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 | 15.10 | 15.39 | 13.36 | 13.60 | 395992 | 5722137 | -1.54 | -10.17% |
| 2009-11-20 | 14.53 | 15.40 | 14.37 | 15.14 | 535057 | 7957597 | 0.70 | 4.85% |
| 2009-11-13 | 14.01 | 14.62 | 13.90 | 14.44 | 370715 | 5294040 | 0.34 | 2.41% |
| 2009-11-06 | 13.00 | 14.85 | 12.70 | 14.10 | 429201 | 6010756 | 0.68 | 5.07% |
| 2009-10-30 | 14.23 | 14.44 | 13.00 | 13.42 | 351124 | 4748360 | -0.86 | -6.02% |
| 2009-10-23 | 12.93 | 15.05 | 12.80 | 14.28 | 595597 | 8286245 | 1.42 | 11.04% |
| 2009-10-16 | 12.93 | 13.37 | 12.57 | 12.86 | 236374 | 3055575 | -0.04 | -0.31% |
| 2009-10-09 | 11.73 | 12.90 | 11.67 | 12.90 | 65437 | 820098 | 1.17 | 9.97% |
| 2009-09-30 | 12.45 | 12.89 | 11.28 | 11.73 | 95967 | 1145801 | -0.81 | -6.46% |
| 2009-09-25 | 13.73 | 13.99 | 11.97 | 12.54 | 318597 | 4169248 | -1.41 | -10.11% |
| 2009-09-18 | 13.00 | 15.66 | 12.85 | 13.95 | 860696 | 12348829 | 1.04 | 8.06% |
| 2009-09-11 | 12.30 | 13.36 | 12.01 | 12.91 | 442999 | 5653768 | 0.53 | 4.28% |
| 2009-09-04 | 12.61 | 12.85 | 11.19 | 12.38 | 333222 | 3959707 | -0.64 | -4.92% |
| 2009-08-28 | 12.91 | 14.79 | 12.80 | 13.02 | 734488 | 10153974 | -0.21 | -1.59% |
| 2009-08-21 | 13.10 | 14.18 | 11.96 | 13.23 | 527131 | 6857811 | -0.14 | -1.05% |
| 2009-08-14 | 15.88 | 16.05 | 13.33 | 13.37 | 344416 | 5092994 | -2.31 | -14.73% |
| 2009-08-07 | 17.75 | 18.33 | 15.41 | 15.68 | 907829 | 15496954 | -2.21 | -12.35% |
| 2009-07-31 | 14.30 | 18.80 | 14.20 | 17.89 | 1455563 | 24210152 | 3.44 | 23.81% |
| 2009-07-24 | 14.88 | 15.85 | 14.13 | 14.45 | 672738 | 10140842 | -0.29 | -1.97% |
| 2009-07-17 | 14.21 | 15.50 | 14.21 | 14.74 | 743610 | 11134216 | 0.22 | 1.51% |
| 2009-07-10 | 14.59 | 15.20 | 13.80 | 14.52 | 554633 | 7946887 | -0.05 | -0.34% |
| 2009-07-03 | 13.97 | 14.80 | 13.70 | 14.57 | 427881 | 6104987 | 0.59 | 4.22% |
| 2009-06-26 | 13.99 | 14.99 | 13.66 | 13.98 | 353904 | 5016384 | -0.02 | -0.14% |
| 2009-06-19 | 13.83 | 15.20 | 13.80 | 14.00 | 602890 | 8744647 | 0.16 | 1.16% |
| 2009-06-12 | 14.90 | 15.45 | 13.80 | 13.84 | 572771 | 8412106 | -1.16 | -7.73% |
| 2009-06-05 | 14.79 | 15.66 | 14.65 | 15.00 | 837702 | 12751192 | -0.12 | -0.79% |
| 2009-05-27 | 13.98 | 16.65 | 13.70 | 15.12 | 684623 | 10427459 | 0.92 | 6.48% |
| 2009-05-22 | 13.60 | 14.49 | 13.25 | 14.20 | 564363 | 7867134 | 0.35 | 2.53% |
| 2009-05-15 | 14.10 | 14.14 | 12.82 | 13.85 | 555758 | 7477625 | -0.25 | -1.77% |
