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 | 13.70 | 13.90 | 12.65 | 13.23 | 1015427 | 13558826 | -0.47 | -3.43% |
| 2009-11-20 | 13.29 | 13.95 | 13.14 | 13.70 | 1491067 | 20095782 | 0.52 | 3.94% |
| 2009-11-13 | 14.05 | 14.05 | 12.90 | 13.18 | 1008073 | 13588919 | -0.70 | -5.04% |
| 2009-11-06 | 12.09 | 14.02 | 11.91 | 13.88 | 1945257 | 25633730 | 1.37 | 10.95% |
| 2009-10-30 | 12.43 | 13.00 | 11.85 | 12.51 | 1373658 | 17109714 | 0.11 | 0.89% |
| 2009-10-23 | 11.35 | 12.99 | 11.32 | 12.40 | 1301199 | 15826608 | 1.11 | 9.83% |
| 2009-10-16 | 10.90 | 11.63 | 10.72 | 11.29 | 802190 | 9034285 | 0.40 | 3.67% |
| 2009-10-09 | 10.29 | 11.12 | 10.26 | 10.89 | 155391 | 1664196 | 0.62 | 6.04% |
| 2009-09-30 | 10.21 | 10.45 | 9.84 | 10.27 | 334694 | 3389471 | 0.07 | 0.69% |
| 2009-09-25 | 11.40 | 11.78 | 9.80 | 10.20 | 1101102 | 11765871 | -1.38 | -11.92% |
| 2009-09-18 | 11.42 | 12.30 | 11.18 | 11.58 | 1388456 | 16311361 | 0.18 | 1.58% |
| 2009-09-11 | 10.67 | 11.65 | 10.30 | 11.40 | 996986 | 11012522 | 0.81 | 7.65% |
| 2009-09-04 | 10.51 | 10.99 | 9.14 | 10.59 | 1151838 | 11545210 | -0.15 | -1.40% |
| 2009-08-28 | 10.80 | 11.55 | 10.55 | 10.74 | 927454 | 10328439 | 0.24 | 2.29% |
| 2009-08-17 | 11.22 | 11.22 | 10.26 | 10.50 | 288462 | 3045594 | -0.90 | -7.89% |
| 2009-08-14 | 12.12 | 12.20 | 11.31 | 11.40 | 1017725 | 11906195 | -0.63 | -5.24% |
| 2009-08-07 | 12.88 | 13.15 | 12.00 | 12.03 | 1257285 | 15926519 | -0.80 | -6.24% |
| 2009-07-31 | 13.94 | 14.19 | 12.01 | 12.83 | 1469421 | 19398392 | -1.10 | -7.90% |
| 2009-07-24 | 14.08 | 14.75 | 13.70 | 13.93 | 1307263 | 18397852 | -0.21 | -1.49% |
| 2009-07-17 | 14.00 | 14.80 | 13.76 | 14.14 | 1215525 | 17309400 | -0.04 | -0.28% |
| 2009-07-10 | 14.78 | 14.98 | 13.58 | 14.18 | 1466836 | 20728308 | -0.21 | -1.46% |
| 2009-07-03 | 11.70 | 14.39 | 11.70 | 14.39 | 2045962 | 26462796 | 2.62 | 22.26% |
| 2009-06-26 | 11.85 | 11.97 | 11.25 | 11.77 | 901515 | 10409375 | -0.01 | -0.09% |
| 2009-06-19 | 11.18 | 12.10 | 10.90 | 11.78 | 1249054 | 14395865 | 0.52 | 4.62% |
| 2009-06-12 | 11.36 | 11.68 | 10.85 | 11.26 | 1551458 | 17553764 | -0.10 | -0.88% |
| 2009-06-05 | 10.17 | 11.66 | 10.07 | 11.36 | 2086395 | 23081072 | 1.27 | 12.59% |
| 2009-05-27 | 9.49 | 10.55 | 9.22 | 10.09 | 1373051 | 13722374 | 0.18 | 1.82% |
