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 | 14.61 | 14.65 | 12.96 | 13.20 | 723199 | 10069430 | -1.20 | -8.33% |
| 2009-11-20 | 13.80 | 14.50 | 13.00 | 14.40 | 782480 | 10680247 | 0.80 | 5.88% |
| 2009-11-13 | 14.08 | 14.22 | 13.08 | 13.60 | 319749 | 4310182 | -0.12 | -0.88% |
| 2009-11-06 | 12.01 | 14.00 | 11.83 | 13.72 | 740200 | 9886496 | 1.50 | 12.28% |
| 2009-10-30 | 12.26 | 12.45 | 11.90 | 12.22 | 265645 | 3220262 | -0.13 | -1.05% |
| 2009-10-23 | 12.00 | 12.80 | 11.98 | 12.35 | 333449 | 4118338 | 0.35 | 2.92% |
| 2009-10-16 | 11.60 | 12.33 | 11.45 | 12.00 | 378086 | 4550415 | 0.35 | 3.00% |
| 2009-10-09 | 11.22 | 11.96 | 11.22 | 11.65 | 92887 | 1065392 | 0.43 | 3.83% |
| 2009-09-29 | 11.22 | 11.50 | 10.77 | 11.22 | 111171 | 1239449 | 0.01 | 0.09% |
| 2009-09-25 | 12.24 | 13.22 | 11.10 | 11.21 | 479494 | 5810761 | -1.07 | -8.71% |
| 2009-09-18 | 11.63 | 13.64 | 11.60 | 12.28 | 745899 | 9406472 | 0.62 | 5.32% |
| 2009-09-11 | 11.36 | 11.90 | 11.31 | 11.66 | 343034 | 3996656 | 0.31 | 2.73% |
| 2009-09-04 | 11.08 | 11.45 | 10.20 | 11.35 | 222592 | 2395039 | 0.02 | 0.18% |
| 2009-08-28 | 11.00 | 11.77 | 10.63 | 11.33 | 300405 | 3403328 | 0.27 | 2.44% |
| 2009-08-21 | 11.68 | 11.68 | 9.93 | 11.06 | 322783 | 3460962 | -0.77 | -6.51% |
| 2009-08-14 | 13.15 | 13.39 | 11.78 | 11.83 | 324623 | 4081185 | -1.10 | -8.51% |
| 2009-08-07 | 12.62 | 13.80 | 12.33 | 12.93 | 779824 | 10269028 | 0.41 | 3.27% |
| 2009-07-31 | 13.04 | 13.46 | 11.67 | 12.52 | 654484 | 8306205 | -0.52 | -3.99% |
| 2009-07-24 | 12.73 | 13.97 | 12.50 | 13.04 | 936997 | 12387166 | 0.36 | 2.84% |
| 2009-07-17 | 12.05 | 13.27 | 11.95 | 12.68 | 1331600 | 16956264 | 1.03 | 8.84% |
| 2009-07-10 | 10.90 | 11.97 | 10.39 | 11.65 | 811321 | 8979676 | 0.65 | 5.91% |
| 2009-07-03 | 11.24 | 11.75 | 10.95 | 11.00 | 679474 | 7650528 | -0.24 | -2.13% |
| 2009-06-26 | 11.29 | 11.49 | 10.80 | 11.24 | 470275 | 5226670 | -0.03 | -0.27% |
| 2009-06-19 | 11.07 | 11.94 | 10.89 | 11.27 | 528304 | 6031524 | 0.16 | 1.44% |
| 2009-06-12 | 11.71 | 12.50 | 10.90 | 11.11 | 881079 | 10275068 | -0.88 | -7.34% |
| 2009-06-05 | 11.09 | 12.38 | 10.71 | 11.99 | 1164593 | 13406298 | 1.03 | 9.40% |
| 2009-05-27 | 9.05 | 11.44 | 8.96 | 10.96 | 1243442 | 13169911 | 1.78 | 19.39% |
| 2009-05-22 | 8.25 | 9.50 | 8.00 | 9.18 | 933734 | 8230874 | 0.95 | 11.54% |
| 2009-05-14 | 8.68 | 8.70 | 8.00 | 8.23 | 278674 | 2302790 | -0.45 | -5.18% |