| 2009-05-08 | 13.88 | 16.15 | 13.55 | 14.10 | 1231448 | 18153930 | 0.18 | 1.29% |
| 2009-04-30 | 13.83 | 14.30 | 13.25 | 13.92 | 871986 | 12043239 | 0.24 | 1.75% |
| 2009-04-24 | 17.00 | 17.88 | 13.63 | 13.68 | 1507888 | 22447758 | -2.60 | -15.97% |
| 2009-04-17 | 10.52 | 16.28 | 10.11 | 16.28 | 1070329 | 14358171 | 6.17 | 61.03% |
| 2009-04-09 | 8.12 | 10.11 | 8.08 | 10.11 | 855486 | 8007623 | 1.99 | 24.51% |
| 2009-04-03 | 6.59 | 8.12 | 6.27 | 8.12 | 637373 | 4703150 | 1.45 | 21.74% |
| 2009-03-27 | 6.23 | 6.74 | 6.20 | 6.67 | 325318 | 2096880 | 0.39 | 6.21% |
| 2009-03-20 | 5.72 | 6.50 | 5.70 | 6.28 | 330679 | 2063157 | 0.50 | 8.65% |
| 2009-03-13 | 6.13 | 6.35 | 5.52 | 5.78 | 292294 | 1746677 | -0.33 | -5.40% |
| 2009-03-06 | 5.28 | 6.26 | 5.15 | 6.11 | 268046 | 1542499 | 0.81 | 15.28% |
| 2009-02-27 | 5.96 | 6.51 | 5.23 | 5.30 | 441909 | 2699572 | -0.74 | -12.25% |
| 2009-02-20 | 6.27 | 6.45 | 5.68 | 6.04 | 398216 | 2424095 | -0.20 | -3.21% |
| 2009-02-13 | 5.71 | 6.33 | 5.55 | 6.24 | 379957 | 2239178 | 0.63 | 11.23% |
| 2009-02-06 | 5.21 | 5.65 | 5.16 | 5.61 | 324380 | 1759225 | 0.40 | 7.68% |
| 2009-01-23 | 5.11 | 5.28 | 4.87 | 5.21 | 175187 | 890601 | 0.16 | 3.17% |
| 2009-01-16 | 4.79 | 5.18 | 4.75 | 5.05 | 202747 | 1013911 | 0.22 | 4.55% |
| 2009-01-09 | 4.65 | 5.13 | 4.60 | 4.83 | 169640 | 823388 | 0.08 | 1.68% |
| 2008-12-26 | 5.08 | 5.26 | 4.50 | 4.75 | 178122 | 871566 | -0.33 | -6.50% |
| 2008-12-19 | 4.93 | 5.24 | 4.80 | 5.08 | 260359 | 1312998 | 0.19 | 3.88% |
| 2008-12-12 | 4.80 | 5.48 | 4.80 | 4.89 | 544825 | 2803024 | 0.09 | 1.88% |
| 2008-12-05 | 4.22 | 4.86 | 4.19 | 4.80 | 210214 | 966784 | 0.56 | 13.21% |
| 2008-11-28 | 4.50 | 4.64 | 4.15 | 4.24 | 124228 | 538278 | -0.28 | -6.20% |
| 2008-11-21 | 4.27 | 4.80 | 4.05 | 4.52 | 349817 | 1566715 | 0.18 | 4.15% |
| 2008-11-14 | 3.79 | 4.39 | 3.76 | 4.34 | 144536 | 595663 | 0.59 | 15.73% |
| 2008-11-07 | 3.78 | 3.82 | 3.44 | 3.75 | 73613 | 269073 | -0.06 | -1.57% |
| 2008-10-31 | 4.25 | 4.30 | 3.66 | 3.81 | 108300 | 421647 | -0.51 | -11.81% |
| 2008-10-24 | 4.39 | 4.60 | 4.23 | 4.32 | 96680 | 426971 | -0.07 | -1.59% |
| 2008-10-17 | 5.01 | 5.55 | 4.22 | 4.39 | 321235 | 1613852 | -0.73 | -14.26% |
| 2008-10-10 | 4.81 | 5.61 | 4.61 | 5.12 | 348917 | 1804570 | 0.20 | 4.07% |
| 2008-09-26 | 5.08 | 5.25 | 4.49 | 4.92 | 139677 | 682691 | 0.15 | 3.15% |