| 2009-05-22 | 10.06 | 10.60 | 9.66 | 9.91 | 1195924 | 12112296 | -0.19 | -1.88% |
| 2009-05-15 | 10.90 | 10.95 | 9.90 | 10.10 | 1391777 | 14262404 | -0.73 | -6.74% |
| 2009-05-08 | 9.77 | 11.09 | 9.70 | 10.83 | 1726056 | 18180552 | 1.06 | 10.85% |
| 2009-04-30 | 9.20 | 9.96 | 8.63 | 9.77 | 795130 | 7414162 | 0.50 | 5.39% |
| 2009-04-24 | 9.86 | 10.18 | 8.92 | 9.27 | 1016115 | 9786731 | -0.61 | -6.17% |
| 2009-04-17 | 10.38 | 10.77 | 9.80 | 9.88 | 1465822 | 15175240 | -0.42 | -4.08% |
| 2009-04-10 | 9.40 | 10.48 | 9.40 | 10.30 | 1305917 | 12820353 | 0.90 | 9.57% |
| 2009-04-03 | 9.05 | 10.12 | 8.60 | 9.40 | 2100490 | 20184918 | 0.31 | 3.41% |
| 2009-03-27 | 9.00 | 9.58 | 8.55 | 9.09 | 1876578 | 17151762 | 0.11 | 1.23% |
| 2009-03-20 | 8.08 | 9.16 | 7.90 | 8.98 | 1771244 | 15382409 | 0.68 | 8.19% |
| 2009-03-13 | 8.50 | 8.74 | 7.61 | 8.30 | 1695473 | 13829375 | -0.20 | -2.35% |
| 2009-03-06 | 7.79 | 9.20 | 7.75 | 8.50 | 2519044 | 21635444 | 0.58 | 7.32% |
| 2009-02-27 | 8.72 | 9.64 | 7.44 | 7.92 | 3497408 | 30027596 | -0.67 | -7.80% |
| 2009-02-20 | 7.82 | 8.66 | 7.11 | 8.59 | 2247505 | 17561408 | 0.85 | 10.98% |
| 2009-02-13 | 6.70 | 7.96 | 6.55 | 7.74 | 2032915 | 14708277 | 1.14 | 17.27% |
| 2009-02-06 | 5.89 | 6.76 | 5.70 | 6.60 | 1707193 | 10737395 | 0.76 | 13.01% |
| 2009-01-23 | 5.35 | 6.16 | 5.22 | 5.84 | 2432308 | 13744033 | 0.54 | 10.19% |
| 2009-01-16 | 4.24 | 5.49 | 4.17 | 5.30 | 3498160 | 17363712 | 1.03 | 24.12% |
| 2009-01-09 | 4.07 | 4.37 | 4.00 | 4.27 | 744692 | 3128958 | 0.09 | 2.15% |
| 2008-12-26 | 4.96 | 5.05 | 4.13 | 4.18 | 1074893 | 4869092 | -0.78 | -15.73% |
| 2008-12-19 | 4.99 | 5.09 | 4.50 | 4.96 | 1616696 | 7797130 | 0.13 | 2.69% |
| 2008-12-12 | 4.89 | 5.18 | 4.62 | 4.83 | 2056232 | 10089116 | 0.03 | 0.62% |
| 2008-12-05 | 4.24 | 4.88 | 4.13 | 4.80 | 1761910 | 8071286 | 0.54 | 12.68% |
| 2008-11-28 | 4.80 | 4.90 | 4.17 | 4.26 | 2392346 | 10971622 | -0.65 | -13.24% |
| 2008-11-21 | 4.37 | 5.10 | 3.93 | 4.91 | 3294681 | 14651276 | 0.56 | 12.87% |
| 2008-11-14 | 3.43 | 4.50 | 3.42 | 4.35 | 2886324 | 11747379 | 0.97 | 28.70% |
| 2008-11-07 | 3.65 | 3.83 | 3.20 | 3.38 | 1427063 | 4931391 | -0.36 | -9.63% |
| 2008-10-31 | 3.55 | 4.07 | 3.41 | 3.74 | 2489078 | 9444109 | 0.07 | 1.91% |
| 2008-10-24 | 3.97 | 4.30 | 3.60 | 3.67 | 2966233 | 11687951 | -0.31 | -7.79% |
