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 | 14.86 | 15.28 | 12.98 | 13.23 | 207911 | 2972639 | -1.58 | -10.67% |
| 2009-11-20 | 14.56 | 15.20 | 14.35 | 14.81 | 206723 | 3045173 | 0.22 | 1.51% |
| 2009-11-13 | 14.58 | 14.85 | 14.17 | 14.59 | 161559 | 2348239 | -0.09 | -0.61% |
| 2009-11-06 | 12.99 | 15.28 | 12.99 | 14.68 | 329592 | 4771571 | 1.30 | 9.72% |
| 2009-10-30 | 13.22 | 14.26 | 12.65 | 13.38 | 325679 | 4379204 | 0.15 | 1.13% |
| 2009-10-23 | 13.52 | 13.79 | 12.89 | 13.23 | 235027 | 3141951 | -0.32 | -2.36% |
| 2009-10-16 | 11.80 | 13.97 | 11.66 | 13.55 | 344817 | 4495836 | 1.64 | 13.77% |
| 2009-10-09 | 11.32 | 12.20 | 11.20 | 11.91 | 68460 | 803274 | 0.72 | 6.43% |
| 2009-09-30 | 12.33 | 12.43 | 10.90 | 11.19 | 218291 | 2516304 | -1.13 | -9.17% |
| 2009-09-25 | 13.18 | 15.06 | 12.32 | 12.32 | 732103 | 9980253 | -1.36 | -9.94% |
| 2009-09-18 | 10.47 | 13.68 | 10.28 | 13.68 | 509185 | 6305429 | 3.22 | 30.78% |
| 2009-09-11 | 9.75 | 10.69 | 9.63 | 10.46 | 148100 | 1497346 | 0.74 | 7.61% |
| 2009-09-04 | 9.70 | 9.77 | 9.01 | 9.72 | 73799 | 691143 | -0.07 | -0.71% |
| 2009-08-28 | 9.60 | 10.30 | 9.31 | 9.79 | 122100 | 1200572 | 0.21 | 2.19% |
| 2009-08-21 | 10.82 | 10.82 | 9.06 | 9.58 | 128012 | 1243326 | -1.59 | -14.23% |
| 2009-08-14 | 11.50 | 12.54 | 11.12 | 11.17 | 258655 | 3100332 | -0.12 | -1.06% |
| 2009-08-07 | 11.50 | 12.13 | 11.25 | 11.29 | 156253 | 1827877 | -0.16 | -1.40% |
| 2009-07-31 | 12.16 | 12.43 | 10.72 | 11.45 | 147590 | 1726391 | -0.59 | -4.90% |
| 2009-07-24 | 11.87 | 12.95 | 11.73 | 12.04 | 285963 | 3536138 | 0.17 | 1.43% |
| 2009-07-17 | 11.98 | 12.12 | 11.65 | 11.87 | 167023 | 1984499 | -0.07 | -0.59% |
| 2009-07-10 | 11.48 | 12.15 | 11.00 | 11.94 | 140635 | 1623266 | 0.47 | 4.10% |
| 2009-07-03 | 10.97 | 11.72 | 10.92 | 11.47 | 140303 | 1602943 | 0.60 | 5.52% |
| 2009-06-26 | 11.36 | 11.39 | 10.70 | 10.87 | 68011 | 742532 | -0.36 | -3.21% |
| 2009-06-19 | 10.74 | 11.37 | 10.73 | 11.23 | 88989 | 992593 | 0.46 | 4.27% |
| 2009-06-12 | 11.36 | 11.49 | 10.71 | 10.77 | 91824 | 1021589 | -0.61 | -5.36% |
| 2009-06-05 | 11.76 | 12.26 | 11.35 | 11.38 | 166079 | 1948879 | -0.25 | -2.15% |
| 2009-05-27 | 11.50 | 12.99 | 11.45 | 11.63 | 183284 | 2211145 | -0.51 | -4.20% |
| 2009-05-22 | 9.73 | 12.53 | 9.73 | 12.14 | 346133 | 3846745 | 2.43 | 25.03% |
| 2009-05-15 | 9.78 | 9.83 | 9.22 | 9.71 | 88210 | 843146 | -0.01 | -0.10% |