| 2008-09-19 | 4.95 | 4.98 | 4.15 | 4.77 | 103191 | 480387 | -0.24 | -4.79% |
| 2008-09-12 | 4.72 | 5.35 | 4.51 | 5.01 | 231418 | 1163812 | 0.30 | 6.37% |
| 2008-09-05 | 5.02 | 5.40 | 4.69 | 4.71 | 91012 | 450632 | -0.24 | -4.85% |
| 2008-08-29 | 5.20 | 5.21 | 4.55 | 4.95 | 92465 | 452559 | -0.19 | -3.70% |
| 2008-08-22 | 5.18 | 5.24 | 4.51 | 5.14 | 95218 | 468353 | 0.03 | 0.59% |
| 2008-08-15 | 5.70 | 5.84 | 4.90 | 5.11 | 68051 | 352441 | -0.59 | -10.35% |
| 2008-08-08 | 6.48 | 6.74 | 5.67 | 5.70 | 91899 | 582031 | -0.89 | -13.51% |
| 2008-08-01 | 7.09 | 7.18 | 6.32 | 6.59 | 108565 | 736970 | -0.47 | -6.66% |
| 2008-07-25 | 6.40 | 7.28 | 6.28 | 7.06 | 246273 | 1695245 | 0.65 | 10.14% |
| 2008-07-18 | 6.47 | 6.74 | 5.96 | 6.41 | 116357 | 740956 | -0.08 | -1.23% |
| 2008-07-11 | 6.16 | 6.76 | 6.07 | 6.49 | 147818 | 957420 | 0.37 | 6.05% |
| 2008-07-04 | 5.61 | 6.30 | 5.55 | 6.12 | 81918 | 487005 | 0.41 | 7.18% |
| 2008-06-27 | 5.77 | 6.39 | 5.60 | 5.71 | 88406 | 535190 | -0.16 | -2.73% |
| 2008-06-20 | 6.24 | 6.33 | 5.42 | 5.87 | 111996 | 664004 | -0.37 | -5.93% |
| 2008-06-13 | 7.00 | 7.10 | 6.20 | 6.24 | 65116 | 427223 | -1.14 | -15.45% |
| 2008-06-06 | 7.80 | 8.20 | 7.29 | 7.38 | 126550 | 979147 | -0.63 | -7.87% |
| 2008-05-30 | 8.01 | 8.27 | 7.25 | 8.01 | 174349 | 1378071 | 0.07 | 0.88% |
| 2008-05-23 | 8.27 | 8.38 | 7.10 | 7.94 | 132369 | 1035694 | -0.36 | -4.34% |
| 2008-05-16 | 8.09 | 8.45 | 7.51 | 8.30 | 151850 | 1231795 | 0.08 | 0.97% |
| 2008-05-09 | 8.25 | 8.83 | 7.80 | 8.22 | 303046 | 2573070 | 0.19 | 2.37% |
| 2008-04-30 | 7.48 | 8.04 | 7.30 | 8.03 | 101928 | 780828 | 0.33 | 4.29% |
| 2008-04-24 | 7.05 | 7.77 | 6.32 | 7.70 | 122149 | 881981 | 1.07 | 16.14% |
| 2008-04-18 | 8.08 | 8.10 | 6.55 | 6.63 | 90607 | 656654 | -1.48 | -18.25% |
| 2008-04-11 | 7.80 | 8.41 | 7.58 | 8.11 | 118184 | 957864 | 0.23 | 2.92% |
| 2008-04-03 | 8.90 | 9.38 | 7.30 | 7.88 | 93193 | 764945 | -1.17 | -12.93% |
| 2008-03-28 | 9.97 | 10.15 | 8.30 | 9.05 | 137041 | 1295191 | -0.71 | -7.28% |
| 2008-03-21 | 10.68 | 11.01 | 8.79 | 9.76 | 151077 | 1452463 | -1.04 | -9.63% |
| 2008-03-14 | 11.40 | 11.63 | 10.21 | 10.80 | 144380 | 1580228 | -0.70 | -6.09% |
| 2008-03-07 | 11.86 | 12.78 | 11.34 | 11.50 | 254058 | 3081145 | -0.36 | -3.04% |
| 2008-02-29 | 11.13 | 12.08 | 10.82 | 11.86 | 254506 | 2946924 | 0.83 | 7.53% |
| 2008-02-22 | 11.20 | 12.10 | 10.80 | 11.03 | 281336 | 3199912 | 0.17 | 1.56% |