| 2008-10-17 | 3.09 | 4.08 | 3.04 | 3.98 | 3669969 | 13655739 | 0.95 | 31.35% |
| 2008-10-10 | 3.15 | 3.18 | 2.90 | 3.03 | 498141 | 1516422 | -0.21 | -6.48% |
| 2008-09-26 | 3.48 | 3.55 | 2.93 | 3.24 | 722637 | 2318574 | 0.01 | 0.31% |
| 2008-09-19 | 3.33 | 3.35 | 2.75 | 3.23 | 330967 | 1029331 | -0.06 | -1.82% |
| 2008-09-12 | 3.42 | 3.52 | 3.26 | 3.29 | 200751 | 672731 | -0.17 | -4.91% |
| 2008-09-05 | 3.60 | 3.76 | 3.40 | 3.46 | 369847 | 1336263 | -0.24 | -6.49% |
| 2008-08-29 | 3.58 | 3.75 | 3.34 | 3.70 | 333872 | 1185623 | 0.12 | 3.35% |
| 2008-08-22 | 3.83 | 3.87 | 3.28 | 3.58 | 380395 | 1384261 | -0.24 | -6.28% |
| 2008-08-15 | 4.38 | 4.40 | 3.57 | 3.82 | 336102 | 1312240 | -0.57 | -12.98% |
| 2008-08-08 | 5.01 | 5.01 | 4.36 | 4.39 | 300323 | 1421302 | -0.67 | -13.24% |
| 2008-08-01 | 5.34 | 5.50 | 4.77 | 5.06 | 468449 | 2415563 | -0.25 | -4.71% |
| 2008-07-25 | 4.88 | 5.63 | 4.80 | 5.31 | 901269 | 4766211 | 0.43 | 8.81% |
| 2008-07-18 | 5.29 | 5.61 | 4.56 | 4.88 | 753572 | 3802365 | -0.48 | -8.96% |
| 2008-07-11 | 4.78 | 5.89 | 4.73 | 5.36 | 1345805 | 7242809 | 0.57 | 11.90% |
| 2008-07-04 | 4.80 | 5.04 | 4.36 | 4.79 | 712630 | 3384897 | -0.52 | -9.79% |
| 2008-06-26 | 4.40 | 5.46 | 4.18 | 5.31 | 1059692 | 5127242 | 0.91 | 20.68% |
| 2008-06-20 | 5.59 | 5.73 | 4.25 | 4.40 | 738423 | 3652213 | -1.18 | -21.15% |
| 2008-06-13 | 7.17 | 7.17 | 5.57 | 5.58 | 536684 | 3332977 | -1.83 | -24.70% |
| 2008-06-06 | 7.33 | 7.54 | 7.12 | 7.41 | 445928 | 3255404 | 0.07 | 0.95% |
| 2008-05-30 | 7.70 | 7.88 | 7.21 | 7.34 | 631419 | 4729829 | -0.45 | -5.78% |
| 2008-05-23 | 9.02 | 9.29 | 7.66 | 7.79 | 1168001 | 9792930 | -1.73 | -18.17% |
| 2008-05-16 | 15.07 | 15.09 | 9.40 | 9.52 | 985130 | 10759058 | -5.55 | -36.83% |
| 2008-03-07 | 14.60 | 15.68 | 14.55 | 15.07 | 522661 | 7927016 | 0.49 | 3.36% |
| 2008-02-29 | 14.30 | 14.70 | 13.58 | 14.58 | 512483 | 7353541 | 0.29 | 2.03% |
| 2008-02-22 | 14.50 | 14.64 | 13.88 | 14.29 | 219264 | 3132528 | 0.29 | 2.07% |
| 2008-02-15 | 14.15 | 14.50 | 13.71 | 14.00 | 120166 | 1694651 | -0.08 | -0.57% |
| 2008-02-05 | 13.46 | 14.24 | 13.36 | 14.08 | 88004 | 1218729 | 1.02 | 7.81% |
| 2008-02-01 | 14.86 | 14.90 | 12.97 | 13.06 | 309376 | 4298523 | -2.01 | -13.34% |
| 2008-01-25 | 16.59 | 16.98 | 14.15 | 15.07 | 505908 | 7691130 | -1.42 | -8.61% |
