 1.02 | 16.86% |
| 2009-02-06 | 5.46 | 6.09 | 5.43 | 6.05 | 320393 | 1873995 | 0.62 | 11.42% |
| 2009-01-23 | 5.63 | 5.75 | 5.37 | 5.43 | 139297 | 768103 | -0.15 | -2.69% |
| 2009-01-16 | 5.60 | 5.87 | 5.36 | 5.58 | 269649 | 1512101 | -0.13 | -2.28% |
| 2009-01-09 | 4.98 | 5.77 | 4.97 | 5.71 | 387088 | 2115928 | 0.67 | 13.29% |
| 2008-12-26 | 6.12 | 6.28 | 4.99 | 5.04 | 402419 | 2275222 | -1.07 | -17.51% |
| 2008-12-19 | 5.33 | 6.64 | 5.29 | 6.11 | 875951 | 5190938 | 0.97 | 18.87% |
| 2008-12-12 | 5.18 | 5.45 | 4.93 | 5.14 | 353927 | 1841466 | 0.06 | 1.18% |
| 2008-12-05 | 4.50 | 5.16 | 4.28 | 5.08 | 465427 | 2271723 | 0.62 | 13.90% |
| 2008-11-28 | 4.89 | 4.89 | 4.21 | 4.46 | 302054 | 1409655 | -0.50 | -10.08% |
| 2008-11-21 | 4.52 | 5.20 | 4.20 | 4.96 | 219212 | 1019666 | 0.33 | 7.13% |
| 2008-11-14 | 3.80 | 4.64 | 3.80 | 4.63 | 203232 | 856899 | 0.84 | 22.16% |
| 2008-11-07 | 3.63 | 3.93 | 3.45 | 3.79 | 104586 | 390516 | 0.22 | 6.16% |
| 2008-10-31 | 3.97 | 4.02 | 3.48 | 3.57 | 50624 | 186319 | -0.50 | -12.29% |
| 2008-10-24 | 4.30 | 4.47 | 4.02 | 4.07 | 65874 | 280448 | -0.16 | -3.78% |
| 2008-10-17 | 4.20 | 4.51 | 3.95 | 4.23 | 70481 | 300999 | -0.02 | -0.47% |
| 2008-10-10 | 4.72 | 5.15 | 4.25 | 4.25 | 109589 | 515026 | -0.72 | -14.49% |
| 2008-09-26 | 5.00 | 5.23 | 4.12 | 4.97 | 173430 | 830164 | 0.21 | 4.41% |
| 2008-09-19 | 5.28 | 5.28 | 4.08 | 4.76 | 106593 | 500332 | -0.41 | -7.93% |
| 2008-09-12 | 5.50 | 6.33 | 5.14 | 5.17 | 302988 | 1808812 | -0.36 | -6.51% |
| 2008-09-05 | 5.65 | 5.88 | 5.38 | 5.53 | 34212 | 191541 | -0.21 | -3.66% |
| 2008-08-29 | 5.68 | 5.88 | 5.30 | 5.74 | 19790 | 111098 | 0.02 | 0.35% |
| 2008-08-22 | 5.72 | 6.11 | 5.21 | 5.72 | 37881 | 218294 | -0.11 | -1.89% |
| 2008-08-15 | 6.30 | 6.45 | 5.54 | 5.83 | 38340 | 223349 | -0.44 | -7.02% |
| 2008-08-08 | 7.45 | 7.49 | 6.27 | 6.27 | 47227 | 327584 | -1.34 | -17.61% |
| 2008-08-01 | 7.90 | 8.39 | 6.90 | 7.61 | 112434 | 879978 | -0.26 | -3.30% |
| 2008-07-25 | 7.27 | 8.03 | 7.15 | 7.87 | 89251 | 685468 | 0.54 | 7.37% |
| 2008-07-18 | 8.15 | 8.52 | 6.89 | 7.33 | 125467 | 972539 | -0.77 | -9.51% |
| 2008-07-11 | 6.71 | 8.68 | 6.60 | 8.10 | 184677 | 1437332 | 1.45 | 21.80% |
