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 | 12.51 | 12.72 | 11.76 | 12.19 | 662239 | 8173515 | -0.31 | -2.48% |
| 2009-11-20 | 12.19 | 12.66 | 12.19 | 12.50 | 1080422 | 13393788 | 0.39 | 3.22% |
| 2009-11-13 | 11.85 | 12.77 | 11.83 | 12.11 | 1144547 | 13979230 | 0.28 | 2.37% |
| 2009-11-06 | 11.00 | 12.05 | 10.90 | 11.83 | 1006508 | 11691950 | 0.59 | 5.25% |
| 2009-10-30 | 11.70 | 11.70 | 10.79 | 11.24 | 670322 | 7499711 | -0.45 | -3.85% |
| 2009-10-23 | 11.05 | 11.88 | 10.99 | 11.69 | 750180 | 8698813 | 0.59 | 5.32% |
| 2009-10-16 | 11.00 | 11.40 | 10.92 | 11.10 | 428040 | 4777146 | 0.07 | 0.64% |
| 2009-10-09 | 10.64 | 11.06 | 10.30 | 11.03 | 109346 | 1192924 | 0.44 | 4.16% |
| 2009-09-30 | 11.19 | 11.25 | 10.36 | 10.59 | 245771 | 2642878 | -0.64 | -5.70% |
| 2009-09-25 | 11.76 | 11.94 | 10.98 | 11.23 | 540335 | 6178716 | -0.61 | -5.15% |
| 2009-09-18 | 11.88 | 12.39 | 11.78 | 11.84 | 706331 | 8524363 | -0.07 | -0.59% |
| 2009-09-11 | 11.72 | 12.08 | 11.31 | 11.91 | 709482 | 8364843 | 0.30 | 2.58% |
| 2009-09-04 | 11.62 | 11.86 | 10.85 | 11.61 | 532037 | 6009964 | -0.10 | -0.85% |
| 2009-08-28 | 11.80 | 12.74 | 11.62 | 11.71 | 1066801 | 12916358 | -0.07 | -0.59% |
| 2009-08-21 | 12.30 | 12.30 | 10.99 | 11.78 | 680349 | 7964712 | -0.60 | -4.85% |
| 2009-08-14 | 14.04 | 14.27 | 12.36 | 12.38 | 853246 | 11410381 | -1.58 | -11.32% |
| 2009-08-07 | 13.70 | 15.40 | 13.60 | 13.96 | 1783089 | 25817586 | 0.41 | 3.03% |
| 2009-07-31 | 13.71 | 14.20 | 12.66 | 13.55 | 1620452 | 21959272 | -0.09 | -0.66% |
| 2009-07-24 | 13.19 | 13.68 | 12.99 | 13.64 | 1393760 | 18613046 | 0.46 | 3.49% |
| 2009-07-17 | 13.08 | 13.74 | 13.03 | 13.18 | 1282768 | 17109072 | 0.06 | 0.46% |
| 2009-07-10 | 12.35 | 13.34 | 12.20 | 13.12 | 1387199 | 17802908 | 0.77 | 6.24% |
| 2009-07-03 | 12.16 | 12.68 | 12.00 | 12.35 | 917167 | 11315454 | 0.21 | 1.73% |
| 2009-06-26 | 12.35 | 12.70 | 12.00 | 12.14 | 1198580 | 14870170 | -0.06 | -0.49% |
| 2009-06-19 | 11.72 | 12.25 | 11.55 | 12.20 | 633816 | 7532698 | 0.48 | 4.10% |
| 2009-06-12 | 11.74 | 12.49 | 11.44 | 11.72 | 1016078 | 12172169 | -0.02 | -0.17% |
| 2009-06-05 | 11.50 | 12.06 | 11.45 | 11.74 | 550595 | 6481392 | 0.34 | 2.98% |
| 2009-05-27 | 11.35 | 11.51 | 11.20 | 11.40 | 306020 | 3475548 | -0.18 | -1.55% |
| 2009-05-22 | 11.93 | 12.20 | 11.38 | 11.58 | 681923 | 8095786 | -0.34 | -2.85% |
| 2009-05-15 | 12.19 | 12.22 | 11.59 | 11.92 | 583925 | 6906957 | -0.17 | -1.41% |
