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 | 13.35 | 14.09 | 11.91 | 11.94 | 306354 | 4033324 | -1.34 | -10.09% |
| 2009-11-20 | 13.09 | 13.64 | 12.66 | 13.28 | 362021 | 4765737 | 0.20 | 1.53% |
| 2009-11-13 | 12.29 | 13.12 | 12.01 | 13.08 | 274116 | 3448820 | 0.79 | 6.43% |
| 2009-11-06 | 11.29 | 12.50 | 11.10 | 12.29 | 242778 | 2910383 | 0.72 | 6.22% |
| 2009-10-30 | 11.75 | 11.98 | 11.02 | 11.57 | 219719 | 2536627 | -0.18 | -1.53% |
| 2009-10-23 | 11.13 | 11.77 | 11.02 | 11.75 | 182964 | 2098650 | 0.66 | 5.95% |
| 2009-10-16 | 11.01 | 11.48 | 10.91 | 11.09 | 123154 | 1378990 | 0.07 | 0.64% |
| 2009-10-09 | 10.47 | 11.07 | 10.45 | 11.02 | 24028 | 261548 | 0.44 | 4.16% |
| 2009-09-30 | 11.00 | 11.13 | 10.15 | 10.58 | 74294 | 786300 | -0.42 | -3.82% |
| 2009-09-25 | 11.99 | 13.00 | 10.76 | 11.00 | 321851 | 3904523 | -1.02 | -8.49% |
| 2009-09-18 | 12.23 | 12.45 | 11.70 | 12.02 | 317195 | 3830996 | -0.20 | -1.64% |
| 2009-09-11 | 11.75 | 12.70 | 11.69 | 12.22 | 486104 | 5944615 | 0.35 | 2.95% |
| 2009-09-04 | 10.89 | 12.03 | 9.92 | 11.87 | 287071 | 3186773 | 0.40 | 3.49% |
| 2009-08-27 | 10.86 | 11.62 | 10.16 | 11.47 | 216509 | 2385574 | 0.63 | 5.81% |
| 2009-08-21 | 11.60 | 11.68 | 10.10 | 10.84 | 163437 | 1752604 | -0.84 | -7.19% |
| 2009-08-14 | 13.34 | 13.66 | 11.54 | 11.68 | 187315 | 2406880 | -1.57 | -11.85% |
| 2009-08-07 | 13.10 | 14.90 | 12.92 | 13.25 | 417830 | 5825702 | 0.32 | 2.48% |
| 2009-07-31 | 12.95 | 13.80 | 12.18 | 12.93 | 354886 | 4659529 | 0.03 | 0.23% |
| 2009-07-24 | 13.12 | 13.44 | 12.80 | 12.90 | 340969 | 4485682 | -0.26 | -1.98% |
| 2009-07-17 | 13.48 | 14.18 | 12.85 | 13.16 | 666893 | 9005768 | -0.32 | -2.37% |
| 2009-07-10 | 12.13 | 13.48 | 11.69 | 13.48 | 575645 | 7234970 | 1.28 | 10.49% |
| 2009-07-03 | 11.50 | 12.34 | 11.00 | 12.20 | 369649 | 4288943 | 0.75 | 6.55% |
| 2009-06-26 | 11.83 | 11.99 | 11.42 | 11.45 | 155161 | 1802148 | -0.33 | -2.80% |
| 2009-06-19 | 11.54 | 12.13 | 11.42 | 11.78 | 230444 | 2722544 | 0.24 | 2.08% |
| 2009-06-12 | 12.60 | 12.69 | 11.42 | 11.54 | 260175 | 3140196 | -1.22 | -9.56% |
| 2009-06-05 | 12.57 | 13.00 | 12.08 | 12.76 | 453919 | 5710474 | 0.19 | 1.51% |
| 2009-05-27 | 11.80 | 12.69 | 11.69 | 12.57 | 294303 | 3557728 | 0.18 | 1.45% |
| 2009-05-22 | 11.85 | 12.98 | 11.50 | 12.39 | 819332 | 10192533 | 0.43 | 3.60% |
| 2009-05-14 | 11.70 | 12.11 | 11.11 | 11.96 | 427840 | 4987798 | 0.30 | 2.57% |
