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 | 14.15 | 14.19 | 13.32 | 13.76 | 784049 | 10840260 | -0.39 | -2.76% |
| 2009-11-20 | 13.64 | 14.57 | 13.53 | 14.15 | 1226499 | 17252944 | 0.65 | 4.82% |
| 2009-11-12 | 13.41 | 13.71 | 13.13 | 13.50 | 793469 | 10646456 | 0.16 | 1.20% |
| 2009-11-06 | 12.40 | 13.58 | 12.31 | 13.34 | 1082180 | 14273155 | 0.65 | 5.12% |
| 2009-10-30 | 12.56 | 13.12 | 12.38 | 12.69 | 1067768 | 13550322 | 0.19 | 1.52% |
| 2009-10-23 | 12.25 | 12.66 | 12.21 | 12.50 | 702583 | 8747204 | 0.20 | 1.63% |
| 2009-10-16 | 11.54 | 12.70 | 11.35 | 12.30 | 607975 | 7345891 | 0.77 | 6.68% |
| 2009-10-09 | 11.08 | 11.53 | 11.02 | 11.53 | 60379 | 688302 | 0.47 | 4.25% |
| 2009-09-30 | 11.39 | 11.48 | 10.70 | 11.06 | 210633 | 2329668 | -0.24 | -2.12% |
| 2009-09-25 | 12.06 | 12.80 | 11.22 | 11.30 | 524756 | 6308464 | -0.88 | -7.22% |
| 2009-09-18 | 12.08 | 12.89 | 12.03 | 12.18 | 695635 | 8664306 | 0.28 | 2.35% |
| 2009-09-11 | 11.95 | 12.06 | 11.48 | 11.90 | 473332 | 5601419 | 0.15 | 1.28% |
| 2009-09-04 | 12.10 | 12.10 | 10.93 | 11.75 | 432996 | 4964190 | -0.43 | -3.53% |
| 2009-08-28 | 12.88 | 12.98 | 12.00 | 12.18 | 548591 | 6861815 | -0.68 | -5.29% |
| 2009-08-21 | 12.30 | 12.95 | 11.88 | 12.86 | 811372 | 10124162 | 0.54 | 4.38% |
| 2009-08-14 | 13.45 | 13.67 | 12.30 | 12.32 | 636915 | 8291940 | -1.00 | -7.51% |
| 2009-08-07 | 14.01 | 14.65 | 13.28 | 13.32 | 1259401 | 17784346 | -0.60 | -4.31% |
| 2009-07-31 | 13.62 | 14.27 | 12.68 | 13.92 | 1590152 | 21774348 | 0.34 | 2.50% |
| 2009-07-24 | 13.45 | 14.06 | 12.91 | 13.58 | 1470256 | 19748004 | 0.13 | 0.97% |
| 2009-07-17 | 11.85 | 13.76 | 11.69 | 13.45 | 1653035 | 21333736 | 1.62 | 13.69% |
| 2009-07-10 | 11.69 | 12.13 | 11.41 | 11.83 | 1013132 | 11973752 | 0.19 | 1.63% |
| 2009-07-03 | 11.33 | 11.75 | 11.10 | 11.64 | 726309 | 8289229 | 0.36 | 3.19% |
| 2009-06-26 | 11.10 | 11.75 | 11.00 | 11.28 | 1246832 | 14238840 | 0.22 | 1.99% |
| 2009-06-19 | 10.75 | 11.19 | 10.54 | 11.06 | 675444 | 7275929 | 0.36 | 3.36% |
| 2009-06-12 | 10.82 | 11.29 | 10.63 | 10.70 | 764980 | 8384202 | -0.06 | -0.56% |
| 2009-06-05 | 10.70 | 11.09 | 10.61 | 10.76 | 594658 | 6439473 | 0.12 | 1.13% |
| 2009-05-27 | 10.34 | 10.84 | 10.20 | 10.64 | 301311 | 3178174 | 0.13 | 1.24% |
| 2009-05-22 | 10.88 | 11.10 | 10.46 | 10.51 | 634079 | 6852004 | -0.34 | -3.13% |
| 2009-05-14 | 10.97 | 11.10 | 10.33 | 10.85 | 421516 | 4515661 | -0.11 | -1.00% |
| 2009-05-08 | 10.37 | 11.19 | 10.37 | 10.96 | 658542 | 7146758 | 0.64 | 6.20% |