| 2009-05-08 | 9.30 | 9.94 | 9.30 | 9.72 | 146270 | 1413552 | 0.40 | 4.29% |
| 2009-04-30 | 8.95 | 9.55 | 8.59 | 9.32 | 68596 | 620324 | 0.26 | 2.87% |
| 2009-04-24 | 9.22 | 9.77 | 8.88 | 9.06 | 139174 | 1299932 | -0.19 | -2.05% |
| 2009-04-17 | 9.33 | 9.68 | 9.14 | 9.25 | 161860 | 1512442 | -0.06 | -0.64% |
| 2009-04-10 | 8.99 | 9.35 | 8.84 | 9.31 | 100019 | 908168 | 0.31 | 3.44% |
| 2009-04-03 | 9.30 | 9.60 | 8.78 | 9.00 | 170566 | 1571168 | -0.37 | -3.95% |
| 2009-03-27 | 8.74 | 9.85 | 8.70 | 9.37 | 248325 | 2298372 | 0.60 | 6.84% |
| 2009-03-20 | 7.72 | 9.15 | 7.71 | 8.77 | 230548 | 2031686 | 0.99 | 12.72% |
| 2009-03-13 | 8.24 | 8.32 | 7.74 | 7.78 | 72161 | 575772 | -0.42 | -5.12% |
| 2009-03-06 | 8.00 | 8.30 | 7.35 | 8.20 | 169676 | 1358948 | 0.21 | 2.63% |
| 2009-02-27 | 9.00 | 9.20 | 7.77 | 7.99 | 212071 | 1839635 | -1.01 | -11.22% |
| 2009-02-20 | 8.90 | 9.28 | 8.41 | 9.00 | 295655 | 2626490 | 0.20 | 2.27% |
| 2009-02-13 | 7.66 | 8.86 | 7.57 | 8.80 | 238008 | 1904026 | 1.11 | 14.43% |
| 2009-02-06 | 6.74 | 7.85 | 6.65 | 7.69 | 233980 | 1751431 | 0.97 | 14.44% |
| 2009-01-23 | 6.87 | 6.96 | 6.66 | 6.72 | 64474 | 438532 | -0.13 | -1.90% |
| 2009-01-16 | 6.49 | 7.05 | 6.44 | 6.85 | 95427 | 649169 | 0.33 | 5.06% |
| 2009-01-09 | 6.19 | 6.74 | 6.11 | 6.52 | 61887 | 400114 | 0.21 | 3.33% |
| 2008-12-26 | 7.11 | 7.18 | 6.11 | 6.31 | 79022 | 519150 | -0.82 | -11.50% |
| 2008-12-19 | 6.70 | 7.50 | 6.53 | 7.13 | 117049 | 815335 | 0.43 | 6.42% |
| 2008-12-12 | 7.47 | 8.11 | 6.50 | 6.70 | 213932 | 1589402 | -0.81 | -10.79% |
| 2008-12-05 | 7.23 | 7.77 | 6.83 | 7.51 | 360598 | 2627919 | 0.58 | 8.37% |
| 2008-11-28 | 5.69 | 6.93 | 5.37 | 6.93 | 220628 | 1368969 | 1.27 | 22.44% |
| 2008-11-21 | 5.55 | 5.99 | 5.22 | 5.66 | 95174 | 538178 | 0.03 | 0.53% |
| 2008-11-14 | 4.91 | 5.67 | 4.80 | 5.63 | 61363 | 323997 | 0.73 | 14.90% |
| 2008-11-07 | 4.57 | 5.08 | 4.54 | 4.90 | 47342 | 231080 | 0.20 | 4.25% |
| 2008-10-31 | 5.30 | 5.30 | 4.52 | 4.70 | 28711 | 139451 | -0.70 | -12.96% |
| 2008-10-24 | 5.38 | 5.77 | 5.30 | 5.40 | 24685 | 136857 | -0.05 | -0.92% |
| 2008-10-17 | 5.89 | 6.33 | 5.35 | 5.45 | 28597 | 164254 | -0.44 | -7.47% |
| 2008-10-10 | 7.24 | 7.24 | 5.85 | 5.89 | 34633 | 229352 | -1.37 | -18.87% |
| 2008-09-26 | 7.52 | 7.83 | 6.77 | 7.26 | 78909 | 574575 | 0.13 | 1.82% |
| 2008-09-19 | 7.44 | 7.54 | 6.08 | 7.13 | 55270 | 380495 | -0.29 | -3.91% |
