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 | 14.70 | 15.09 | 13.76 | 14.37 | 537966 | 7845990 | -0.33 | -2.25% |
| 2009-11-20 | 14.91 | 15.12 | 14.42 | 14.70 | 805266 | 11885988 | -0.26 | -1.74% |
| 2009-11-13 | 14.45 | 15.30 | 14.32 | 14.96 | 705202 | 10468422 | 0.52 | 3.60% |
| 2009-11-06 | 13.30 | 15.18 | 13.22 | 14.44 | 836443 | 11998023 | 0.93 | 6.88% |
| 2009-10-30 | 13.63 | 13.98 | 13.25 | 13.51 | 501668 | 6856048 | -0.04 | -0.29% |
| 2009-10-23 | 13.28 | 13.79 | 13.20 | 13.55 | 605476 | 8219168 | 0.23 | 1.73% |
| 2009-10-16 | 13.14 | 13.55 | 12.87 | 13.32 | 496927 | 6578172 | 0.20 | 1.52% |
| 2009-10-09 | 12.77 | 13.17 | 12.12 | 13.12 | 65879 | 858817 | 0.42 | 3.31% |
| 2009-09-30 | 12.75 | 13.30 | 12.03 | 12.70 | 227476 | 2904121 | -0.07 | -0.55% |
| 2009-09-25 | 13.56 | 13.69 | 12.37 | 12.77 | 322756 | 4198606 | -0.62 | -4.63% |
| 2009-09-18 | 13.86 | 14.10 | 13.31 | 13.39 | 647828 | 8905416 | -0.30 | -2.19% |
| 2009-09-11 | 13.20 | 13.96 | 12.82 | 13.69 | 594148 | 8019835 | 0.68 | 5.23% |
| 2009-09-04 | 12.91 | 13.17 | 11.93 | 13.01 | 481266 | 6019407 | -0.09 | -0.69% |
| 2009-08-28 | 13.60 | 13.94 | 12.81 | 13.10 | 724491 | 9758412 | -0.50 | -3.68% |
| 2009-08-21 | 13.11 | 13.83 | 12.31 | 13.60 | 790174 | 10320144 | 0.33 | 2.49% |
| 2009-08-14 | 15.35 | 16.42 | 13.11 | 13.27 | 1296499 | 19295064 | -1.99 | -13.04% |
| 2009-08-07 | 15.61 | 16.25 | 14.78 | 15.26 | 1139513 | 17774788 | -0.19 | -1.23% |
| 2009-07-31 | 13.69 | 16.02 | 13.50 | 15.45 | 1811367 | 26983216 | 1.83 | 13.44% |
| 2009-07-24 | 13.92 | 14.43 | 13.40 | 13.62 | 1279321 | 17990292 | -0.05 | -0.37% |
| 2009-07-17 | 13.05 | 13.88 | 12.95 | 13.67 | 1461323 | 19561570 | 0.67 | 5.15% |
| 2009-07-10 | 12.66 | 13.28 | 12.02 | 13.00 | 1206696 | 15152984 | 0.45 | 3.59% |
| 2009-07-03 | 11.91 | 12.76 | 11.83 | 12.55 | 1107214 | 13602745 | 0.74 | 6.27% |
| 2009-06-26 | 12.18 | 12.24 | 11.68 | 11.81 | 595509 | 7087822 | -0.27 | -2.23% |
| 2009-06-19 | 11.42 | 12.23 | 11.42 | 12.08 | 666428 | 7916854 | 0.64 | 5.59% |
| 2009-06-12 | 11.70 | 12.10 | 11.35 | 11.44 | 565394 | 6648918 | -0.26 | -2.22% |
| 2009-06-05 | 11.60 | 11.98 | 11.60 | 11.70 | 451848 | 5326842 | 0.18 | 1.56% |
| 2009-05-27 | 11.55 | 11.87 | 11.38 | 11.52 | 346796 | 4030551 | -0.35 | -2.95% |
| 2009-05-22 | 12.19 | 12.28 | 11.72 | 11.87 | 581127 | 6984271 | -0.30 | -2.46% |
| 2009-05-15 | 12.60 | 12.64 | 11.90 | 12.17 | 603892 | 7366836 | -0.34 | -2.72% |