| 2009-05-08 | 8.40 | 8.97 | 8.35 | 8.68 | 470234 | 4072349 | 0.27 | 3.21% |
| 2009-04-30 | 8.23 | 8.60 | 7.82 | 8.41 | 259546 | 2131138 | 0.18 | 2.19% |
| 2009-04-24 | 8.51 | 8.92 | 8.00 | 8.23 | 457754 | 3874538 | -0.29 | -3.40% |
| 2009-04-17 | 8.48 | 9.35 | 8.28 | 8.52 | 1100130 | 9640268 | 0.17 | 2.04% |
| 2009-04-10 | 7.80 | 8.64 | 7.30 | 8.35 | 870947 | 6996419 | 0.59 | 7.60% |
| 2009-04-03 | 7.11 | 8.06 | 7.02 | 7.76 | 1256827 | 9594264 | 0.67 | 9.45% |
| 2009-03-27 | 6.87 | 7.44 | 6.65 | 7.09 | 871264 | 6167707 | 0.22 | 3.20% |
| 2009-03-20 | 6.60 | 7.18 | 6.27 | 6.87 | 784421 | 5351382 | 0.25 | 3.78% |
| 2009-03-13 | 7.26 | 7.36 | 6.46 | 6.62 | 955520 | 6581731 | -0.59 | -8.18% |
| 2009-03-06 | 6.20 | 7.81 | 6.03 | 7.21 | 1826035 | 12563556 | 0.83 | 13.01% |
| 2009-02-27 | 5.70 | 7.15 | 5.65 | 6.38 | 1923641 | 12864969 | 0.65 | 11.34% |
| 2009-02-20 | 6.19 | 6.22 | 5.48 | 5.73 | 578221 | 3384988 | -0.42 | -6.83% |
| 2009-02-13 | 5.65 | 6.16 | 5.57 | 6.15 | 977842 | 5767738 | 0.56 | 10.02% |
| 2009-02-06 | 4.83 | 5.61 | 4.81 | 5.59 | 621222 | 3265460 | 0.77 | 15.97% |
| 2009-01-23 | 4.83 | 4.94 | 4.68 | 4.82 | 251045 | 1206291 | 0.02 | 0.42% |
| 2009-01-16 | 4.47 | 4.93 | 4.37 | 4.80 | 385184 | 1806336 | 0.32 | 7.14% |
| 2009-01-09 | 4.22 | 4.52 | 4.20 | 4.48 | 199047 | 875307 | 0.10 | 2.28% |
| 2008-12-26 | 4.99 | 5.09 | 4.30 | 4.38 | 242603 | 1139222 | -0.59 | -11.87% |
| 2008-12-19 | 4.86 | 5.04 | 4.63 | 4.97 | 229581 | 1121696 | 0.22 | 4.63% |
| 2008-12-12 | 5.10 | 5.37 | 4.68 | 4.75 | 669324 | 3422901 | -0.21 | -4.23% |
| 2008-12-05 | 4.20 | 4.98 | 4.14 | 4.96 | 414872 | 1927934 | 0.77 | 18.38% |
| 2008-11-28 | 4.55 | 4.61 | 4.16 | 4.19 | 201065 | 877021 | -0.36 | -7.91% |
| 2008-11-21 | 4.37 | 4.89 | 4.25 | 4.55 | 598225 | 2762283 | 0.13 | 2.94% |
| 2008-11-14 | 3.90 | 4.44 | 3.89 | 4.42 | 261203 | 1095589 | 0.57 | 14.80% |
| 2008-11-07 | 3.70 | 3.89 | 3.61 | 3.85 | 83473 | 315361 | 0.15 | 4.05% |
| 2008-10-31 | 3.99 | 3.99 | 3.55 | 3.70 | 89407 | 335806 | -0.31 | -7.73% |
| 2008-10-24 | 4.08 | 4.29 | 3.97 | 4.01 | 71103 | 292528 | -0.07 | -1.72% |
| 2008-10-17 | 4.30 | 4.58 | 3.98 | 4.08 | 81117 | 341336 | -0.27 | -6.21% |
| 2008-10-10 | 4.97 | 4.97 | 4.20 | 4.35 | 88378 | 407618 | -0.66 | -13.17% |
| 2008-09-26 | 5.36 | 5.46 | 4.67 | 5.01 | 166910 | 844925 | 0.04 | 0.81% |
| 2008-09-19 | 5.00 | 5.00 | 4.25 | 4.97 | 94654 | 450137 | 0.03 | 0.61% |