| 2008-01-18 | 16.05 | 17.36 | 15.43 | 16.49 | 595254 | 9783987 | 0.61 | 3.84% |
| 2008-01-11 | 15.70 | 15.97 | 14.80 | 15.88 | 587476 | 9052607 | 0.14 | 0.89% |
| 2008-01-04 | 15.82 | 16.14 | 15.54 | 15.74 | 255542 | 4037133 | -0.16 | -1.01% |
| 2007-12-27 | 15.29 | 16.00 | 14.80 | 15.90 | 444573 | 6880513 | 0.71 | 4.67% |
| 2007-12-21 | 13.80 | 15.89 | 13.07 | 15.19 | 640721 | 9445486 | 1.43 | 10.39% |
| 2007-12-14 | 12.50 | 14.12 | 12.38 | 13.76 | 528536 | 7132624 | 0.92 | 7.17% |
| 2007-12-07 | 11.27 | 12.84 | 11.27 | 12.84 | 285402 | 3516563 | 1.34 | 11.65% |
| 2007-11-30 | 13.30 | 13.33 | 11.10 | 11.50 | 381841 | 4541344 | -1.45 | -11.20% |
| 2007-11-23 | 13.45 | 14.25 | 12.68 | 12.95 | 281295 | 3796655 | -0.46 | -3.43% |
| 2007-11-16 | 13.75 | 13.98 | 13.00 | 13.41 | 425661 | 5745579 | -0.64 | -4.55% |
| 2007-11-09 | 15.50 | 15.87 | 14.02 | 14.05 | 747030 | 11288361 | -1.46 | -9.41% |
| 2007-11-02 | 14.11 | 15.51 | 13.68 | 15.51 | 818996 | 12176373 | 2.01 | 14.89% |
| 2007-10-26 | 14.67 | 15.08 | 13.27 | 13.50 | 814778 | 11622007 | -1.62 | -10.71% |
| 2007-10-18 | 14.88 | 15.12 | 14.28 | 15.12 | 643633 | 9523700 | 0.27 | 1.82% |
| 2007-10-12 | 14.63 | 16.00 | 14.01 | 14.85 | 1199608 | 18140800 | 0.32 | 2.20% |
| 2007-09-28 | 14.08 | 14.75 | 13.50 | 14.53 | 970568 | 13754144 | 0.56 | 4.01% |
| 2007-09-21 | 13.25 | 14.50 | 13.00 | 13.97 | 902875 | 12392526 | 0.68 | 5.12% |
| 2007-09-14 | 13.47 | 13.97 | 12.45 | 13.29 | 699907 | 9261596 | -0.39 | -2.85% |
| 2007-09-07 | 13.35 | 14.94 | 13.00 | 13.68 | 1316390 | 18382906 | 0.45 | 3.40% |
| 2007-08-31 | 12.95 | 13.60 | 12.19 | 13.23 | 855792 | 11064017 | 0.28 | 2.16% |
| 2007-08-24 | 12.50 | 13.60 | 12.35 | 12.95 | 874184 | 11367973 | 0.76 | 6.24% |
| 2007-08-17 | 12.39 | 12.59 | 11.73 | 12.19 | 549675 | 6730598 | -0.10 | -0.81% |
| 2007-08-10 | 12.79 | 13.68 | 12.26 | 12.29 | 1009231 | 13075694 | -0.38 | -3.00% |
| 2007-08-03 | 12.45 | 13.16 | 11.96 | 12.67 | 882804 | 11114105 | 0.05 | 0.40% |
| 2007-07-27 | 11.35 | 12.85 | 11.35 | 12.62 | 768551 | 9254078 | 1.68 | 15.36% |
| 2007-07-20 | 10.36 | 10.94 | 9.71 | 10.94 | 535822 | 5596002 | 0.42 | 3.99% |
| 2007-07-13 | 10.18 | 10.89 | 9.70 | 10.52 | 825470 | 8529090 | 0.44 | 4.37% |