| 2009-05-08 | 11.90 | 12.72 | 11.81 | 12.09 | 595834 | 7295984 | 0.19 | 1.60% |
| 2009-04-30 | 12.00 | 12.02 | 11.40 | 11.90 | 262749 | 3077140 | -0.14 | -1.16% |
| 2009-04-24 | 12.65 | 13.29 | 11.91 | 12.04 | 628389 | 7923841 | -0.63 | -4.97% |
| 2009-04-17 | 13.58 | 13.90 | 12.54 | 12.67 | 882364 | 11709719 | -0.74 | -5.52% |
| 2009-04-10 | 12.35 | 13.55 | 12.30 | 13.41 | 999564 | 12932556 | 1.16 | 9.47% |
| 2009-04-03 | 11.75 | 12.69 | 11.52 | 12.25 | 799552 | 9733181 | 0.52 | 4.43% |
| 2009-03-27 | 12.15 | 12.19 | 11.47 | 11.73 | 796977 | 9463193 | -0.24 | -2.00% |
| 2009-03-20 | 11.80 | 12.42 | 11.33 | 11.97 | 1061274 | 12694616 | 0.22 | 1.87% |
| 2009-03-13 | 12.20 | 12.20 | 10.90 | 11.75 | 1013152 | 11735039 | -0.17 | -1.43% |
| 2009-03-06 | 10.35 | 11.92 | 10.00 | 11.92 | 693878 | 7758347 | 1.48 | 14.18% |
| 2009-02-27 | 11.66 | 12.47 | 10.18 | 10.44 | 672572 | 7726786 | -1.22 | -10.46% |
| 2009-02-20 | 12.50 | 12.77 | 11.15 | 11.66 | 605730 | 7259195 | -0.58 | -4.74% |
| 2009-02-13 | 11.29 | 12.34 | 11.10 | 12.24 | 813924 | 9376324 | 1.11 | 9.97% |
| 2009-02-06 | 10.13 | 11.14 | 9.93 | 11.13 | 745016 | 7986110 | 0.98 | 9.65% |
| 2009-01-23 | 9.86 | 10.32 | 9.57 | 10.15 | 407301 | 4066382 | 0.42 | 4.32% |
| 2009-01-16 | 9.41 | 10.05 | 9.12 | 9.73 | 290001 | 2783788 | 0.33 | 3.51% |
| 2009-01-09 | 8.78 | 9.54 | 8.69 | 9.40 | 364891 | 3348226 | -0.15 | -1.57% |
| 2008-12-26 | 10.13 | 10.31 | 9.42 | 9.55 | 444060 | 4355547 | -0.53 | -5.26% |
| 2008-12-19 | 9.30 | 10.35 | 8.55 | 10.08 | 867558 | 8296041 | 0.93 | 10.16% |
| 2008-12-12 | 9.99 | 10.49 | 9.05 | 9.15 | 649137 | 6421351 | -0.68 | -6.92% |
| 2008-12-05 | 8.70 | 10.05 | 8.58 | 9.83 | 383605 | 3642270 | 1.11 | 12.73% |
| 2008-11-28 | 9.29 | 9.50 | 8.61 | 8.72 | 136083 | 1234270 | -0.57 | -6.14% |
| 2008-11-21 | 9.90 | 10.19 | 8.76 | 9.29 | 239081 | 2285311 | -0.58 | -5.88% |
| 2008-11-14 | 8.60 | 9.90 | 8.60 | 9.87 | 209411 | 1956815 | 1.37 | 16.12% |
| 2008-11-07 | 8.68 | 8.84 | 8.09 | 8.50 | 120549 | 1019723 | -0.24 | -2.75% |
| 2008-10-31 | 10.50 | 10.67 | 8.70 | 8.74 | 237823 | 2237803 | -1.89 | -17.78% |
| 2008-10-24 | 10.50 | 10.94 | 10.15 | 10.63 | 150905 | 1592872 | 0.10 | 0.95% |
| 2008-10-17 | 12.55 | 12.97 | 9.98 | 10.53 | 353100 | 3916806 | -2.02 | -16.10% |
| 2008-10-10 | 14.00 | 14.42 | 12.38 | 12.55 | 133874 | 1803912 | -1.84 | -12.79% |
| 2008-09-26 | 15.39 | 15.39 | 12.91 | 14.39 | 288251 | 4070598 | 0.40 | 2.86% |
| 2008-09-19 | 13.25 | 13.99 | 11.79 | 13.99 | 207139 | 2798087 | 1.07 | 8.28% |