| 2008-09-12 | 5.10 | 5.17 | 4.83 | 4.94 | 73643 | 367557 | -0.12 | -2.37% |
| 2008-09-05 | 5.32 | 5.40 | 5.04 | 5.06 | 112524 | 587165 | -0.25 | -4.71% |
| 2008-08-29 | 5.44 | 5.53 | 4.95 | 5.31 | 83540 | 437070 | -0.06 | -1.12% |
| 2008-08-22 | 5.71 | 5.78 | 5.15 | 5.37 | 126275 | 690193 | -0.33 | -5.79% |
| 2008-08-15 | 6.42 | 6.46 | 5.50 | 5.70 | 125904 | 727011 | -0.65 | -10.24% |
| 2008-08-08 | 7.06 | 7.15 | 6.35 | 6.35 | 162270 | 1119378 | -0.77 | -10.81% |
| 2008-08-01 | 7.44 | 7.76 | 6.85 | 7.12 | 235010 | 1737884 | -0.23 | -3.13% |
| 2008-07-25 | 6.93 | 7.47 | 6.81 | 7.35 | 195264 | 1412365 | 0.44 | 6.37% |
| 2008-07-18 | 7.45 | 7.59 | 6.53 | 6.91 | 200034 | 1422708 | -0.54 | -7.25% |
| 2008-07-11 | 6.85 | 7.60 | 6.83 | 7.45 | 307948 | 2260463 | 0.63 | 9.24% |
| 2008-07-04 | 6.67 | 7.06 | 6.30 | 6.82 | 143332 | 959316 | 0.15 | 2.25% |
| 2008-06-27 | 6.70 | 7.41 | 6.57 | 6.67 | 171768 | 1208185 | -0.08 | -1.19% |
| 2008-06-20 | 7.85 | 7.95 | 6.30 | 6.75 | 196744 | 1401083 | -1.04 | -13.35% |
| 2008-06-13 | 9.38 | 9.38 | 7.77 | 7.79 | 188892 | 1621041 | -1.83 | -19.02% |
| 2008-06-06 | 10.10 | 10.18 | 9.38 | 9.62 | 178074 | 1737516 | -0.59 | -5.78% |
| 2008-05-30 | 10.13 | 10.37 | 9.56 | 10.21 | 242860 | 2427739 | 0.00 | 0.00% |
| 2008-05-23 | 11.29 | 11.34 | 9.53 | 10.21 | 339512 | 3488916 | -1.11 | -9.81% |
| 2008-05-16 | 10.98 | 11.79 | 10.80 | 11.32 | 308517 | 3496445 | -0.01 | -0.09% |
| 2008-05-09 | 11.16 | 11.72 | 10.70 | 11.33 | 461022 | 5221615 | 0.20 | 1.80% |
| 2008-04-30 | 11.84 | 11.99 | 10.48 | 11.13 | 430794 | 4706221 | -0.96 | -7.94% |
| 2008-04-25 | 11.90 | 12.48 | 9.91 | 12.09 | 412710 | 4729856 | 1.08 | 9.81% |
| 2008-04-18 | 12.50 | 12.60 | 10.94 | 11.01 | 144856 | 1720366 | -1.76 | -13.78% |
| 2008-04-11 | 11.75 | 13.11 | 11.61 | 12.77 | 222099 | 2800349 | 0.85 | 7.13% |
| 2008-04-03 | 13.44 | 13.68 | 11.20 | 11.92 | 246412 | 2976564 | -1.88 | -13.62% |
| 2008-03-28 | 14.74 | 14.82 | 12.88 | 13.80 | 150138 | 2087859 | -0.62 | -4.30% |
| 2008-03-21 | 15.74 | 15.80 | 12.75 | 14.42 | 273055 | 3822888 | -1.32 | -8.39% |
| 2008-03-14 | 17.14 | 17.29 | 15.40 | 15.74 | 163398 | 2678268 | -1.55 | -8.96% |
| 2008-03-07 | 17.20 | 18.25 | 17.01 | 17.29 | 291864 | 5160676 | 0.10 | 0.58% |
| 2008-02-29 | 17.11 | 17.40 | 16.11 | 17.19 | 153319 | 2590475 | 0.05 | 0.29% |
| 2008-02-22 | 17.48 | 17.84 | 16.95 | 17.14 | 214413 | 3750326 | 0.27 | 1.60% |
| 2008-02-15 | 16.86 | 17.34 | 16.40 | 16.87 | 100535 | 1703080 | 0.03 | 0.18% |