| 2009-05-08 | 10.46 | 11.78 | 10.36 | 11.66 | 391902 | 4370935 | 1.31 | 12.66% |
| 2009-04-30 | 11.00 | 11.11 | 9.96 | 10.35 | 187839 | 1947576 | -1.00 | -8.81% |
| 2009-04-24 | 11.82 | 12.85 | 11.22 | 11.35 | 511103 | 6157073 | -0.48 | -4.06% |
| 2009-04-17 | 11.89 | 12.14 | 11.23 | 11.83 | 480470 | 5598722 | 0.03 | 0.25% |
| 2009-04-10 | 11.80 | 12.16 | 11.15 | 11.80 | 375743 | 4357433 | 0.06 | 0.51% |
| 2009-04-03 | 10.78 | 12.04 | 10.28 | 11.74 | 457900 | 5174157 | 0.99 | 9.21% |
| 2009-03-27 | 10.33 | 10.90 | 10.00 | 10.75 | 278908 | 2938666 | 0.43 | 4.17% |
| 2009-03-20 | 9.50 | 10.70 | 9.15 | 10.32 | 279953 | 2830907 | 0.78 | 8.18% |
| 2009-03-13 | 10.36 | 10.46 | 9.40 | 9.54 | 163453 | 1615513 | -0.76 | -7.38% |
| 2009-03-06 | 9.30 | 10.42 | 9.15 | 10.30 | 276535 | 2759948 | 0.76 | 7.97% |
| 2009-02-27 | 10.58 | 11.75 | 9.54 | 9.54 | 465388 | 5078178 | -1.06 | -10.00% |
| 2009-02-20 | 11.45 | 11.70 | 10.02 | 10.60 | 362083 | 3925162 | -0.93 | -8.07% |
| 2009-02-13 | 10.02 | 11.81 | 10.02 | 11.53 | 552629 | 5970966 | 1.63 | 16.46% |
| 2009-02-06 | 9.03 | 10.02 | 8.82 | 9.90 | 339594 | 3225391 | 1.10 | 12.50% |
| 2009-01-23 | 8.81 | 9.18 | 8.50 | 8.80 | 187919 | 1666995 | 0.10 | 1.15% |
| 2009-01-16 | 8.52 | 9.00 | 8.15 | 8.70 | 264472 | 2292010 | 0.05 | 0.58% |
| 2009-01-09 | 7.65 | 8.65 | 7.56 | 8.65 | 210205 | 1714034 | 0.77 | 9.77% |
| 2008-12-26 | 9.41 | 9.41 | 7.79 | 7.88 | 157700 | 1342667 | -1.52 | -16.17% |
| 2008-12-19 | 8.80 | 9.55 | 8.25 | 9.40 | 292174 | 2633958 | 0.76 | 8.80% |
| 2008-12-12 | 8.85 | 9.44 | 8.41 | 8.64 | 400081 | 3542353 | 0.00 | 0.00% |
| 2008-12-05 | 7.14 | 8.66 | 7.06 | 8.64 | 354326 | 2891251 | 1.37 | 18.84% |
| 2008-11-28 | 7.95 | 7.95 | 7.04 | 7.27 | 216958 | 1628730 | -0.58 | -7.39% |
| 2008-11-21 | 7.77 | 8.88 | 7.41 | 7.85 | 543687 | 4420991 | -0.05 | -0.63% |
| 2008-11-14 | 7.20 | 7.98 | 6.96 | 7.90 | 438474 | 3264786 | 0.86 | 12.22% |
| 2008-11-07 | 6.55 | 7.14 | 6.01 | 7.04 | 273049 | 1817963 | 0.46 | 6.99% |
| 2008-10-31 | 6.31 | 6.95 | 5.80 | 6.58 | 242235 | 1543718 | 0.04 | 0.61% |
| 2008-10-24 | 6.35 | 7.10 | 6.20 | 6.54 | 146743 | 979574 | 0.21 | 3.32% |
| 2008-10-17 | 7.53 | 8.24 | 6.21 | 6.33 | 209200 | 1479453 | -1.64 | -20.58% |
| 2008-10-10 | 9.30 | 10.20 | 7.97 | 7.97 | 269672 | 2500484 | -1.70 | -17.58% |
| 2008-09-26 | 9.00 | 9.99 | 7.80 | 9.67 | 416354 | 3835375 | 1.00 | 11.53% |
| 2008-09-19 | 8.80 | 8.92 | 7.58 | 8.67 | 91602 | 773081 | -0.26 | -2.91% |