| 2008-09-12 | 12.93 | 13.41 | 12.68 | 12.92 | 68913 | 895615 | -0.02 | -0.15% |
| 2008-09-05 | 14.08 | 14.25 | 12.61 | 12.94 | 112098 | 1519561 | -1.16 | -8.23% |
| 2008-08-29 | 14.24 | 14.40 | 13.34 | 14.10 | 109860 | 1521228 | -0.14 | -0.98% |
| 2008-08-22 | 13.53 | 14.72 | 13.17 | 14.24 | 119543 | 1672643 | 0.72 | 5.33% |
| 2008-08-15 | 13.10 | 13.89 | 12.36 | 13.52 | 103382 | 1373281 | 0.25 | 1.88% |
| 2008-08-08 | 13.80 | 14.38 | 13.20 | 13.27 | 114852 | 1577692 | -0.92 | -6.48% |
| 2008-08-01 | 14.95 | 15.20 | 13.86 | 14.19 | 142579 | 2070175 | -0.76 | -5.08% |
| 2008-07-25 | 14.63 | 15.12 | 14.36 | 14.95 | 139722 | 2071499 | 0.50 | 3.46% |
| 2008-07-18 | 14.60 | 15.80 | 13.75 | 14.45 | 186972 | 2774581 | -0.33 | -2.23% |
| 2008-07-11 | 14.00 | 15.47 | 14.00 | 14.78 | 221269 | 3290569 | 0.78 | 5.57% |
| 2008-07-04 | 13.25 | 14.20 | 13.11 | 14.00 | 134250 | 1840523 | 0.73 | 5.50% |
| 2008-06-27 | 12.90 | 14.28 | 12.70 | 13.27 | 163697 | 2214071 | 0.06 | 0.45% |
| 2008-06-20 | 15.51 | 15.75 | 12.79 | 13.21 | 269426 | 3792052 | -2.29 | -14.77% |
| 2008-06-13 | 16.28 | 16.80 | 15.01 | 15.50 | 192089 | 2993801 | -1.45 | -8.55% |
| 2008-06-06 | 18.29 | 18.30 | 16.70 | 16.95 | 220195 | 3825275 | -1.34 | -7.33% |
| 2008-05-30 | 18.50 | 19.02 | 17.85 | 18.29 | 178491 | 3272874 | -0.20 | -1.08% |
| 2008-05-23 | 20.50 | 20.50 | 18.35 | 18.49 | 174756 | 3360559 | -1.82 | -8.96% |
| 2008-05-16 | 18.64 | 20.70 | 18.30 | 20.31 | 410192 | 8077364 | 1.43 | 7.57% |
| 2008-05-09 | 20.60 | 21.13 | 18.65 | 18.88 | 323114 | 6406950 | -1.60 | -7.81% |
| 2008-04-30 | 19.90 | 20.75 | 19.80 | 20.48 | 235640 | 4785839 | 0.32 | 1.59% |
| 2008-04-25 | 19.92 | 21.26 | 17.70 | 20.16 | 390543 | 7698550 | 1.55 | 8.33% |
| 2008-04-18 | 20.10 | 20.60 | 18.50 | 18.61 | 188803 | 3657564 | -1.96 | -9.53% |
| 2008-04-11 | 18.99 | 21.87 | 18.90 | 20.57 | 304715 | 6238750 | 1.60 | 8.43% |
| 2008-04-03 | 20.19 | 20.70 | 17.80 | 18.97 | 240780 | 4583125 | -1.82 | -8.75% |
| 2008-03-28 | 20.20 | 20.92 | 18.80 | 20.79 | 263521 | 5330188 | 0.69 | 3.43% |
| 2008-03-21 | 20.70 | 20.86 | 17.67 | 20.10 | 374783 | 7240615 | -0.51 | -2.48% |
| 2008-03-14 | 24.48 | 24.48 | 19.80 | 20.61 | 498803 | 10714127 | -3.87 | -15.81% |
| 2008-03-07 | 25.35 | 26.07 | 24.25 | 24.48 | 323095 | 8154263 | -0.83 | -3.28% |
| 2008-02-29 | 24.52 | 25.39 | 23.78 | 25.31 | 399254 | 9871136 | 0.92 | 3.77% |
| 2008-02-22 | 24.30 | 24.88 | 23.50 | 24.39 | 214756 | 5219571 | 0.89 | 3.79% |