| 2008-02-15 | 9.87 | 11.05 | 9.60 | 10.86 | 150342 | 1579972 | 0.97 | 9.81% |
| 2008-02-05 | 9.55 | 10.19 | 9.45 | 9.89 | 92411 | 913125 | 0.53 | 5.66% |
| 2008-02-01 | 10.00 | 11.80 | 9.36 | 9.36 | 617750 | 6691769 | -0.64 | -6.40% |
| 2008-01-25 | 10.78 | 11.15 | 9.08 | 10.00 | 202092 | 2035405 | -0.75 | -6.98% |
| 2008-01-18 | 10.40 | 10.95 | 9.60 | 10.75 | 161444 | 1688041 | 0.39 | 3.76% |
| 2008-01-11 | 10.50 | 11.05 | 10.00 | 10.36 | 162873 | 1716665 | -0.17 | -1.61% |
| 2008-01-04 | 9.98 | 10.75 | 9.71 | 10.53 | 111030 | 1144887 | 0.65 | 6.58% |
| 2007-12-28 | 9.80 | 10.38 | 9.67 | 9.88 | 169893 | 1689155 | 0.19 | 1.96% |
| 2007-12-21 | 9.40 | 9.94 | 9.14 | 9.69 | 161027 | 1543014 | 0.34 | 3.64% |
| 2007-12-14 | 8.30 | 9.76 | 8.30 | 9.35 | 366688 | 3425258 | 0.93 | 11.04% |
| 2007-12-07 | 8.06 | 8.43 | 7.95 | 8.42 | 51102 | 422507 | 0.42 | 5.25% |
| 2007-11-30 | 8.14 | 8.22 | 7.81 | 8.00 | 46156 | 372901 | -0.06 | -0.74% |
| 2007-11-23 | 8.20 | 8.84 | 7.81 | 8.06 | 105405 | 887311 | -0.13 | -1.59% |
| 2007-11-16 | 8.02 | 8.64 | 7.91 | 8.19 | 94186 | 782365 | 0.08 | 0.99% |
| 2007-11-09 | 7.94 | 8.39 | 7.70 | 8.11 | 80763 | 654668 | 0.18 | 2.27% |
| 2007-11-02 | 7.76 | 8.30 | 7.56 | 7.93 | 87919 | 693835 | 0.14 | 1.80% |
| 2007-10-26 | 9.18 | 9.23 | 7.51 | 7.79 | 95561 | 800539 | -1.48 | -15.96% |
| 2007-10-18 | 9.53 | 9.79 | 9.11 | 9.27 | 81246 | 769574 | -0.28 | -2.93% |
| 2007-10-12 | 10.62 | 11.09 | 9.03 | 9.55 | 302485 | 3165180 | -0.95 | -9.05% |
| 2007-09-28 | 10.18 | 10.95 | 9.85 | 10.50 | 367529 | 3858323 | 0.36 | 3.55% |
| 2007-09-21 | 9.68 | 10.16 | 9.43 | 10.14 | 171116 | 1681550 | 0.44 | 4.54% |
| 2007-09-14 | 9.85 | 10.26 | 9.00 | 9.70 | 171984 | 1657001 | -0.30 | -3.00% |
| 2007-09-07 | 10.40 | 10.78 | 9.95 | 10.00 | 239709 | 2477876 | -0.21 | -2.06% |
| 2007-08-31 | 10.00 | 10.57 | 9.68 | 10.21 | 333981 | 3388442 | 0.45 | 4.61% |
| 2007-08-24 | 9.60 | 10.24 | 9.52 | 9.76 | 241434 | 2375672 | 0.31 | 3.28% |
| 2007-08-17 | 9.15 | 9.90 | 8.81 | 9.45 | 193367 | 1820757 | 0.26 | 2.83% |
| 2007-08-10 | 9.25 | 10.15 | 8.80 | 9.19 | 217471 | 2067653 | -0.06 | -0.65% |
| 2007-08-03 | 9.74 | 10.00 | 8.86 | 9.25 | 244210 | 2329035 | -0.58 | -5.90% |
| 2007-07-27 | 8.60 | 9.99 | 8.60 | 9.83 | 408522 | 3882617 | 1.17 | 13.51% |
| 2007-07-20 | 8.40 | 8.88 | 8.12 | 8.66 | 204586 | 1749971 | 0.28 | 3.34% |
| 2007-07-13 | 8.56 | 8.87 | 8.27 | 8.38 | 147929 | 1265730 | -0.21 | -2.44% |