| 2008-09-12 | 9.91 | 10.57 | 8.87 | 8.93 | 64181 | 603723 | -1.68 | -15.83% |
| 2008-09-05 | 13.00 | 13.00 | 10.61 | 10.61 | 158904 | 1863265 | -2.55 | -19.38% |
| 2008-08-29 | 14.20 | 14.80 | 12.22 | 13.16 | 74827 | 1025242 | -1.00 | -7.06% |
| 2008-08-22 | 13.54 | 14.54 | 12.11 | 14.16 | 56684 | 768232 | 0.65 | 4.81% |
| 2008-08-15 | 13.31 | 13.89 | 12.53 | 13.51 | 45907 | 613294 | -1.26 | -8.53% |
| 2008-08-08 | 17.63 | 17.63 | 14.55 | 14.77 | 69300 | 1113373 | -2.86 | -16.22% |
| 2008-08-01 | 19.35 | 19.99 | 16.83 | 17.63 | 108320 | 1979354 | -1.72 | -8.89% |
| 2008-07-25 | 18.35 | 19.92 | 17.10 | 19.35 | 272213 | 5087350 | 0.95 | 5.16% |
| 2008-07-18 | 17.00 | 18.98 | 16.70 | 18.40 | 218491 | 3974418 | 1.23 | 7.16% |
| 2008-07-11 | 16.34 | 18.09 | 16.00 | 17.17 | 165206 | 2857074 | 0.72 | 4.38% |
| 2008-07-04 | 14.80 | 16.52 | 14.20 | 16.45 | 103081 | 1574351 | 1.18 | 7.73% |
| 2008-06-27 | 13.60 | 16.98 | 13.30 | 15.27 | 110155 | 1669637 | 0.94 | 6.56% |
| 2008-06-20 | 17.21 | 17.48 | 13.72 | 14.33 | 85078 | 1323041 | -2.85 | -16.59% |
| 2008-06-13 | 22.20 | 22.48 | 17.18 | 17.18 | 70633 | 1365311 | -6.20 | -26.52% |
| 2008-06-06 | 24.98 | 25.30 | 23.07 | 23.38 | 45425 | 1087591 | -1.56 | -6.25% |
| 2008-05-30 | 24.39 | 25.65 | 23.31 | 24.94 | 92683 | 2294248 | 0.56 | 2.30% |
| 2008-05-23 | 26.57 | 26.95 | 22.52 | 24.38 | 134454 | 3273904 | -2.12 | -8.00% |
| 2008-05-16 | 22.00 | 26.89 | 20.51 | 26.50 | 246563 | 6221454 | 4.00 | 17.78% |
| 2008-05-09 | 23.99 | 24.87 | 21.30 | 22.50 | 91929 | 2156257 | -1.40 | -5.86% |
| 2008-04-30 | 22.00 | 24.18 | 21.88 | 23.90 | 73777 | 1704185 | 1.24 | 5.47% |
| 2008-04-25 | 23.24 | 23.88 | 19.40 | 22.66 | 121041 | 2662467 | 1.30 | 6.09% |
| 2008-04-18 | 21.70 | 23.08 | 19.98 | 21.36 | 84894 | 1834984 | -0.61 | -2.78% |
| 2008-04-10 | 20.70 | 22.50 | 20.00 | 21.97 | 104403 | 2252481 | 0.94 | 4.47% |
| 2008-04-03 | 24.50 | 25.00 | 20.71 | 21.03 | 56223 | 1220121 | -4.31 | -17.01% |
| 2008-03-28 | 26.68 | 26.86 | 22.30 | 25.34 | 69185 | 1753491 | -0.68 | -2.61% |
| 2008-03-21 | 26.88 | 27.55 | 22.20 | 26.02 | 174272 | 4350913 | -0.85 | -3.16% |
| 2008-03-14 | 29.75 | 30.46 | 26.18 | 26.87 | 94439 | 2691767 | -3.02 | -10.10% |
| 2008-03-07 | 27.31 | 31.90 | 26.68 | 29.89 | 199300 | 6050424 | 2.42 | 8.81% |
| 2008-02-29 | 28.12 | 28.80 | 25.52 | 27.47 | 112547 | 3062151 | -0.68 | -2.42% |
| 2008-02-22 | 30.28 | 31.40 | 28.10 | 28.15 | 137595 | 4093732 | -1.69 | -5.66% |