| 2008-09-12 | 7.22 | 8.08 | 7.10 | 7.42 | 103015 | 788563 | 0.24 | 3.34% |
| 2008-09-05 | 7.60 | 7.74 | 6.92 | 7.18 | 53459 | 397136 | -0.42 | -5.53% |
| 2008-08-29 | 7.78 | 7.92 | 6.95 | 7.60 | 71409 | 532576 | -0.19 | -2.44% |
| 2008-08-22 | 7.25 | 7.99 | 6.50 | 7.79 | 86397 | 640888 | 0.61 | 8.50% |
| 2008-08-15 | 8.12 | 8.18 | 6.71 | 7.18 | 74737 | 546783 | -0.91 | -11.25% |
| 2008-08-08 | 8.40 | 9.40 | 8.07 | 8.09 | 130552 | 1152682 | -0.36 | -4.26% |
| 2008-08-01 | 8.59 | 8.74 | 8.01 | 8.45 | 37368 | 314134 | -0.15 | -1.74% |
| 2008-07-25 | 7.62 | 8.81 | 7.60 | 8.60 | 78083 | 659175 | 0.85 | 10.97% |
| 2008-07-18 | 8.78 | 8.87 | 7.38 | 7.75 | 74384 | 611246 | -0.93 | -10.71% |
| 2008-07-11 | 7.54 | 8.83 | 7.50 | 8.68 | 86747 | 717052 | 1.15 | 15.27% |
| 2008-07-04 | 7.45 | 7.68 | 7.02 | 7.53 | 37953 | 280924 | 0.13 | 1.76% |
| 2008-06-27 | 7.01 | 8.29 | 6.88 | 7.40 | 57465 | 446794 | 0.25 | 3.50% |
| 2008-06-20 | 8.00 | 8.16 | 6.77 | 7.15 | 41343 | 307936 | -0.86 | -10.74% |
| 2008-06-13 | 8.90 | 8.90 | 8.00 | 8.01 | 38941 | 326749 | -1.16 | -12.65% |
| 2008-06-06 | 10.46 | 10.59 | 9.10 | 9.17 | 64761 | 639995 | -1.31 | -12.50% |
| 2008-05-30 | 10.57 | 11.95 | 10.20 | 10.48 | 188779 | 2120037 | -0.28 | -2.60% |
| 2008-05-23 | 10.88 | 11.20 | 9.80 | 10.76 | 132664 | 1409071 | -0.10 | -0.92% |
| 2008-05-16 | 10.44 | 11.66 | 10.20 | 10.86 | 176985 | 1951096 | 0.27 | 2.55% |
| 2008-05-09 | 10.02 | 10.77 | 9.30 | 10.59 | 92227 | 936403 | 0.59 | 5.90% |
| 2008-04-30 | 9.40 | 10.19 | 9.20 | 10.00 | 31405 | 301927 | 0.39 | 4.06% |
| 2008-04-25 | 9.00 | 9.99 | 8.01 | 9.61 | 54245 | 498205 | 1.31 | 15.78% |
| 2008-04-18 | 10.05 | 10.25 | 8.20 | 8.30 | 33050 | 309856 | -2.06 | -19.88% |
| 2008-04-11 | 10.00 | 11.00 | 9.50 | 10.36 | 47944 | 497314 | 0.36 | 3.60% |
| 2008-04-03 | 11.55 | 11.75 | 9.38 | 10.00 | 34095 | 356881 | -1.99 | -16.60% |
| 2008-03-28 | 12.30 | 13.50 | 11.00 | 11.99 | 91803 | 1128482 | 0.45 | 3.90% |
| 2008-03-21 | 12.25 | 12.25 | 10.07 | 11.54 | 56668 | 628869 | -0.74 | -6.03% |
| 2008-03-14 | 13.47 | 13.65 | 12.00 | 12.28 | 47133 | 608625 | -1.17 | -8.70% |
| 2008-03-07 | 13.38 | 14.60 | 13.20 | 13.45 | 182262 | 2528834 | -0.04 | -0.30% |
| 2008-02-29 | 13.25 | 13.90 | 12.91 | 13.49 | 127681 | 1717477 | 0.16 | 1.20% |
| 2008-02-22 | 12.30 | 13.40 | 12.11 | 13.33 | 64212 | 828834 | 1.16 | 9.53% |
| 2008-02-15 | 11.95 | 12.37 | 11.85 | 12.17 | 15122 | 183219 | 0.25 | 2.10% |