| 2008-02-15 | 24.16 | 24.58 | 23.21 | 23.50 | 69014 | 1643627 | -0.45 | -1.88% |
| 2008-02-05 | 22.88 | 24.61 | 22.88 | 23.95 | 96446 | 2295157 | 1.69 | 7.59% |
| 2008-02-01 | 25.19 | 25.19 | 21.76 | 22.26 | 340625 | 7766162 | -2.93 | -11.63% |
| 2008-01-25 | 25.30 | 26.38 | 24.50 | 25.19 | 573087 | 14578174 | -2.45 | -8.86% |
| 2008-01-18 | 27.85 | 29.07 | 25.92 | 27.64 | 943632 | 25796360 | 0.28 | 1.02% |
| 2008-01-11 | 28.90 | 28.95 | 26.51 | 27.36 | 588802 | 16174359 | -1.55 | -5.36% |
| 2008-01-04 | 27.40 | 29.23 | 27.07 | 28.91 | 297843 | 8403935 | 1.51 | 5.51% |
| 2007-12-28 | 25.61 | 28.53 | 25.15 | 27.40 | 685623 | 18538624 | 2.25 | 8.95% |
| 2007-12-21 | 24.68 | 25.60 | 23.78 | 25.15 | 441623 | 10952743 | 0.89 | 3.67% |
| 2007-12-13 | 23.00 | 25.25 | 22.85 | 24.26 | 567921 | 13839856 | 1.21 | 5.25% |
| 2007-12-07 | 22.90 | 23.08 | 21.81 | 23.05 | 506244 | 11349493 | 0.28 | 1.23% |
| 2007-11-30 | 24.51 | 25.33 | 22.45 | 22.77 | 259078 | 6128462 | -1.17 | -4.89% |
| 2007-11-23 | 21.90 | 24.60 | 21.85 | 23.94 | 270760 | 6401921 | 2.14 | 9.82% |
| 2007-11-16 | 20.80 | 23.18 | 20.34 | 21.80 | 233599 | 5146881 | 0.74 | 3.51% |
| 2007-11-09 | 23.39 | 23.98 | 20.80 | 21.06 | 345198 | 7907451 | -2.37 | -10.12% |
| 2007-11-02 | 25.29 | 26.19 | 23.35 | 23.43 | 393528 | 9816479 | -1.98 | -7.79% |
| 2007-10-26 | 27.25 | 27.35 | 23.63 | 25.41 | 435915 | 11227642 | -1.15 | -4.33% |
| 2007-10-18 | 26.25 | 28.28 | 25.91 | 26.56 | 554027 | 14859805 | 0.39 | 1.49% |
| 2007-10-12 | 28.55 | 29.20 | 25.56 | 26.17 | 561851 | 15475355 | -1.80 | -6.43% |
| 2007-09-28 | 28.58 | 29.47 | 26.98 | 27.97 | 431532 | 12020861 | -0.61 | -2.13% |
| 2007-09-21 | 30.43 | 31.99 | 28.30 | 28.58 | 607275 | 18224514 | -2.17 | -7.06% |
| 2007-09-14 | 31.00 | 32.18 | 29.10 | 30.75 | 541630 | 16462149 | -0.61 | -1.95% |
| 2007-09-07 | 31.01 | 33.49 | 30.49 | 31.36 | 763308 | 24291312 | 0.58 | 1.88% |
| 2007-08-31 | 30.97 | 32.80 | 29.60 | 30.78 | 671906 | 20828444 | -0.16 | -0.52% |
| 2007-08-24 | 29.30 | 31.97 | 29.00 | 30.94 | 813435 | 24917490 | 2.34 | 8.18% |
| 2007-08-17 | 28.40 | 31.67 | 28.40 | 28.60 | 1108121 | 33384956 | 0.44 | 1.56% |
| 2007-08-10 | 27.48 | 28.98 | 26.92 | 28.16 | 826955 | 23080338 | 1.09 | 4.03% |
| 2007-08-03 | 27.60 | 29.30 | 26.21 | 27.07 | 984503 | 27244604 | -0.51 | -1.85% |
| 2007-07-27 | 26.50 | 29.00 | 26.12 | 27.58 | 787650 | 21746540 | 1.53 | 5.87% |
| 2007-07-20 | 24.80 | 26.30 | 23.99 | 26.05 | 423092 | 10710139 | 1.33 | 5.38% |