| 2009-04-30 | 11.11 | 11.11 | 10.08 | 10.32 | 510401 | 5312343 | -0.86 | -7.69% |
| 2009-04-24 | 11.55 | 12.16 | 11.01 | 11.18 | 1208933 | 14081160 | -0.15 | -1.32% |
| 2009-04-17 | 11.32 | 11.49 | 11.02 | 11.33 | 1100672 | 12396507 | 0.04 | 0.35% |
| 2009-04-10 | 11.33 | 11.45 | 11.00 | 11.29 | 488141 | 5460697 | -0.04 | -0.35% |
| 2009-04-03 | 11.58 | 12.19 | 11.25 | 11.33 | 885409 | 10406050 | -0.14 | -1.22% |
| 2009-03-27 | 11.30 | 11.88 | 10.78 | 11.47 | 789381 | 8999825 | 0.22 | 1.96% |
| 2009-03-20 | 10.90 | 11.49 | 10.58 | 11.25 | 388931 | 4355293 | 0.27 | 2.46% |
| 2009-03-13 | 10.98 | 11.29 | 10.56 | 10.98 | 303760 | 3317155 | 0.07 | 0.64% |
| 2009-03-06 | 11.06 | 11.52 | 10.55 | 10.91 | 764717 | 8416872 | -0.09 | -0.82% |
| 2009-02-27 | 12.40 | 12.78 | 10.70 | 11.00 | 740789 | 8781933 | -1.53 | -12.21% |
| 2009-02-20 | 11.23 | 12.72 | 10.90 | 12.53 | 1210884 | 14025344 | 1.38 | 12.38% |
| 2009-02-13 | 9.50 | 11.32 | 9.27 | 11.15 | 1528130 | 16161739 | 2.24 | 25.14% |
| 2009-02-05 | 8.47 | 9.34 | 8.42 | 8.91 | 403334 | 3621315 | 0.54 | 6.45% |
| 2009-01-23 | 8.50 | 8.88 | 8.32 | 8.37 | 256041 | 2182602 | -0.23 | -2.67% |
| 2009-01-16 | 8.60 | 8.87 | 8.49 | 8.60 | 137001 | 1186072 | -0.06 | -0.69% |
| 2009-01-09 | 8.13 | 8.87 | 8.13 | 8.66 | 195869 | 1671626 | 0.62 | 7.71% |
| 2008-12-26 | 8.88 | 8.93 | 8.00 | 8.04 | 155886 | 1306624 | -0.84 | -9.46% |
| 2008-12-19 | 8.72 | 9.05 | 8.40 | 8.88 | 355494 | 3082950 | 0.24 | 2.78% |
| 2008-12-12 | 9.20 | 9.62 | 8.58 | 8.64 | 622012 | 5752896 | -0.56 | -6.09% |
| 2008-12-05 | 9.09 | 9.66 | 8.84 | 9.20 | 432337 | 3982900 | 0.09 | 0.99% |
| 2008-11-28 | 9.41 | 10.00 | 8.98 | 9.11 | 384572 | 3593087 | -0.27 | -2.88% |
| 2008-11-21 | 9.13 | 9.76 | 8.29 | 9.38 | 564669 | 5062849 | 0.30 | 3.30% |
| 2008-11-14 | 8.15 | 9.10 | 8.15 | 9.08 | 425970 | 3674420 | 0.96 | 11.82% |
| 2008-11-07 | 8.00 | 8.25 | 7.76 | 8.12 | 199808 | 1599110 | 0.08 | 0.99% |
| 2008-10-31 | 7.01 | 8.15 | 7.00 | 8.04 | 275448 | 2098599 | 0.72 | 9.84% |
| 2008-10-24 | 7.67 | 7.87 | 7.27 | 7.32 | 159787 | 1192337 | -0.34 | -4.44% |
| 2008-10-17 | 7.69 | 8.23 | 7.35 | 7.66 | 148757 | 1147912 | -0.03 | -0.39% |
| 2008-10-10 | 8.20 | 8.38 | 7.65 | 7.69 | 186067 | 1505485 | -0.63 | -7.57% |
| 2008-09-26 | 8.35 | 8.61 | 7.50 | 8.32 | 377357 | 3074841 | 0.49 | 6.26% |
| 2008-09-19 | 7.61 | 7.83 | 6.68 | 7.83 | 170547 | 1282873 | 0.16 | 2.09% |
| 2008-09-12 | 7.68 | 7.86 | 7.25 | 7.67 | 82095 | 624698 | -0.01 | -0.13% |