| 2009-05-08 | 12.30 | 13.12 | 12.11 | 12.51 | 1274889 | 16023678 | 0.37 | 3.05% |
| 2009-04-30 | 11.65 | 12.47 | 11.20 | 12.14 | 733519 | 8710474 | 0.44 | 3.76% |
| 2009-04-24 | 11.70 | 12.49 | 11.59 | 11.70 | 1019872 | 12230053 | 0.06 | 0.52% |
| 2009-04-17 | 11.67 | 12.09 | 11.44 | 11.64 | 789290 | 9277237 | 0.18 | 1.57% |
| 2009-04-10 | 11.65 | 11.80 | 10.98 | 11.46 | 445093 | 5084013 | -0.21 | -1.80% |
| 2009-04-03 | 11.88 | 12.16 | 11.50 | 11.67 | 915699 | 10882111 | -0.22 | -1.85% |
| 2009-03-27 | 11.55 | 12.09 | 11.40 | 11.89 | 1011186 | 11851335 | 0.21 | 1.80% |
| 2009-03-20 | 11.31 | 12.11 | 11.23 | 11.68 | 727052 | 8538791 | 0.31 | 2.73% |
| 2009-03-13 | 10.81 | 11.53 | 10.28 | 11.37 | 503204 | 5520576 | 0.55 | 5.08% |
| 2009-03-06 | 10.25 | 11.53 | 10.20 | 10.82 | 611374 | 6689652 | 0.44 | 4.24% |
| 2009-02-27 | 12.00 | 12.50 | 10.14 | 10.38 | 683465 | 7910434 | -1.61 | -13.43% |
| 2009-02-20 | 12.50 | 12.75 | 11.52 | 11.99 | 701506 | 8445183 | -0.32 | -2.60% |
| 2009-02-13 | 12.20 | 12.67 | 11.66 | 12.31 | 987534 | 11915132 | 0.30 | 2.50% |
| 2009-02-06 | 11.13 | 12.25 | 11.00 | 12.01 | 818280 | 9561327 | 1.05 | 9.58% |
| 2009-01-23 | 11.32 | 11.43 | 10.68 | 10.96 | 513640 | 5595319 | -0.29 | -2.58% |
| 2009-01-16 | 11.20 | 11.57 | 10.61 | 11.25 | 413981 | 4598086 | -0.04 | -0.35% |
| 2009-01-09 | 10.95 | 11.57 | 10.91 | 11.29 | 465823 | 5263952 | 0.74 | 7.01% |
| 2008-12-26 | 11.13 | 11.37 | 10.25 | 10.55 | 287300 | 3048464 | -0.59 | -5.30% |
| 2008-12-19 | 10.88 | 11.40 | 10.70 | 11.14 | 385265 | 4285314 | 0.40 | 3.72% |
| 2008-12-12 | 11.50 | 11.95 | 10.60 | 10.74 | 560636 | 6380861 | -0.77 | -6.69% |
| 2008-12-05 | 10.81 | 12.05 | 10.71 | 11.51 | 797860 | 9155343 | 0.62 | 5.69% |
| 2008-11-28 | 11.19 | 11.47 | 10.00 | 10.89 | 585287 | 6329840 | -0.30 | -2.68% |
| 2008-11-21 | 10.94 | 12.19 | 10.43 | 11.19 | 1340508 | 15175623 | 0.23 | 2.10% |
| 2008-11-14 | 8.90 | 11.39 | 8.82 | 10.96 | 1137283 | 11721444 | 2.31 | 26.70% |
| 2008-11-07 | 9.08 | 9.36 | 8.10 | 8.65 | 448020 | 3887416 | -0.55 | -5.98% |
| 2008-10-31 | 8.91 | 9.50 | 8.79 | 9.20 | 420284 | 3843266 | 0.11 | 1.21% |
| 2008-10-24 | 9.09 | 9.57 | 8.75 | 9.09 | 385910 | 3553633 | 0.09 | 1.00% |
| 2008-10-17 | 8.86 | 9.95 | 8.73 | 9.00 | 554258 | 5125089 | 0.09 | 1.01% |
| 2008-10-10 | 8.70 | 9.11 | 8.20 | 8.91 | 434428 | 3829568 | -0.13 | -1.44% |
| 2008-09-26 | 9.11 | 9.54 | 8.05 | 9.04 | 525238 | 4616346 | 0.29 | 3.31% |