| 2007-07-13 | 25.13 | 26.49 | 24.00 | 24.72 | 490161 | 12303208 | -0.21 | -0.84% |
| 2007-07-06 | 24.90 | 27.35 | 22.98 | 24.93 | 605830 | 15426051 | -0.25 | -0.99% |
| 2007-06-29 | 26.20 | 26.90 | 23.05 | 25.18 | 979191 | 24935108 | -0.82 | -3.15% |
| 2007-06-22 | 26.01 | 29.15 | 25.50 | 26.00 | 1408565 | 38275436 | 0.31 | 1.21% |
| 2007-06-15 | 26.31 | 27.45 | 24.78 | 25.69 | 1391807 | 36222804 | -0.63 | -2.39% |
| 2007-06-08 | 23.38 | 27.15 | 21.50 | 26.32 | 2396140 | 58839656 | 2.46 | 10.31% |
| 2007-06-01 | 24.10 | 29.16 | 23.86 | 23.86 | 1033762 | 26802168 | 1.95 | 8.90% |
| 2007-05-18 | 18.85 | 22.66 | 18.70 | 21.91 | 1801760 | 37194948 | 2.63 | 13.64% |
| 2007-05-11 | 16.93 | 19.51 | 16.60 | 19.28 | 2017842 | 36358068 | 2.29 | 13.48% |
| 2007-04-27 | 16.82 | 18.00 | 16.58 | 16.99 | 1484617 | 25794428 | 1.17 | 7.40% |
| 2007-04-19 | 16.91 | 17.30 | 15.28 | 15.82 | 1485129 | 24784120 | -0.90 | -5.38% |
| 2007-04-13 | 16.98 | 17.25 | 15.25 | 16.72 | 1937416 | 31934038 | 0.12 | 0.72% |
| 2007-04-06 | 14.10 | 17.25 | 14.00 | 16.60 | 2223190 | 34399440 | 2.44 | 17.23% |
| 2007-03-30 | 14.24 | 15.29 | 13.88 | 14.16 | 1223022 | 17834064 | 0.01 | 0.07% |
| 2007-03-23 | 13.20 | 14.90 | 13.10 | 14.15 | 1001626 | 14271585 | 0.36 | 2.61% |
| 2007-03-16 | 14.60 | 14.62 | 13.37 | 13.79 | 977768 | 13772794 | -0.80 | -5.48% |
| 2007-03-09 | 13.25 | 14.78 | 12.71 | 14.59 | 1048120 | 14709786 | 1.22 | 9.12% |
| 2007-03-02 | 14.40 | 15.75 | 12.86 | 13.37 | 1369525 | 19289696 | -1.15 | -7.92% |
| 2007-02-16 | 12.53 | 15.06 | 12.40 | 14.52 | 1452756 | 20156040 | 2.07 | 16.63% |
| 2007-02-09 | 10.65 | 12.60 | 10.50 | 12.45 | 1454763 | 17129936 | 1.79 | 16.79% |
| 2007-02-02 | 11.45 | 12.12 | 10.29 | 10.66 | 1349831 | 15217769 | -0.72 | -6.33% |
| 2007-01-26 | 11.00 | 12.11 | 10.65 | 11.38 | 2073351 | 23582784 | 0.58 | 5.37% |
| 2007-01-19 | 9.51 | 11.06 | 9.47 | 10.80 | 1959238 | 20222932 | 1.26 | 13.21% |
| 2007-01-12 | 9.42 | 10.65 | 9.42 | 9.54 | 2092611 | 20936556 | 0.12 | 1.27% |
| 2007-01-05 | 8.98 | 9.45 | 8.89 | 9.42 | 828665 | 7572301 | 0.52 | 5.84% |
| 2006-12-29 | 8.80 | 8.98 | 8.58 | 8.90 | 974503 | 8545206 | 0.08 | 0.91% |
| 2006-12-22 | 9.12 | 9.34 | 8.80 | 8.82 | 1454924 | 13219003 | -0.26 | -2.86% |
| 2006-12-15 | 8.55 | 9.22 | 8.42 | 9.08 | 1295542 | 11321156 | 0.57 | 6.70% |
| 2006-12-08 | 9.03 | 9.54 | 8.50 | 8.51 | 1702051 | 15474008 | -0.47 | -5.23% |
| 2006-12-01 | 8.63 | 9.09 | 8.39 | 8.98 | 1005202 | 8805715 | 0.35 | 4.06% |