| 2008-09-05 | 7.59 | 8.06 | 7.38 | 7.68 | 153306 | 1180320 | 0.08 | 1.05% |
| 2008-08-29 | 7.84 | 7.94 | 7.24 | 7.60 | 111411 | 835999 | -0.24 | -3.06% |
| 2008-08-22 | 7.93 | 8.84 | 7.31 | 7.84 | 385806 | 3156694 | 0.13 | 1.69% |
| 2008-08-15 | 8.05 | 8.05 | 7.11 | 7.71 | 186447 | 1406879 | -0.29 | -3.62% |
| 2008-08-08 | 8.54 | 8.54 | 8.00 | 8.00 | 169846 | 1409927 | -0.52 | -6.10% |
| 2008-08-01 | 8.95 | 9.09 | 8.35 | 8.52 | 175417 | 1544985 | -0.41 | -4.59% |
| 2008-07-25 | 8.77 | 9.43 | 8.70 | 8.93 | 315464 | 2870974 | 0.17 | 1.94% |
| 2008-07-18 | 9.18 | 9.30 | 8.24 | 8.76 | 222114 | 1942171 | -0.42 | -4.58% |
| 2008-07-11 | 8.80 | 9.74 | 8.80 | 9.18 | 520857 | 4874741 | 0.39 | 4.44% |
| 2008-07-04 | 8.39 | 8.87 | 8.05 | 8.79 | 210583 | 1783890 | 0.31 | 3.66% |
| 2008-06-27 | 8.90 | 9.39 | 8.33 | 8.48 | 331113 | 2951676 | -0.52 | -5.78% |
| 2008-06-20 | 9.28 | 9.48 | 8.03 | 9.00 | 371564 | 3266842 | -0.51 | -5.36% |
| 2008-06-12 | 10.80 | 10.80 | 9.40 | 9.51 | 138310 | 1375958 | -1.75 | -15.54% |
| 2008-06-06 | 11.43 | 12.15 | 11.10 | 11.26 | 231293 | 2673217 | -0.16 | -1.40% |
| 2008-05-30 | 11.20 | 11.45 | 10.88 | 11.42 | 222410 | 2481191 | -0.01 | -0.09% |
| 2008-05-23 | 12.43 | 12.59 | 11.09 | 11.43 | 346992 | 4092136 | -1.18 | -9.36% |
| 2008-05-16 | 12.47 | 13.51 | 11.97 | 12.61 | 547872 | 6939240 | -0.04 | -0.32% |
| 2008-05-09 | 13.00 | 13.90 | 12.16 | 12.65 | 655837 | 8637799 | -0.06 | -0.47% |
| 2008-04-30 | 11.52 | 12.82 | 11.31 | 12.71 | 410194 | 4935824 | 0.94 | 7.99% |
| 2008-04-25 | 11.22 | 12.19 | 9.00 | 11.77 | 717893 | 7682138 | 1.36 | 13.06% |
| 2008-04-18 | 13.68 | 13.80 | 10.41 | 10.41 | 373131 | 4505676 | -3.66 | -26.01% |
| 2008-04-11 | 14.07 | 14.84 | 13.25 | 14.07 | 544834 | 7741293 | 0.86 | 6.51% |
| 2008-04-03 | 13.40 | 14.37 | 12.61 | 13.21 | 306015 | 4165283 | -0.59 | -4.28% |
| 2008-03-28 | 14.60 | 14.67 | 12.68 | 13.80 | 260671 | 3573428 | -0.53 | -3.70% |
| 2008-03-21 | 15.88 | 15.95 | 12.88 | 14.33 | 428373 | 5964750 | -1.52 | -9.59% |
| 2008-03-14 | 17.70 | 17.88 | 15.58 | 15.85 | 263593 | 4409215 | -2.04 | -11.40% |
| 2008-03-07 | 18.75 | 19.20 | 17.69 | 17.89 | 311524 | 5733303 | -0.92 | -4.89% |
| 2008-02-29 | 18.21 | 19.09 | 17.20 | 18.81 | 270264 | 4946663 | 0.70 | 3.87% |
| 2008-02-22 | 19.04 | 19.88 | 17.86 | 18.11 | 248604 | 4713476 | -0.29 | -1.58% |
| 2008-02-15 | 19.20 | 19.52 | 18.13 | 18.40 | 130970 | 2452673 | -0.78 | -4.07% |