| 2008-09-19 | 8.10 | 8.75 | 7.44 | 8.75 | 287769 | 2395832 | 0.53 | 6.45% |
| 2008-09-12 | 8.15 | 8.62 | 7.73 | 8.22 | 242541 | 2006539 | 0.01 | 0.12% |
| 2008-09-05 | 8.50 | 8.90 | 8.10 | 8.21 | 256899 | 2162064 | -0.41 | -4.76% |
| 2008-08-29 | 9.08 | 9.51 | 8.40 | 8.62 | 394955 | 3539221 | -0.56 | -6.10% |
| 2008-08-22 | 8.66 | 9.50 | 8.17 | 9.18 | 339537 | 3054934 | 0.60 | 6.99% |
| 2008-08-14 | 8.83 | 9.24 | 8.25 | 8.58 | 218594 | 1878849 | -0.32 | -3.60% |
| 2008-08-08 | 9.00 | 9.72 | 8.72 | 8.90 | 275208 | 2574155 | -0.25 | -2.73% |
| 2008-08-01 | 9.09 | 9.56 | 8.80 | 9.15 | 189154 | 1738944 | 0.16 | 1.78% |
| 2008-07-25 | 8.44 | 9.25 | 8.37 | 8.99 | 293469 | 2643089 | 0.51 | 6.01% |
| 2008-07-18 | 8.65 | 8.94 | 8.05 | 8.48 | 214941 | 1826579 | -0.20 | -2.30% |
| 2008-07-11 | 8.38 | 9.10 | 8.34 | 8.68 | 266516 | 2351632 | 0.35 | 4.20% |
| 2008-07-04 | 8.16 | 8.58 | 7.88 | 8.33 | 110463 | 910159 | 0.16 | 1.96% |
| 2008-06-27 | 8.13 | 8.88 | 7.81 | 8.17 | 179540 | 1502563 | 0.15 | 1.87% |
| 2008-06-19 | 9.05 | 9.05 | 7.71 | 8.02 | 215092 | 1807829 | -0.74 | -8.45% |
| 2008-06-13 | 10.75 | 10.88 | 8.68 | 8.76 | 162107 | 1554163 | -2.41 | -21.58% |
| 2008-06-06 | 11.12 | 11.58 | 11.00 | 11.17 | 131032 | 1474703 | 0.04 | 0.36% |
| 2008-05-30 | 11.45 | 11.79 | 10.92 | 11.13 | 150463 | 1690876 | -0.52 | -4.46% |
| 2008-05-23 | 12.25 | 13.03 | 11.11 | 11.65 | 375328 | 4538837 | -0.60 | -4.90% |
| 2008-05-16 | 11.98 | 13.39 | 11.86 | 12.25 | 289354 | 3671757 | -0.85 | -6.49% |
| 2008-04-30 | 12.98 | 13.19 | 12.30 | 13.10 | 223057 | 2846368 | 0.19 | 1.47% |
| 2008-04-25 | 11.95 | 13.48 | 10.81 | 12.91 | 267266 | 3369221 | 1.83 | 16.52% |
| 2008-04-18 | 12.29 | 12.78 | 10.70 | 11.08 | 133687 | 1596215 | -1.42 | -11.36% |
| 2008-04-11 | 11.45 | 12.98 | 11.22 | 12.50 | 161153 | 2006230 | 1.06 | 9.27% |
| 2008-04-03 | 13.17 | 13.44 | 10.68 | 11.44 | 164699 | 1945630 | -2.18 | -16.01% |
| 2008-03-28 | 13.88 | 14.40 | 12.42 | 13.62 | 247298 | 3363214 | -0.16 | -1.16% |
| 2008-03-21 | 13.85 | 14.13 | 12.02 | 13.78 | 375100 | 4959615 | -0.67 | -4.64% |
| 2008-03-14 | 16.30 | 16.82 | 14.45 | 14.45 | 639895 | 10136715 | -1.87 | -11.46% |
| 2008-03-07 | 15.85 | 17.30 | 15.79 | 16.32 | 336453 | 5534086 | 0.37 | 2.32% |
| 2008-02-29 | 16.10 | 16.45 | 15.00 | 15.95 | 244587 | 3887246 | -0.15 | -0.93% |
| 2008-02-22 | 15.16 | 16.17 | 15.00 | 16.10 | 244460 | 3832578 | 1.53 | 10.50% |
| 2008-02-15 | 15.10 | 15.30 | 14.38 | 14.57 | 85276 | 1257259 | -0.47 | -3.12% |
