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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 13.99 | 14.10 | 13.40 | 13.44 | 1055627 | 14576737 | -0.41 | -2.96% |
| 2009-11-19 | 14.04 | 14.49 | 13.70 | 13.85 | 2322965 | 32673440 | -0.09 | -0.65% |
| 2009-11-13 | 14.18 | 14.28 | 13.56 | 13.94 | 2162486 | 30034822 | -0.10 | -0.71% |
| 2009-11-06 | 12.55 | 14.72 | 12.46 | 14.04 | 4708959 | 65939984 | 1.12 | 8.67% |
| 2009-10-30 | 13.34 | 13.45 | 12.05 | 12.92 | 1651364 | 20999284 | -0.42 | -3.15% |
| 2009-10-23 | 12.72 | 13.80 | 12.62 | 13.34 | 2161095 | 28881876 | 0.62 | 4.87% |
| 2009-10-16 | 12.00 | 13.28 | 11.70 | 12.72 | 1679054 | 21115966 | 0.72 | 6.00% |
| 2009-10-09 | 11.20 | 12.01 | 11.15 | 12.00 | 265139 | 3075638 | 0.94 | 8.50% |
| 2009-09-30 | 11.82 | 11.99 | 10.60 | 11.06 | 578050 | 6446051 | -0.70 | -5.95% |
| 2009-09-25 | 12.66 | 12.90 | 10.77 | 11.76 | 1604032 | 19238700 | -1.10 | -8.55% |
| 2009-09-18 | 11.66 | 13.82 | 11.66 | 12.86 | 2929600 | 38119840 | 1.25 | 10.77% |
| 2009-09-11 | 11.13 | 11.85 | 10.60 | 11.61 | 1781636 | 20236996 | 0.48 | 4.31% |
| 2009-09-04 | 10.19 | 11.40 | 9.45 | 11.13 | 1738130 | 18212648 | 0.73 | 7.02% |
| 2009-08-28 | 11.30 | 11.55 | 10.33 | 10.40 | 1427713 | 15612309 | -0.87 | -7.72% |
| 2009-08-21 | 12.94 | 13.05 | 10.30 | 11.27 | 1725121 | 19579824 | -1.83 | -13.97% |
| 2009-08-14 | 13.58 | 13.59 | 12.52 | 13.10 | 1811803 | 23865074 | -0.20 | -1.50% |
| 2009-08-07 | 14.08 | 14.75 | 13.10 | 13.30 | 2717900 | 38010176 | -0.89 | -6.27% |
| 2009-07-31 | 15.60 | 15.79 | 12.51 | 14.19 | 3267172 | 46884508 | -1.15 | -7.50% |
| 2009-07-24 | 14.47 | 16.07 | 14.05 | 15.34 | 3735629 | 56258072 | 0.90 | 6.23% |
| 2009-07-17 | 14.00 | 15.55 | 13.82 | 14.44 | 3411579 | 50656944 | 0.29 | 2.05% |
| 2009-07-10 | 12.05 | 14.43 | 11.46 | 14.15 | 3735239 | 47643448 | 2.07 | 17.14% |
| 2009-07-03 | 11.10 | 12.13 | 11.00 | 12.08 | 2930921 | 33665240 | 0.96 | 8.63% |
| 2009-06-26 | 11.15 | 11.30 | 10.45 | 11.12 | 2505374 | 27319836 | 0.02 | 0.18% |
| 2009-06-19 | 9.39 | 11.37 | 9.31 | 11.10 | 3612130 | 38236568 | 1.77 | 18.97% |
| 2009-06-12 | 9.05 | 9.58 | 9.00 | 9.33 | 1962031 | 18145370 | 0.18 | 1.97% |