| 2007-07-06 | 11.02 | 11.30 | 9.43 | 10.08 | 786410 | 8128040 | -1.52 | -13.10% |
| 2007-06-28 | 12.87 | 13.16 | 11.60 | 11.60 | 825223 | 9933807 | -1.26 | -9.80% |
| 2007-06-22 | 12.98 | 13.80 | 12.61 | 12.86 | 1231304 | 16265874 | 0.23 | 1.82% |
| 2007-06-15 | 12.53 | 13.60 | 12.50 | 12.63 | 1327405 | 17339932 | 0.67 | 5.60% |
| 2007-06-08 | 11.89 | 12.33 | 10.74 | 11.96 | 1198069 | 13725997 | -0.56 | -4.47% |
| 2007-06-01 | 14.52 | 14.79 | 12.52 | 12.52 | 1610720 | 22247688 | -1.91 | -13.24% |
| 2007-05-25 | 11.61 | 15.00 | 11.60 | 14.43 | 1713966 | 23430968 | 2.26 | 18.57% |
| 2007-05-18 | 12.26 | 12.67 | 10.93 | 12.17 | 1939618 | 23207398 | -0.58 | -4.55% |
| 2007-05-11 | 9.92 | 12.77 | 9.88 | 12.75 | 1507958 | 17619524 | 2.75 | 27.50% |
| 2007-04-27 | 9.39 | 10.26 | 8.90 | 10.00 | 1735727 | 16723942 | 0.73 | 7.88% |
| 2007-04-20 | 8.70 | 9.89 | 8.70 | 9.27 | 1913275 | 17734640 | 0.62 | 7.17% |
| 2007-04-13 | 8.00 | 8.67 | 7.66 | 8.65 | 1579878 | 12941891 | 0.66 | 8.26% |
| 2007-04-06 | 7.50 | 8.12 | 7.42 | 7.99 | 1081015 | 8351412 | 0.49 | 6.53% |
| 2007-03-30 | 7.90 | 7.90 | 7.20 | 7.50 | 1666103 | 12640439 | -0.50 | -6.25% |
| 2007-03-23 | 6.75 | 8.48 | 6.66 | 8.00 | 1329465 | 10170287 | 1.00 | 14.29% |
| 2007-03-16 | 5.95 | 7.12 | 5.88 | 7.00 | 1603617 | 10682751 | 1.03 | 17.25% |
| 2007-03-09 | 5.42 | 6.20 | 5.22 | 5.97 | 1295629 | 7481578 | 0.59 | 10.97% |
| 2007-03-02 | 5.40 | 5.78 | 5.10 | 5.38 | 1239347 | 6677508 | 0.01 | 0.19% |
| 2007-02-16 | 4.85 | 5.44 | 4.85 | 5.37 | 887036 | 4615792 | 0.49 | 10.04% |
| 2007-02-09 | 4.63 | 4.97 | 4.60 | 4.88 | 541583 | 2620472 | 0.23 | 4.95% |
| 2007-02-02 | 5.00 | 5.36 | 4.61 | 4.65 | 1277998 | 6397347 | -0.29 | -5.87% |
| 2007-01-26 | 4.42 | 5.02 | 4.42 | 4.94 | 1585140 | 7568863 | 0.52 | 11.77% |
| 2007-01-19 | 4.45 | 4.78 | 4.25 | 4.42 | 1236113 | 5558063 | -0.10 | -2.21% |
| 2007-01-12 | 4.21 | 4.82 | 4.16 | 4.52 | 1515203 | 6912605 | 0.31 | 7.36% |
| 2007-01-05 | 4.36 | 4.55 | 4.12 | 4.21 | 912906 | 3910527 | -0.24 | -5.39% |
| 2006-12-22 | 4.28 | 4.65 | 4.18 | 4.45 | 1183784 | 5262759 | 0.19 | 4.46% |
| 2006-12-15 | 4.14 | 4.30 | 4.10 | 4.26 | 471318 | 1987725 | 0.14 | 3.40% |
| 2006-12-08 | 4.31 | 4.55 | 4.10 | 4.12 | 832436 | 3598329 | -0.25 | -5.72% |
| 2006-12-01 | 4.10 | 4.55 | 4.08 | 4.37 | 1425310 | 6181470 | 0.27 | 6.58% |