| 2008-02-05 | 17.82 | 19.45 | 17.68 | 19.18 | 147194 | 2758579 | 1.98 | 11.51% |
| 2008-02-01 | 19.90 | 19.99 | 16.71 | 17.20 | 377920 | 6844818 | -2.60 | -13.13% |
| 2008-01-25 | 22.81 | 22.90 | 18.65 | 19.80 | 562671 | 11244955 | -3.00 | -13.16% |
| 2008-01-18 | 24.13 | 24.65 | 22.00 | 22.80 | 771486 | 18285860 | -1.60 | -6.56% |
| 2008-01-11 | 24.47 | 26.18 | 24.21 | 24.40 | 1116772 | 28118358 | 0.05 | 0.20% |
| 2008-01-03 | 24.60 | 24.89 | 23.80 | 24.35 | 223092 | 5418526 | 0.01 | 0.04% |
| 2007-12-28 | 22.57 | 25.20 | 22.35 | 24.34 | 927955 | 22195108 | 1.84 | 8.18% |
| 2007-12-21 | 22.46 | 24.00 | 21.89 | 22.50 | 653891 | 14821495 | 0.10 | 0.45% |
| 2007-12-14 | 21.43 | 23.00 | 21.25 | 22.40 | 506967 | 11257939 | 0.63 | 2.89% |
| 2007-12-07 | 19.80 | 22.18 | 19.56 | 21.77 | 545181 | 11474972 | 1.36 | 6.66% |
| 2007-11-29 | 21.01 | 21.64 | 19.60 | 20.41 | 197230 | 4021215 | -0.50 | -2.39% |
| 2007-11-23 | 20.88 | 22.55 | 20.35 | 20.91 | 330015 | 7079945 | 0.11 | 0.53% |
| 2007-11-16 | 21.75 | 21.75 | 20.05 | 20.80 | 275323 | 5748794 | -1.00 | -4.59% |
| 2007-11-09 | 20.80 | 22.00 | 20.62 | 21.80 | 341357 | 7304597 | 0.58 | 2.73% |
| 2007-11-02 | 21.27 | 24.30 | 21.08 | 21.22 | 503062 | 11296067 | 0.18 | 0.86% |
| 2007-10-26 | 25.08 | 25.08 | 19.90 | 21.04 | 654317 | 14643651 | -5.07 | -19.42% |
| 2007-10-18 | 26.35 | 26.95 | 25.20 | 26.11 | 689057 | 17917892 | -0.14 | -0.53% |
| 2007-10-12 | 28.68 | 28.80 | 25.19 | 26.25 | 685948 | 18509720 | -2.04 | -7.21% |
| 2007-09-28 | 28.50 | 30.50 | 27.82 | 28.29 | 1130683 | 32800542 | 0.01 | 0.04% |
| 2007-09-21 | 27.25 | 31.47 | 26.66 | 28.28 | 1352758 | 38721384 | 0.92 | 3.36% |
| 2007-09-14 | 25.10 | 28.25 | 24.50 | 27.36 | 1039667 | 27499796 | 1.76 | 6.88% |
| 2007-09-07 | 27.41 | 28.30 | 25.60 | 25.60 | 968437 | 26004156 | -1.64 | -6.02% |
| 2007-08-31 | 27.46 | 27.69 | 25.71 | 27.24 | 910209 | 24265058 | -0.14 | -0.51% |
| 2007-08-24 | 26.71 | 28.25 | 26.00 | 27.38 | 1119958 | 30140736 | 1.25 | 4.78% |
| 2007-08-17 | 28.00 | 30.15 | 25.76 | 26.13 | 1414077 | 39643796 | -1.35 | -4.91% |
| 2007-08-10 | 27.52 | 28.46 | 25.46 | 27.48 | 1257569 | 33937944 | 0.18 | 0.66% |
| 2007-08-03 | 26.30 | 28.19 | 24.50 | 27.30 | 1678880 | 43751248 | 1.50 | 5.81% |
| 2007-07-27 | 20.98 | 26.26 | 20.98 | 25.80 | 1177400 | 27821860 | 4.86 | 23.21% |
| 2007-07-20 | 20.76 | 21.30 | 19.25 | 20.94 | 505967 | 10384807 | -0.18 | -0.85% |
| 2007-07-13 | 20.60 | 21.26 | 19.40 | 21.12 | 653803 | 13338075 | 0.52 | 2.52% |