| 2008-07-04 | 6.46 | 6.80 | 6.22 | 6.65 | 62246 | 408342 | 0.08 | 1.22% |
| 2008-06-27 | 6.00 | 6.97 | 5.82 | 6.57 | 60050 | 390447 | 0.51 | 8.42% |
| 2008-06-20 | 6.85 | 6.98 | 5.61 | 6.06 | 62662 | 399745 | -0.79 | -11.53% |
| 2008-06-13 | 8.00 | 8.25 | 6.82 | 6.85 | 44409 | 325495 | -1.64 | -19.32% |
| 2008-06-06 | 8.80 | 8.80 | 8.33 | 8.49 | 32240 | 274526 | -0.19 | -2.19% |
| 2008-05-30 | 8.83 | 9.19 | 8.52 | 8.68 | 54805 | 483026 | -0.22 | -2.47% |
| 2008-05-23 | 9.61 | 10.25 | 8.73 | 8.90 | 77088 | 732173 | -0.86 | -8.81% |
| 2008-05-16 | 9.00 | 10.35 | 8.70 | 9.76 | 105940 | 1022377 | 0.63 | 6.90% |
| 2008-05-09 | 9.95 | 10.27 | 8.89 | 9.13 | 91301 | 880265 | -0.61 | -6.26% |
| 2008-04-30 | 9.40 | 9.90 | 8.76 | 9.74 | 71456 | 665861 | 0.15 | 1.56% |
| 2008-04-25 | 9.47 | 10.06 | 7.50 | 9.59 | 112966 | 1018556 | 0.78 | 8.85% |
| 2008-04-18 | 11.13 | 11.50 | 8.60 | 8.81 | 59534 | 592647 | -2.88 | -24.64% |
| 2008-04-11 | 11.29 | 12.45 | 11.01 | 11.69 | 55306 | 655903 | 0.33 | 2.90% |
| 2008-04-03 | 12.50 | 12.80 | 10.65 | 11.36 | 47150 | 546965 | -1.53 | -11.87% |
| 2008-03-28 | 12.50 | 12.97 | 11.80 | 12.89 | 81608 | 1021340 | 0.68 | 5.57% |
| 2008-03-21 | 12.15 | 12.80 | 10.58 | 12.21 | 77845 | 908839 | 0.07 | 0.58% |
| 2008-03-14 | 13.80 | 14.07 | 12.00 | 12.14 | 65044 | 843541 | -1.75 | -12.60% |
| 2008-03-07 | 13.22 | 14.07 | 13.11 | 13.89 | 98791 | 1351773 | 0.53 | 3.97% |
| 2008-02-29 | 14.12 | 14.12 | 12.84 | 13.36 | 63949 | 855692 | -0.58 | -4.16% |
| 2008-02-22 | 14.45 | 15.17 | 13.61 | 13.94 | 59184 | 855799 | -0.16 | -1.14% |
| 2008-02-15 | 14.65 | 14.80 | 13.91 | 14.10 | 22470 | 320067 | -0.51 | -3.49% |
| 2008-02-05 | 14.30 | 15.00 | 14.21 | 14.61 | 38331 | 563320 | 0.61 | 4.36% |
| 2008-02-01 | 14.75 | 14.75 | 13.30 | 14.00 | 68644 | 967527 | -0.79 | -5.34% |
| 2008-01-25 | 15.91 | 15.91 | 13.01 | 14.79 | 133031 | 1896786 | -1.11 | -6.98% |
| 2008-01-18 | 17.11 | 17.75 | 15.25 | 15.90 | 180337 | 3016088 | -1.18 | -6.91% |
| 2008-01-11 | 16.51 | 17.62 | 16.30 | 17.08 | 296940 | 5042206 | 0.98 | 6.09% |
| 2008-01-04 | 14.29 | 16.10 | 14.20 | 16.10 | 119103 | 1793162 | 1.98 | 14.02% |