| 2008-02-05 | 16.15 | 17.05 | 16.02 | 16.84 | 84868 | 1411591 | 1.18 | 7.54% |
| 2008-02-01 | 17.68 | 17.68 | 15.25 | 15.66 | 238184 | 3941110 | -2.06 | -11.62% |
| 2008-01-25 | 19.22 | 19.48 | 16.30 | 17.72 | 554072 | 9829540 | -1.40 | -7.32% |
| 2008-01-18 | 17.45 | 19.39 | 17.30 | 19.12 | 968536 | 18169772 | 1.70 | 9.76% |
| 2008-01-11 | 17.91 | 18.30 | 17.11 | 17.42 | 317645 | 5621568 | -0.49 | -2.74% |
| 2008-01-04 | 17.13 | 18.10 | 17.13 | 17.91 | 235303 | 4171943 | 1.12 | 6.67% |
| 2007-12-28 | 16.35 | 17.26 | 16.21 | 16.79 | 353267 | 5941194 | 0.59 | 3.64% |
| 2007-12-21 | 15.75 | 16.30 | 15.40 | 16.20 | 234357 | 3736821 | 0.43 | 2.73% |
| 2007-12-14 | 15.00 | 16.30 | 14.82 | 15.77 | 282445 | 4387704 | 0.65 | 4.30% |
| 2007-12-07 | 14.50 | 15.17 | 14.32 | 15.12 | 127274 | 1885874 | 0.76 | 5.29% |
| 2007-11-30 | 15.05 | 15.18 | 14.21 | 14.36 | 136244 | 1990833 | -0.54 | -3.62% |
| 2007-11-23 | 15.29 | 15.80 | 14.50 | 14.90 | 157139 | 2406225 | -0.30 | -1.97% |
| 2007-11-16 | 15.06 | 15.71 | 14.75 | 15.20 | 183379 | 2806627 | -0.15 | -0.98% |
| 2007-11-09 | 16.65 | 17.21 | 15.02 | 15.35 | 254703 | 4132532 | -1.26 | -7.59% |
| 2007-11-02 | 17.29 | 18.28 | 16.49 | 16.61 | 393378 | 6853690 | -0.34 | -2.01% |
| 2007-10-26 | 17.79 | 19.16 | 16.60 | 16.95 | 842458 | 15300074 | -0.57 | -3.25% |
| 2007-10-18 | 16.99 | 18.47 | 16.85 | 17.52 | 469591 | 8446627 | 0.66 | 3.92% |
| 2007-10-12 | 18.50 | 18.55 | 16.00 | 16.86 | 580931 | 10271255 | -1.19 | -6.59% |
| 2007-09-28 | 16.70 | 19.95 | 16.52 | 18.05 | 1117584 | 20262038 | 1.33 | 7.96% |
| 2007-09-14 | 17.15 | 17.87 | 15.98 | 16.72 | 490918 | 8257470 | -0.71 | -4.07% |
| 2007-09-07 | 18.51 | 18.69 | 17.40 | 17.43 | 704033 | 12727586 | -0.86 | -4.70% |
| 2007-08-31 | 17.60 | 18.85 | 16.96 | 18.29 | 1036164 | 18590166 | 0.88 | 5.05% |
| 2007-08-24 | 17.21 | 18.47 | 17.02 | 17.41 | 881460 | 15575603 | 0.49 | 2.90% |
| 2007-08-17 | 15.98 | 17.31 | 15.85 | 16.92 | 637358 | 10733300 | 0.87 | 5.42% |
| 2007-08-10 | 17.05 | 17.15 | 15.74 | 16.05 | 564538 | 9287736 | -0.75 | -4.46% |
| 2007-08-03 | 16.09 | 17.29 | 16.05 | 16.80 | 779026 | 12953397 | 0.80 | 5.00% |
| 2007-07-27 | 14.74 | 16.26 | 14.74 | 16.00 | 634729 | 9958308 | 1.26 | 8.55% |
| 2007-07-20 | 14.50 | 14.85 | 13.80 | 14.74 | 302921 | 4352705 | 0.25 | 1.73% |
| 2007-07-13 | 14.59 | 15.10 | 14.20 | 14.49 | 449830 | 6581291 | 0.01 | 0.07% |