| 2008-02-15 | 27.45 | 30.20 | 26.00 | 29.84 | 84716 | 2410904 | 2.41 | 8.79% |
| 2008-02-05 | 25.80 | 28.20 | 25.80 | 27.43 | 47991 | 1298142 | 2.38 | 9.50% |
| 2008-02-01 | 32.55 | 35.08 | 25.05 | 25.05 | 242404 | 7157444 | -9.05 | -26.54% |
| 2008-01-24 | 30.10 | 36.06 | 28.04 | 34.10 | 383023 | 12230087 | 5.29 | 18.36% |
| 2008-01-18 | 27.00 | 31.74 | 26.00 | 28.81 | 353753 | 10465916 | 1.72 | 6.35% |
| 2008-01-11 | 23.45 | 28.61 | 23.25 | 27.09 | 281378 | 7366125 | 3.25 | 13.63% |
| 2008-01-04 | 21.89 | 24.30 | 21.12 | 23.84 | 85103 | 2001134 | 2.01 | 9.21% |
| 2007-12-28 | 21.87 | 22.94 | 21.60 | 21.83 | 91282 | 2013541 | 0.23 | 1.06% |
| 2007-12-21 | 20.02 | 21.90 | 20.02 | 21.60 | 128759 | 2734516 | 1.63 | 8.16% |
| 2007-12-14 | 18.87 | 20.31 | 18.68 | 19.97 | 86805 | 1701603 | 0.94 | 4.94% |
| 2007-12-07 | 17.66 | 19.20 | 17.47 | 19.03 | 50211 | 923281 | 1.37 | 7.76% |
| 2007-11-30 | 18.10 | 18.28 | 17.09 | 17.66 | 36265 | 640793 | -0.16 | -0.90% |
| 2007-11-23 | 18.06 | 19.27 | 17.16 | 17.82 | 58847 | 1084539 | -0.08 | -0.45% |
| 2007-11-16 | 18.40 | 18.67 | 17.35 | 17.90 | 61914 | 1109263 | -0.78 | -4.18% |
| 2007-11-09 | 19.98 | 20.95 | 18.20 | 18.68 | 83384 | 1662545 | -1.53 | -7.57% |
| 2007-11-02 | 19.00 | 20.90 | 18.18 | 20.21 | 194893 | 3821858 | 0.01 | 0.05% |
| 2007-10-26 | 25.08 | 25.08 | 19.50 | 20.20 | 172850 | 3832549 | -5.64 | -21.83% |
| 2007-10-18 | 28.33 | 28.76 | 25.40 | 25.84 | 120703 | 3207366 | -2.04 | -7.32% |
| 2007-10-12 | 28.80 | 28.80 | 24.65 | 27.88 | 278419 | 7424099 | -0.32 | -1.14% |
| 2007-09-28 | 24.90 | 28.97 | 24.80 | 28.20 | 322874 | 8597975 | 3.38 | 13.62% |
| 2007-09-21 | 23.10 | 24.98 | 23.05 | 24.82 | 163542 | 3926941 | 1.51 | 6.48% |
| 2007-09-14 | 24.45 | 26.06 | 22.39 | 23.31 | 189715 | 4588353 | -1.14 | -4.66% |
| 2007-09-07 | 24.08 | 25.15 | 23.00 | 24.45 | 202050 | 4883563 | 0.57 | 2.39% |
| 2007-08-31 | 24.64 | 25.05 | 22.71 | 23.88 | 137398 | 3262848 | -0.72 | -2.93% |
| 2007-08-24 | 23.89 | 25.45 | 23.58 | 24.60 | 125410 | 3093729 | 1.40 | 6.03% |
| 2007-08-17 | 26.85 | 27.40 | 23.00 | 23.20 | 172368 | 4330612 | -3.86 | -14.27% |
| 2007-08-10 | 23.15 | 27.20 | 22.81 | 27.06 | 240356 | 6057341 | 4.25 | 18.63% |
| 2007-08-03 | 22.08 | 24.19 | 21.71 | 22.81 | 156955 | 3593189 | 0.72 | 3.26% |
| 2007-07-27 | 20.77 | 23.37 | 20.77 | 22.09 | 149397 | 3335397 | 1.44 | 6.97% |
| 2007-07-20 | 21.40 | 21.40 | 19.92 | 20.65 | 53573 | 1103792 | -0.85 | -3.95% |