| 2008-02-05 | 11.50 | 12.06 | 11.35 | 11.92 | 13037 | 154519 | 0.83 | 7.48% |
| 2008-02-01 | 12.99 | 12.99 | 10.65 | 11.09 | 32027 | 378803 | -1.76 | -13.70% |
| 2008-01-25 | 14.37 | 14.75 | 11.81 | 12.85 | 78774 | 1031660 | -1.06 | -7.62% |
| 2008-01-18 | 13.56 | 14.27 | 13.00 | 13.91 | 101153 | 1395652 | 0.22 | 1.61% |
| 2008-01-11 | 13.80 | 14.19 | 13.32 | 13.69 | 92352 | 1274053 | -0.21 | -1.51% |
| 2008-01-04 | 13.31 | 14.33 | 13.31 | 13.90 | 53876 | 749837 | 0.61 | 4.59% |
| 2007-12-28 | 13.26 | 13.78 | 13.09 | 13.29 | 76668 | 1029233 | 0.20 | 1.53% |
| 2007-12-21 | 12.66 | 13.26 | 12.55 | 13.09 | 54258 | 704695 | 0.39 | 3.07% |
| 2007-12-14 | 12.69 | 13.26 | 12.25 | 12.70 | 72299 | 930671 | -0.12 | -0.94% |
| 2007-12-07 | 11.72 | 13.05 | 11.55 | 12.82 | 82764 | 1035178 | 1.05 | 8.92% |
| 2007-11-30 | 11.75 | 12.34 | 11.60 | 11.77 | 54565 | 653130 | 0.05 | 0.43% |
| 2007-11-23 | 11.54 | 12.05 | 11.10 | 11.72 | 38235 | 450327 | 0.17 | 1.47% |
| 2007-11-16 | 10.75 | 11.74 | 10.50 | 11.55 | 26614 | 299022 | 0.55 | 5.00% |
| 2007-11-09 | 11.75 | 12.04 | 10.73 | 11.00 | 27664 | 317734 | -0.92 | -7.72% |
| 2007-11-02 | 10.55 | 12.18 | 10.28 | 11.92 | 66770 | 771811 | 1.52 | 14.62% |
| 2007-10-26 | 12.01 | 12.01 | 10.01 | 10.40 | 36282 | 402884 | -1.85 | -15.10% |
| 2007-10-18 | 12.50 | 12.98 | 11.85 | 12.25 | 34107 | 419608 | 0.00 | 0.00% |
| 2007-10-12 | 13.46 | 13.73 | 11.70 | 12.25 | 67710 | 884449 | -1.02 | -7.69% |
| 2007-09-28 | 13.70 | 13.78 | 12.90 | 13.27 | 48574 | 642204 | -0.33 | -2.43% |
| 2007-09-21 | 12.85 | 14.48 | 12.85 | 13.60 | 113122 | 1566864 | 0.62 | 4.78% |
| 2007-09-14 | 13.98 | 14.10 | 12.10 | 12.98 | 105205 | 1378995 | -1.46 | -10.11% |
| 2007-09-06 | 13.92 | 15.09 | 13.91 | 14.44 | 133049 | 1921440 | 0.53 | 3.81% |
| 2007-08-31 | 13.25 | 14.40 | 12.78 | 13.91 | 210003 | 2877962 | 0.85 | 6.51% |
| 2007-08-24 | 12.32 | 13.19 | 12.26 | 13.06 | 118201 | 1513004 | 0.86 | 7.05% |
| 2007-08-17 | 12.35 | 12.70 | 11.82 | 12.20 | 109608 | 1350348 | -0.15 | -1.22% |
| 2007-08-10 | 11.90 | 12.37 | 11.26 | 12.35 | 91905 | 1092776 | 0.58 | 4.93% |
| 2007-08-03 | 11.96 | 12.79 | 11.33 | 11.77 | 101973 | 1231611 | -0.16 | -1.34% |
| 2007-07-27 | 11.10 | 12.10 | 11.02 | 11.93 | 108948 | 1267209 | 0.75 | 6.71% |
| 2007-07-20 | 10.48 | 11.36 | 9.88 | 11.18 | 80728 | 866746 | 0.84 | 8.12% |
| 2007-07-13 | 10.40 | 10.68 | 10.16 | 10.34 | 43449 | 451841 | -0.02 | -0.19% |