| 2007-07-06 | 8.00 | 8.74 | 7.83 | 8.59 | 185507 | 1546124 | 0.52 | 6.44% |
| 2007-06-29 | 9.85 | 10.18 | 7.78 | 8.07 | 259146 | 2288356 | -1.76 | -17.90% |
| 2007-06-22 | 10.51 | 12.34 | 9.81 | 9.83 | 616611 | 6988307 | -0.42 | -4.10% |
| 2007-06-15 | 10.70 | 11.10 | 9.51 | 10.25 | 474104 | 4982808 | -0.08 | -0.77% |
| 2007-06-08 | 10.02 | 10.50 | 8.37 | 10.33 | 359140 | 3390235 | 0.00 | 0.00% |
| 2007-06-01 | 14.00 | 14.39 | 10.33 | 10.33 | 412586 | 5242043 | -3.52 | -25.41% |
| 2007-05-25 | 13.17 | 14.58 | 13.01 | 13.85 | 397376 | 5555542 | 0.13 | 0.95% |
| 2007-05-18 | 12.56 | 14.28 | 12.38 | 13.72 | 468344 | 6391236 | 1.00 | 7.86% |
| 2007-05-11 | 11.87 | 13.48 | 11.66 | 12.72 | 397299 | 5049028 | 0.78 | 6.53% |
| 2007-04-27 | 11.85 | 12.58 | 11.60 | 11.94 | 360934 | 4367872 | 0.15 | 1.27% |
| 2007-04-20 | 10.95 | 12.30 | 10.82 | 11.79 | 433508 | 5005061 | 0.81 | 7.38% |
| 2007-04-13 | 10.95 | 11.69 | 10.41 | 10.98 | 393464 | 4325553 | 0.03 | 0.27% |
| 2007-04-06 | 11.20 | 11.31 | 10.70 | 10.95 | 398462 | 4380301 | -0.07 | -0.64% |
| 2007-03-30 | 10.15 | 11.18 | 9.85 | 11.02 | 404821 | 4289033 | 0.87 | 8.57% |
| 2007-03-23 | 9.50 | 10.45 | 9.34 | 10.15 | 244026 | 2440797 | 0.24 | 2.42% |
| 2007-03-16 | 9.46 | 10.77 | 9.17 | 9.91 | 516190 | 5215550 | 0.39 | 4.10% |
| 2007-03-09 | 8.90 | 9.70 | 8.50 | 9.52 | 256414 | 2353957 | 0.65 | 7.33% |
| 2007-03-02 | 9.50 | 10.35 | 8.60 | 8.87 | 391581 | 3691591 | -0.60 | -6.34% |
| 2007-02-16 | 8.45 | 9.73 | 8.28 | 9.47 | 544895 | 4852737 | 0.97 | 11.41% |
| 2007-02-09 | 8.31 | 9.13 | 8.31 | 8.50 | 194668 | 1687988 | 0.15 | 1.80% |
| 2007-02-02 | 8.70 | 10.36 | 8.12 | 8.35 | 336662 | 3019578 | 0.35 | 4.38% |
| 2007-01-26 | 7.61 | 8.39 | 7.40 | 8.00 | 328609 | 2617529 | 0.52 | 6.95% |
| 2007-01-19 | 6.90 | 7.60 | 6.60 | 7.48 | 278368 | 1994248 | 0.60 | 8.72% |
| 2007-01-12 | 6.18 | 7.47 | 6.12 | 6.88 | 242491 | 1658280 | 0.71 | 11.51% |
| 2007-01-05 | 6.25 | 6.30 | 6.00 | 6.17 | 36606 | 223654 | 0.02 | 0.33% |
| 2006-12-29 | 6.46 | 6.65 | 6.08 | 6.15 | 90577 | 576396 | -0.33 | -5.09% |
| 2006-12-22 | 6.85 | 7.03 | 6.45 | 6.48 | 161423 | 1086149 | -0.31 | -4.57% |
| 2006-12-15 | 6.20 | 6.95 | 6.09 | 6.79 | 172289 | 1143234 | 0.63 | 10.23% |
| 2006-12-08 | 6.44 | 6.95 | 6.14 | 6.16 | 170461 | 1117715 | -0.24 | -3.75% |
| 2006-12-01 | 6.18 | 6.62 | 6.13 | 6.40 | 100456 | 640831 | 0.21 | 3.39% |