| 2008-02-05 | 14.36 | 15.38 | 14.15 | 15.04 | 76080 | 1129063 | 1.12 | 8.05% |
| 2008-02-01 | 16.70 | 16.70 | 13.28 | 13.92 | 381590 | 5788597 | -2.93 | -17.39% |
| 2008-01-25 | 15.60 | 18.28 | 14.60 | 16.85 | 1135836 | 19119780 | 1.53 | 9.99% |
| 2008-01-18 | 15.70 | 16.24 | 14.45 | 15.32 | 250123 | 3868468 | -0.51 | -3.22% |
| 2008-01-11 | 16.25 | 16.75 | 15.35 | 15.83 | 372500 | 5940120 | -0.17 | -1.06% |
| 2008-01-04 | 15.29 | 16.34 | 14.92 | 16.00 | 248027 | 3925829 | 0.82 | 5.40% |
| 2007-12-28 | 14.96 | 15.73 | 14.80 | 15.18 | 248098 | 3800728 | 0.24 | 1.61% |
| 2007-12-21 | 14.30 | 15.03 | 14.10 | 14.94 | 273938 | 4030457 | 0.68 | 4.77% |
| 2007-12-14 | 13.60 | 14.75 | 13.44 | 14.26 | 236125 | 3357148 | 0.47 | 3.41% |
| 2007-12-07 | 12.99 | 13.98 | 12.88 | 13.79 | 136155 | 1846202 | 0.67 | 5.11% |
| 2007-11-30 | 13.90 | 13.99 | 12.98 | 13.12 | 117909 | 1577974 | -0.68 | -4.93% |
| 2007-11-23 | 13.98 | 14.56 | 12.94 | 13.80 | 203404 | 2787743 | 0.02 | 0.14% |
| 2007-11-16 | 13.09 | 13.91 | 12.50 | 13.78 | 191616 | 2564214 | 0.49 | 3.69% |
| 2007-11-09 | 14.11 | 14.64 | 13.24 | 13.29 | 126146 | 1766652 | -0.82 | -5.81% |
| 2007-11-02 | 13.70 | 14.78 | 13.30 | 14.11 | 211847 | 2995951 | 0.45 | 3.29% |
| 2007-10-26 | 15.95 | 16.10 | 13.01 | 13.66 | 316670 | 4613668 | -2.62 | -16.09% |
| 2007-10-18 | 17.49 | 18.30 | 16.20 | 16.28 | 451703 | 7841994 | -1.15 | -6.60% |
| 2007-10-12 | 15.28 | 17.58 | 14.85 | 17.43 | 657859 | 10685847 | 2.55 | 17.14% |
| 2007-09-28 | 14.79 | 15.46 | 14.28 | 14.88 | 224796 | 3340172 | 0.23 | 1.57% |
| 2007-09-21 | 15.20 | 15.78 | 14.47 | 14.65 | 408353 | 6218559 | -0.52 | -3.43% |
| 2007-09-14 | 15.20 | 16.00 | 14.40 | 15.17 | 421499 | 6392228 | -0.22 | -1.43% |
| 2007-09-07 | 16.20 | 16.66 | 15.32 | 15.39 | 449069 | 7182901 | -0.45 | -2.84% |
| 2007-08-31 | 16.40 | 16.50 | 15.20 | 15.84 | 402212 | 6317451 | -0.47 | -2.88% |
| 2007-08-24 | 15.05 | 16.66 | 15.05 | 16.31 | 568858 | 9179094 | 1.71 | 11.71% |
| 2007-08-17 | 13.81 | 15.51 | 13.60 | 14.60 | 512532 | 7543793 | 0.60 | 4.29% |
| 2007-08-10 | 14.43 | 15.50 | 13.68 | 14.00 | 461550 | 6801133 | -0.28 | -1.96% |
| 2007-08-03 | 14.72 | 14.88 | 13.45 | 14.28 | 554701 | 7909328 | -0.30 | -2.06% |
| 2007-07-27 | 13.18 | 14.80 | 13.18 | 14.58 | 512106 | 7189483 | 1.43 | 10.88% |
| 2007-07-20 | 11.82 | 13.28 | 11.74 | 13.15 | 293637 | 3710044 | 1.35 | 11.44% |