| 2007-07-06 | 9.80 | 10.60 | 9.70 | 10.36 | 51324 | 519917 | 0.50 | 5.07% |
| 2007-06-29 | 11.52 | 11.80 | 9.61 | 9.86 | 81888 | 886101 | -1.73 | -14.93% |
| 2007-06-22 | 13.00 | 13.96 | 11.50 | 11.59 | 134986 | 1768229 | -1.23 | -9.59% |
| 2007-06-15 | 12.44 | 13.48 | 11.90 | 12.82 | 155716 | 1996672 | 0.39 | 3.14% |
| 2007-06-08 | 12.66 | 12.98 | 10.62 | 12.43 | 177893 | 2131620 | 0.01 | 0.08% |
| 2007-06-01 | 16.85 | 17.32 | 12.35 | 12.42 | 185224 | 2822551 | -4.20 | -25.27% |
| 2007-05-25 | 15.20 | 17.12 | 15.10 | 16.62 | 163771 | 2678127 | 0.86 | 5.46% |
| 2007-05-17 | 16.11 | 17.00 | 14.80 | 15.76 | 108974 | 1726202 | -0.76 | -4.60% |
| 2007-05-11 | 14.40 | 17.35 | 14.40 | 16.52 | 311262 | 5083940 | 1.97 | 13.54% |
| 2007-04-27 | 14.18 | 15.42 | 14.18 | 14.55 | 228666 | 3366173 | 0.48 | 3.41% |
| 2007-04-20 | 14.29 | 14.90 | 13.34 | 14.07 | 203602 | 2901699 | -0.27 | -1.88% |
| 2007-04-13 | 14.27 | 15.45 | 13.69 | 14.34 | 252110 | 3666138 | 0.14 | 0.99% |
| 2007-04-06 | 13.47 | 14.43 | 13.25 | 14.20 | 138783 | 1910736 | 0.90 | 6.77% |
| 2007-03-30 | 13.97 | 14.15 | 12.80 | 13.30 | 142308 | 1919013 | -0.44 | -3.20% |
| 2007-03-23 | 11.40 | 14.25 | 11.20 | 13.74 | 322124 | 4266160 | 1.92 | 16.24% |
| 2007-03-16 | 11.38 | 12.40 | 11.25 | 11.82 | 209305 | 2495179 | 0.41 | 3.59% |
| 2007-03-09 | 11.15 | 11.79 | 11.00 | 11.41 | 133953 | 1530296 | 0.64 | 5.94% |
| 2007-03-02 | 11.39 | 11.98 | 10.40 | 10.77 | 126735 | 1407576 | -0.60 | -5.28% |
| 2007-02-16 | 10.97 | 11.77 | 10.83 | 11.37 | 150638 | 1681369 | 0.47 | 4.31% |
| 2007-02-09 | 10.10 | 11.05 | 10.10 | 10.90 | 103687 | 1096738 | 0.61 | 5.93% |
| 2007-02-02 | 10.00 | 11.38 | 10.00 | 10.29 | 263942 | 2826582 | 0.25 | 2.49% |
| 2007-01-26 | 10.22 | 11.22 | 9.53 | 10.04 | 137118 | 1423374 | -0.15 | -1.47% |
| 2007-01-19 | 9.48 | 10.26 | 9.09 | 10.19 | 118120 | 1157746 | 0.85 | 9.10% |
| 2007-01-12 | 9.30 | 10.27 | 9.24 | 9.34 | 70939 | 692370 | 0.07 | 0.76% |
| 2007-01-05 | 9.08 | 9.31 | 9.01 | 9.27 | 13786 | 126067 | 0.15 | 1.65% |
| 2006-12-29 | 9.70 | 10.67 | 9.06 | 9.12 | 83605 | 825000 | -0.58 | -5.98% |
| 2006-12-22 | 9.06 | 9.79 | 9.03 | 9.70 | 60256 | 569814 | 0.69 | 7.66% |
| 2006-12-15 | 8.25 | 9.02 | 8.25 | 9.01 | 19017 | 165769 | 0.73 | 8.82% |
| 2006-12-08 | 8.95 | 9.24 | 8.20 | 8.28 | 27264 | 241444 | -0.52 | -5.91% |
| 2006-12-01 | 8.97 | 9.22 | 8.61 | 8.80 | 22562 | 201202 | 0.07 | 0.80% |