| 2007-12-28 | 13.55 | 14.39 | 13.35 | 14.12 | 149732 | 2082489 | 0.65 | 4.83% |
| 2007-12-21 | 13.95 | 13.95 | 12.80 | 13.47 | 154373 | 2051247 | -0.65 | -4.60% |
| 2007-12-14 | 14.51 | 15.18 | 13.55 | 14.12 | 105918 | 1520282 | -0.78 | -5.24% |
| 2007-12-07 | 13.40 | 15.03 | 13.30 | 14.90 | 67512 | 972232 | 1.25 | 9.16% |
| 2007-11-30 | 15.55 | 15.65 | 13.51 | 13.65 | 91465 | 1301140 | -1.55 | -10.20% |
| 2007-11-23 | 16.58 | 16.80 | 14.89 | 15.20 | 84383 | 1352261 | -1.12 | -6.86% |
| 2007-11-16 | 14.70 | 16.58 | 14.42 | 16.32 | 103254 | 1623145 | 1.32 | 8.80% |
| 2007-11-09 | 15.60 | 16.70 | 14.90 | 15.00 | 105819 | 1677512 | -0.79 | -5.00% |
| 2007-11-02 | 14.45 | 16.99 | 14.28 | 15.79 | 166049 | 2638329 | 1.80 | 12.87% |
| 2007-10-26 | 15.05 | 15.92 | 13.80 | 13.99 | 104280 | 1552417 | -1.34 | -8.74% |
| 2007-10-18 | 15.55 | 16.19 | 14.65 | 15.33 | 132928 | 2044813 | -0.37 | -2.36% |
| 2007-10-12 | 17.60 | 18.30 | 15.25 | 15.70 | 221599 | 3782169 | -1.43 | -8.35% |
| 2007-09-28 | 17.36 | 17.83 | 16.31 | 17.13 | 148102 | 2526739 | -0.16 | -0.93% |
| 2007-09-21 | 18.16 | 18.57 | 17.16 | 17.29 | 189228 | 3378800 | -0.87 | -4.79% |
| 2007-09-14 | 18.48 | 19.04 | 16.96 | 18.16 | 267903 | 4801260 | -0.54 | -2.89% |
| 2007-09-07 | 19.38 | 20.80 | 18.70 | 18.70 | 440998 | 8658688 | -0.37 | -1.94% |
| 2007-08-31 | 17.60 | 19.99 | 17.30 | 19.07 | 758458 | 14247142 | 2.55 | 15.44% |
| 2007-08-24 | 15.13 | 17.10 | 15.13 | 16.52 | 312951 | 5036040 | 1.84 | 12.53% |
| 2007-08-17 | 15.25 | 16.00 | 14.45 | 14.68 | 251151 | 3826775 | -0.64 | -4.18% |
| 2007-08-10 | 17.70 | 17.70 | 15.00 | 15.32 | 392647 | 6415886 | -2.27 | -12.90% |
| 2007-08-03 | 16.03 | 18.27 | 15.48 | 17.59 | 513752 | 8599759 | 1.35 | 8.31% |
| 2007-07-27 | 15.19 | 16.68 | 14.70 | 16.24 | 686390 | 10751901 | 1.68 | 11.54% |
| 2007-07-20 | 13.08 | 14.56 | 12.46 | 14.56 | 354763 | 4848566 | 1.41 | 10.72% |
| 2007-07-13 | 12.75 | 14.20 | 12.47 | 13.15 | 388868 | 5177103 | 0.73 | 5.88% |
| 2007-07-06 | 11.19 | 12.50 | 11.00 | 12.42 | 250035 | 2941135 | 1.36 | 12.30% |
| 2007-06-29 | 12.60 | 13.25 | 10.81 | 11.06 | 417808 | 5150255 | -1.34 | -10.81% |