| 2007-07-13 | 19.45 | 22.22 | 18.70 | 21.50 | 121837 | 2568446 | 3.39 | 18.72% |
| 2007-07-05 | 18.49 | 18.98 | 17.31 | 18.11 | 67673 | 1235012 | 0.95 | 5.54% |
| 2007-06-29 | 20.54 | 20.73 | 17.05 | 17.16 | 144299 | 2678370 | -3.28 | -16.05% |
| 2007-06-22 | 24.00 | 24.00 | 20.44 | 20.44 | 168023 | 3784198 | -2.39 | -10.47% |
| 2007-06-15 | 22.01 | 24.30 | 21.50 | 22.83 | 198186 | 4547753 | 1.14 | 5.26% |
| 2007-06-08 | 20.00 | 22.25 | 16.66 | 21.69 | 197713 | 3849571 | 1.93 | 9.77% |
| 2007-06-01 | 22.50 | 23.43 | 18.03 | 19.76 | 290926 | 6155805 | -2.46 | -11.07% |
| 2007-05-25 | 20.65 | 24.44 | 20.60 | 22.22 | 217295 | 4846678 | 0.53 | 2.44% |
| 2007-05-17 | 18.58 | 22.97 | 18.08 | 21.69 | 228059 | 4769266 | 2.69 | 14.16% |
| 2007-05-11 | 16.80 | 20.20 | 16.50 | 19.00 | 329089 | 6174204 | 1.99 | 11.70% |
| 2007-04-27 | 13.71 | 17.39 | 13.41 | 17.01 | 497881 | 7642476 | 3.36 | 24.61% |
| 2007-04-20 | 12.77 | 14.49 | 12.75 | 13.65 | 398001 | 5361155 | 0.91 | 7.14% |
| 2007-04-13 | 14.50 | 14.50 | 12.40 | 12.74 | 501117 | 6459486 | -0.44 | -3.34% |
| 2007-04-05 | 10.27 | 13.18 | 10.20 | 13.18 | 556811 | 6626056 | 2.94 | 28.71% |
| 2007-03-30 | 10.35 | 11.53 | 10.10 | 10.24 | 391857 | 4198707 | -0.05 | -0.49% |
| 2007-03-23 | 9.39 | 10.35 | 9.25 | 10.29 | 303345 | 2991679 | 0.64 | 6.63% |
| 2007-03-16 | 9.88 | 10.70 | 9.56 | 9.65 | 219690 | 2221749 | -0.34 | -3.40% |
| 2007-03-09 | 9.47 | 10.41 | 9.15 | 9.99 | 166802 | 1643884 | 0.54 | 5.71% |
| 2007-03-02 | 10.29 | 11.10 | 9.06 | 9.45 | 279557 | 2750947 | -0.82 | -7.98% |
| 2007-02-16 | 9.50 | 10.77 | 9.48 | 10.27 | 301870 | 3123263 | 0.79 | 8.33% |
| 2007-02-09 | 7.56 | 9.65 | 7.56 | 9.48 | 404494 | 3563046 | 1.83 | 23.92% |
| 2007-02-02 | 7.85 | 8.59 | 7.49 | 7.65 | 217354 | 1736181 | -0.19 | -2.42% |
| 2007-01-26 | 8.60 | 8.76 | 7.45 | 7.84 | 300958 | 2471194 | -0.72 | -8.41% |
| 2007-01-19 | 7.36 | 8.60 | 7.26 | 8.56 | 413556 | 3324385 | 1.20 | 16.30% |
| 2007-01-12 | 6.99 | 7.84 | 6.90 | 7.36 | 334373 | 2476230 | 0.38 | 5.44% |
| 2007-01-05 | 6.68 | 6.98 | 6.56 | 6.98 | 76092 | 514431 | 0.34 | 5.12% |
| 2006-12-29 | 6.92 | 7.05 | 6.53 | 6.64 | 132037 | 890087 | -0.26 | -3.77% |
| 2006-12-22 | 6.85 | 7.36 | 6.78 | 6.90 | 252402 | 1790953 | 0.08 | 1.17% |
| 2006-12-15 | 6.31 | 6.84 | 6.31 | 6.82 | 176350 | 1158167 | 0.51 | 8.08% |
| 2006-12-08 | 7.05 | 7.28 | 6.29 | 6.31 | 252504 | 1740796 | -0.72 | -10.24% |
| 2006-12-01 | 6.57 | 7.37 | 6.50 | 7.03 | 231859 | 1633777 | 0.48 | 7.33% |