| 2009-06-05 | 8.40 | 9.48 | 8.31 | 9.15 | 1964813 | 17724024 | 0.99 | 12.13% |
| 2009-05-27 | 7.65 | 8.60 | 7.65 | 8.16 | 2004078 | 16591392 | 0.46 | 5.97% |
| 2009-05-22 | 7.95 | 8.26 | 7.59 | 7.70 | 1277132 | 10092871 | -0.36 | -4.47% |
| 2009-05-15 | 7.92 | 8.35 | 7.45 | 8.06 | 3742510 | 29995400 | 0.38 | 4.95% |
| 2009-05-08 | 6.68 | 7.68 | 6.68 | 7.68 | 1894146 | 13638379 | 1.01 | 15.14% |
| 2009-04-30 | 6.68 | 6.77 | 6.16 | 6.67 | 800675 | 5209749 | -0.12 | -1.77% |
| 2009-04-24 | 7.20 | 7.50 | 6.73 | 6.79 | 1585164 | 11388152 | -0.34 | -4.77% |
| 2009-04-17 | 7.27 | 7.53 | 7.08 | 7.13 | 1949479 | 14206335 | -0.09 | -1.25% |
| 2009-04-10 | 7.31 | 7.33 | 6.85 | 7.22 | 1181491 | 8391977 | -0.08 | -1.10% |
| 2009-04-03 | 7.15 | 7.64 | 6.70 | 7.30 | 2326047 | 17004504 | 0.15 | 2.10% |
| 2009-03-27 | 6.93 | 7.48 | 6.83 | 7.15 | 2063390 | 14844535 | 0.23 | 3.32% |
| 2009-03-20 | 6.53 | 7.25 | 6.49 | 6.92 | 2254655 | 15783715 | 0.35 | 5.33% |
| 2009-03-13 | 6.71 | 6.98 | 6.09 | 6.57 | 1567316 | 10274223 | -0.05 | -0.76% |
| 2009-03-06 | 5.70 | 6.78 | 5.70 | 6.62 | 2117439 | 13317754 | 0.97 | 17.17% |
| 2009-02-27 | 6.62 | 7.21 | 5.44 | 5.65 | 2103550 | 13586234 | -0.84 | -12.94% |
| 2009-02-20 | 7.42 | 7.42 | 6.20 | 6.49 | 2482138 | 16925042 | -0.65 | -9.10% |
| 2009-02-13 | 6.20 | 7.14 | 5.97 | 7.14 | 3194868 | 20788032 | 0.98 | 15.91% |
| 2009-02-06 | 5.35 | 6.20 | 5.21 | 6.16 | 1737118 | 9949830 | 0.84 | 15.79% |
| 2009-01-23 | 5.40 | 5.54 | 5.21 | 5.32 | 1012249 | 5452712 | 0.04 | 0.76% |
| 2009-01-16 | 5.23 | 5.36 | 4.96 | 5.28 | 1070342 | 5535757 | 0.01 | 0.19% |
| 2009-01-09 | 4.90 | 5.37 | 4.83 | 5.27 | 806202 | 4153393 | -0.02 | -0.38% |
| 2008-12-25 | 6.35 | 6.35 | 5.21 | 5.29 | 803645 | 4633426 | -1.00 | -15.90% |
| 2008-12-19 | 6.21 | 6.46 | 5.92 | 6.29 | 1094202 | 6861325 | 0.19 | 3.12% |
| 2008-12-12 | 6.65 | 6.85 | 5.95 | 6.10 | 1687599 | 11032250 | -0.40 | -6.15% |
| 2008-12-05 | 5.84 | 6.68 | 5.73 | 6.50 | 1773891 | 11048111 | 0.62 | 10.54% |
| 2008-11-28 | 6.15 | 6.56 | 5.55 | 5.88 | 2263054 | 13907588 | -0.45 | -7.11% |
| 2008-11-21 | 5.96 | 6.58 | 5.30 | 6.33 | 2591732 | 15447284 | 0.25 | 4.11% |