| 2007-06-22 | 12.90 | 14.08 | 12.18 | 12.40 | 503399 | 6650847 | -0.41 | -3.20% |
| 2007-06-15 | 10.20 | 13.08 | 10.06 | 12.81 | 699064 | 8104159 | 2.71 | 26.83% |
| 2007-06-08 | 10.61 | 10.90 | 8.84 | 10.10 | 482544 | 4671697 | -0.81 | -7.42% |
| 2007-06-01 | 14.13 | 14.38 | 10.91 | 10.91 | 577314 | 7415039 | -3.04 | -21.79% |
| 2007-05-25 | 10.50 | 14.38 | 10.45 | 13.95 | 752970 | 9740736 | 2.80 | 25.11% |
| 2007-05-17 | 11.49 | 11.80 | 10.30 | 11.15 | 292832 | 3259051 | -0.34 | -2.96% |
| 2007-05-11 | 10.95 | 12.18 | 10.25 | 11.49 | 589800 | 6610140 | 0.40 | 3.61% |
| 2007-04-27 | 9.19 | 11.70 | 9.16 | 11.09 | 765131 | 7890515 | 1.87 | 20.28% |
| 2007-04-20 | 8.82 | 9.75 | 8.70 | 9.22 | 590340 | 5439734 | 0.38 | 4.30% |
| 2007-04-13 | 8.56 | 9.24 | 8.30 | 8.84 | 549870 | 4805541 | 0.29 | 3.39% |
| 2007-04-06 | 8.10 | 8.65 | 8.10 | 8.55 | 344512 | 2890505 | 0.36 | 4.40% |
| 2007-03-30 | 8.28 | 9.18 | 8.08 | 8.19 | 528218 | 4590072 | -0.11 | -1.32% |
| 2007-03-23 | 7.80 | 8.61 | 7.71 | 8.30 | 339661 | 2805167 | 0.20 | 2.47% |
| 2007-03-16 | 8.59 | 8.98 | 7.96 | 8.10 | 396276 | 3356059 | -0.51 | -5.92% |
| 2007-03-09 | 7.29 | 8.95 | 7.20 | 8.61 | 590372 | 4678338 | 1.49 | 20.93% |
| 2007-03-02 | 7.20 | 7.40 | 6.21 | 7.12 | 478386 | 3290658 | -0.02 | -0.28% |
| 2007-02-16 | 6.18 | 7.39 | 6.18 | 7.14 | 344895 | 2312087 | 1.02 | 16.67% |
| 2007-02-09 | 5.43 | 6.19 | 5.35 | 6.12 | 265435 | 1555400 | 0.67 | 12.29% |
| 2007-02-02 | 5.40 | 6.10 | 5.40 | 5.45 | 397668 | 2296977 | 0.02 | 0.37% |
| 2007-01-26 | 5.40 | 5.83 | 5.30 | 5.43 | 392113 | 2179602 | 0.08 | 1.50% |
| 2007-01-19 | 4.99 | 5.94 | 4.91 | 5.35 | 537081 | 2922957 | 0.32 | 6.36% |
| 2007-01-12 | 4.75 | 5.45 | 4.66 | 5.03 | 328618 | 1672209 | 0.28 | 5.89% |
| 2007-01-05 | 4.59 | 4.78 | 4.55 | 4.75 | 62562 | 290864 | 0.17 | 3.71% |
| 2006-12-29 | 4.73 | 4.86 | 4.53 | 4.58 | 106091 | 494647 | -0.15 | -3.17% |
| 2006-12-22 | 4.86 | 4.94 | 4.65 | 4.73 | 137376 | 660723 | -0.09 | -1.87% |
| 2006-12-15 | 4.55 | 4.89 | 4.55 | 4.82 | 89032 | 421489 | 0.25 | 5.47% |
| 2006-12-08 | 5.17 | 5.28 | 4.47 | 4.57 | 213669 | 1065366 | -0.55 | -10.74% |
| 2006-12-01 | 4.80 | 5.27 | 4.76 | 5.12 | 181252 | 916325 | 0.32 | 6.67% |