| 2007-07-06 | 14.47 | 15.63 | 13.56 | 14.48 | 450702 | 6566091 | 0.01 | 0.07% |
| 2007-06-29 | 16.92 | 17.20 | 13.99 | 14.47 | 796375 | 12615207 | -2.35 | -13.97% |
| 2007-06-22 | 18.25 | 18.60 | 16.31 | 16.82 | 951049 | 17000892 | -1.19 | -6.61% |
| 2007-06-15 | 16.80 | 19.42 | 16.80 | 18.01 | 1308382 | 23909728 | 1.39 | 8.36% |
| 2007-06-08 | 16.72 | 17.22 | 13.55 | 16.62 | 968025 | 15179885 | -0.10 | -0.60% |
| 2007-06-01 | 18.53 | 19.69 | 15.92 | 16.72 | 1355595 | 24721924 | -1.79 | -9.67% |
| 2007-05-25 | 17.22 | 19.25 | 17.10 | 18.51 | 977245 | 18007376 | 0.60 | 3.35% |
| 2007-05-18 | 17.98 | 18.58 | 17.03 | 17.91 | 759751 | 13594748 | -0.46 | -2.50% |
| 2007-05-11 | 16.89 | 19.21 | 16.80 | 18.37 | 1073131 | 19492658 | 1.35 | 7.93% |
| 2007-04-27 | 16.38 | 17.92 | 16.18 | 17.02 | 896009 | 15225235 | 1.03 | 6.44% |
| 2007-04-20 | 15.20 | 16.18 | 14.70 | 15.99 | 984307 | 15350336 | 0.99 | 6.60% |
| 2007-04-13 | 15.33 | 15.48 | 14.30 | 15.00 | 883340 | 13282389 | -0.04 | -0.27% |
| 2007-04-06 | 13.53 | 15.18 | 13.44 | 15.04 | 792390 | 11468616 | 1.53 | 11.32% |
| 2007-03-30 | 13.35 | 14.45 | 13.20 | 13.51 | 770019 | 10637548 | 0.22 | 1.66% |
| 2007-03-23 | 12.65 | 13.79 | 12.45 | 13.29 | 570300 | 7539140 | 0.27 | 2.07% |
| 2007-03-16 | 12.88 | 13.99 | 12.70 | 13.02 | 609005 | 8090410 | 0.14 | 1.09% |
| 2007-03-09 | 12.85 | 13.30 | 12.45 | 12.88 | 492626 | 6406516 | 0.21 | 1.66% |
| 2007-03-02 | 13.10 | 13.95 | 12.10 | 12.67 | 616035 | 8018474 | -0.18 | -1.40% |
| 2007-02-16 | 12.75 | 13.67 | 12.72 | 12.85 | 576499 | 7591052 | 0.14 | 1.10% |
| 2007-02-09 | 12.10 | 13.46 | 12.05 | 12.71 | 639448 | 8257870 | 0.44 | 3.59% |
| 2007-02-02 | 11.25 | 13.15 | 10.72 | 12.27 | 767411 | 9214098 | 1.09 | 9.75% |
| 2007-01-26 | 11.60 | 12.31 | 10.68 | 11.18 | 653028 | 7560306 | -0.21 | -1.84% |
| 2007-01-19 | 9.12 | 11.78 | 9.07 | 11.39 | 863034 | 8957087 | 2.32 | 25.58% |
| 2007-01-12 | 8.90 | 10.19 | 8.80 | 9.07 | 742747 | 7050337 | 0.19 | 2.14% |
| 2007-01-05 | 8.38 | 8.92 | 8.31 | 8.88 | 245754 | 2132364 | 0.55 | 6.60% |
| 2006-12-29 | 8.38 | 8.55 | 8.10 | 8.33 | 195319 | 1620426 | -0.05 | -0.60% |
| 2006-12-22 | 8.46 | 9.09 | 8.13 | 8.38 | 499767 | 4320872 | -0.01 | -0.12% |
| 2006-12-15 | 7.93 | 8.48 | 7.93 | 8.39 | 195946 | 1613387 | 0.44 | 5.54% |
| 2006-12-08 | 8.06 | 8.90 | 7.95 | 7.95 | 596638 | 5046245 | -0.15 | -1.85% |
| 2006-12-01 | 7.90 | 8.35 | 7.87 | 8.10 | 346639 | 2818571 | 0.12 | 1.50% |