| 2007-07-06 | 22.51 | 23.29 | 18.30 | 20.60 | 944483 | 19784356 | -2.12 | -9.33% |
| 2007-06-29 | 22.44 | 25.09 | 21.00 | 22.72 | 1755438 | 40781764 | 0.62 | 2.81% |
| 2007-06-22 | 23.00 | 23.40 | 21.05 | 22.10 | 1202596 | 26839812 | -0.19 | -0.85% |
| 2007-06-15 | 19.30 | 23.98 | 19.29 | 22.29 | 1822043 | 39223780 | 3.49 | 18.56% |
| 2007-06-08 | 19.30 | 19.30 | 15.27 | 18.80 | 1459906 | 25322080 | -0.05 | -0.27% |
| 2007-06-01 | 19.40 | 20.30 | 16.53 | 18.85 | 1856335 | 35541880 | -0.35 | -1.82% |
| 2007-05-25 | 16.50 | 19.90 | 16.31 | 19.20 | 1860956 | 34336324 | 2.06 | 12.02% |
| 2007-05-18 | 17.11 | 17.98 | 15.95 | 17.14 | 1196941 | 20530908 | -0.65 | -3.65% |
| 2007-05-11 | 15.84 | 18.30 | 15.50 | 17.79 | 2490509 | 42619636 | 1.95 | 12.31% |
| 2007-04-27 | 15.96 | 16.63 | 15.30 | 15.84 | 2044835 | 32837180 | -0.04 | -0.25% |
| 2007-04-20 | 17.03 | 17.39 | 14.45 | 15.88 | 2640900 | 41924444 | -0.82 | -4.91% |
| 2007-04-13 | 14.45 | 17.53 | 14.28 | 16.70 | 1898683 | 29743266 | 2.35 | 16.38% |
| 2007-04-06 | 12.69 | 14.48 | 12.69 | 14.35 | 1091518 | 14864005 | 1.68 | 13.26% |
| 2007-03-30 | 12.82 | 13.51 | 12.48 | 12.67 | 949191 | 12316994 | -0.13 | -1.02% |
| 2007-03-23 | 11.80 | 13.31 | 11.69 | 12.80 | 1164604 | 14902881 | 0.62 | 5.09% |
| 2007-03-16 | 11.40 | 12.18 | 11.00 | 12.18 | 957719 | 11144489 | 0.75 | 6.56% |
| 2007-03-09 | 11.15 | 11.85 | 10.78 | 11.43 | 816819 | 9291768 | 0.35 | 3.16% |
| 2007-03-02 | 12.15 | 12.50 | 10.70 | 11.08 | 999012 | 11400220 | -0.94 | -7.82% |
| 2007-02-16 | 10.39 | 12.38 | 10.30 | 12.02 | 1174937 | 13332449 | 1.63 | 15.69% |
| 2007-02-09 | 9.30 | 10.99 | 9.07 | 10.39 | 1083863 | 10812213 | 1.09 | 11.72% |
| 2007-02-02 | 9.95 | 10.40 | 9.30 | 9.30 | 857722 | 8505295 | -0.60 | -6.06% |
| 2007-01-26 | 10.06 | 10.52 | 9.28 | 9.90 | 1045544 | 10561199 | 0.02 | 0.20% |
| 2007-01-19 | 8.94 | 9.96 | 8.94 | 9.88 | 1069926 | 10156171 | 0.94 | 10.52% |
| 2007-01-12 | 9.06 | 10.08 | 8.91 | 8.94 | 1177629 | 11164824 | -0.06 | -0.67% |
| 2007-01-05 | 8.38 | 9.20 | 8.32 | 9.00 | 717462 | 6252117 | 0.67 | 8.04% |
| 2006-12-29 | 8.78 | 8.93 | 8.22 | 8.33 | 968550 | 8206928 | -0.33 | -3.81% |
| 2006-12-21 | 8.29 | 8.91 | 8.04 | 8.66 | 1160931 | 9819025 | 0.47 | 5.74% |
| 2006-12-15 | 7.74 | 8.41 | 7.73 | 8.19 | 848024 | 6774976 | 0.45 | 5.81% |
| 2006-12-08 | 7.78 | 8.72 | 7.73 | 7.74 | 1577029 | 12955093 | -0.01 | -0.13% |
| 2006-12-01 | 7.39 | 7.89 | 7.35 | 7.75 | 806706 | 6186630 | 0.34 | 4.59% |