| 2007-07-13 | 12.06 | 12.37 | 11.30 | 11.80 | 212567 | 2525435 | -0.16 | -1.34% |
| 2007-07-06 | 11.06 | 12.10 | 11.01 | 11.96 | 251914 | 2929394 | 0.83 | 7.46% |
| 2007-06-29 | 12.90 | 13.09 | 11.08 | 11.13 | 301974 | 3602824 | -1.69 | -13.18% |
| 2007-06-22 | 13.47 | 14.50 | 12.50 | 12.82 | 575916 | 7948166 | -0.51 | -3.83% |
| 2007-06-15 | 13.04 | 14.20 | 12.40 | 13.33 | 765249 | 10276860 | 0.29 | 2.22% |
| 2007-06-08 | 12.35 | 13.24 | 10.51 | 13.04 | 903802 | 10838415 | 1.14 | 9.58% |
| 2007-06-01 | 15.21 | 15.95 | 11.90 | 11.90 | 1057708 | 15206540 | -3.26 | -21.50% |
| 2007-05-25 | 13.35 | 15.70 | 13.10 | 15.16 | 1274035 | 18704356 | 1.34 | 9.70% |
| 2007-05-18 | 12.97 | 14.25 | 12.85 | 13.82 | 1030601 | 14077284 | 0.70 | 5.33% |
| 2007-05-11 | 13.05 | 14.26 | 12.80 | 13.12 | 1270877 | 17101352 | 0.12 | 0.92% |
| 2007-04-27 | 11.95 | 13.65 | 11.95 | 13.00 | 1119060 | 14375918 | 1.16 | 9.80% |
| 2007-04-20 | 11.26 | 12.68 | 11.18 | 11.84 | 1222509 | 14428262 | 0.37 | 3.23% |
| 2007-04-13 | 10.44 | 12.28 | 10.43 | 11.47 | 1251887 | 14490180 | 1.05 | 10.08% |
| 2007-04-06 | 9.29 | 10.70 | 9.05 | 10.42 | 1081299 | 10930521 | 0.91 | 9.57% |
| 2007-03-29 | 9.20 | 10.15 | 9.20 | 9.51 | 857885 | 8262922 | 0.36 | 3.93% |
| 2007-03-23 | 8.00 | 9.26 | 7.92 | 9.15 | 810902 | 7153879 | 0.80 | 9.58% |
| 2007-03-16 | 8.86 | 8.98 | 8.30 | 8.35 | 486977 | 4180449 | -0.53 | -5.97% |
| 2007-03-09 | 8.36 | 9.26 | 8.10 | 8.88 | 429332 | 3747000 | 0.54 | 6.47% |
| 2007-03-02 | 9.53 | 9.76 | 8.05 | 8.34 | 592536 | 5165021 | -1.16 | -12.21% |
| 2007-02-16 | 9.00 | 9.83 | 8.76 | 9.50 | 498349 | 4602597 | 0.50 | 5.56% |
| 2007-02-09 | 7.94 | 9.55 | 7.91 | 9.00 | 642716 | 5641755 | 1.07 | 13.49% |
| 2007-02-02 | 7.90 | 8.80 | 7.17 | 7.93 | 743384 | 5954526 | 0.04 | 0.51% |
| 2007-01-26 | 7.45 | 8.69 | 7.30 | 7.89 | 806333 | 6298282 | 0.69 | 9.58% |
| 2007-01-19 | 5.90 | 7.45 | 5.82 | 7.20 | 933856 | 6226359 | 1.33 | 22.66% |
| 2007-01-12 | 5.28 | 6.30 | 5.19 | 5.87 | 680959 | 3917081 | 0.64 | 12.24% |
| 2007-01-05 | 5.05 | 5.25 | 4.85 | 5.23 | 182219 | 928758 | 0.24 | 4.81% |
| 2006-12-29 | 5.02 | 5.10 | 4.82 | 4.99 | 314547 | 1563470 | -0.04 | -0.80% |
| 2006-12-22 | 5.25 | 5.30 | 4.97 | 5.03 | 398737 | 2047552 | -0.17 | -3.27% |
| 2006-12-15 | 4.73 | 5.25 | 4.71 | 5.20 | 424021 | 2140354 | 0.45 | 9.47% |
| 2006-12-08 | 4.63 | 5.27 | 4.63 | 4.75 | 594158 | 2950939 | 0.08 | 1.71% |
| 2006-12-01 | 4.68 | 4.82 | 4.50 | 4.67 | 351066 | 1647543 | 0.05 | 1.08% |