| 2008-11-14 | 5.11 | 6.10 | 5.08 | 6.08 | 2069409 | 11566866 | 1.07 | 21.36% |
| 2008-11-07 | 4.68 | 5.11 | 4.50 | 5.01 | 872961 | 4292542 | 0.28 | 5.92% |
| 2008-10-31 | 5.13 | 5.25 | 4.51 | 4.73 | 1699825 | 8502471 | -0.61 | -11.42% |
| 2008-10-24 | 5.15 | 5.68 | 4.95 | 5.34 | 2267217 | 12027346 | 0.23 | 4.50% |
| 2008-10-17 | 4.18 | 5.55 | 3.90 | 5.11 | 2972824 | 14680895 | 0.93 | 22.25% |
| 2008-10-10 | 4.60 | 5.18 | 4.18 | 4.18 | 2123530 | 10115849 | -0.56 | -11.81% |
| 2008-09-26 | 4.19 | 4.74 | 3.90 | 4.74 | 1809004 | 7769388 | 0.76 | 19.09% |
| 2008-09-19 | 4.08 | 4.23 | 3.38 | 3.98 | 807836 | 3127469 | -0.01 | -0.25% |
| 2008-09-12 | 4.72 | 4.77 | 3.93 | 3.99 | 609379 | 2585662 | -0.73 | -15.47% |
| 2008-09-05 | 4.90 | 5.05 | 4.56 | 4.72 | 711550 | 3397419 | -0.27 | -5.41% |
| 2008-08-29 | 5.15 | 5.21 | 4.61 | 4.99 | 465432 | 2281479 | -0.14 | -2.73% |
| 2008-08-22 | 5.30 | 5.72 | 4.80 | 5.13 | 748963 | 3938158 | -0.15 | -2.84% |
| 2008-08-15 | 5.82 | 5.82 | 4.92 | 5.28 | 680762 | 3600856 | -0.55 | -9.43% |
| 2008-08-08 | 6.84 | 6.93 | 5.80 | 5.83 | 745141 | 4746033 | -1.17 | -16.71% |
| 2008-08-01 | 7.12 | 7.59 | 6.40 | 7.00 | 1861736 | 13210420 | -0.12 | -1.69% |
| 2008-07-25 | 11.77 | 13.14 | 5.93 | 7.12 | 2071616 | 15889429 | -4.64 | -39.46% |
| 2008-07-18 | 12.16 | 12.60 | 10.40 | 11.76 | 691956 | 8000647 | -0.53 | -4.31% |
| 2008-07-11 | 10.85 | 13.59 | 10.74 | 12.29 | 711382 | 8745793 | 1.34 | 12.24% |
| 2008-07-04 | 10.81 | 11.32 | 10.00 | 10.95 | 325699 | 3528776 | -0.75 | -6.41% |
| 2008-06-26 | 10.30 | 11.92 | 10.01 | 11.70 | 257627 | 2852189 | 1.20 | 11.43% |
| 2008-06-20 | 12.19 | 12.59 | 9.90 | 10.50 | 368396 | 4106899 | -1.90 | -15.32% |
| 2008-06-13 | 14.90 | 15.35 | 12.29 | 12.40 | 266163 | 3581854 | -3.52 | -22.11% |
| 2008-06-06 | 16.48 | 16.92 | 15.85 | 15.92 | 232736 | 3809510 | -0.73 | -4.38% |
| 2008-05-30 | 15.68 | 17.59 | 15.31 | 16.65 | 465521 | 7725261 | 0.81 | 5.11% |
| 2008-05-23 | 17.88 | 18.57 | 15.51 | 15.84 | 430031 | 7325163 | -2.16 | -12.00% |
| 2008-05-16 | 16.70 | 18.50 | 16.29 | 18.00 | 416173 | 7300709 | 0.73 | 4.23% |
| 2008-05-09 | 18.97 | 19.65 | 16.90 | 17.27 | 567283 | 10435769 | -1.68 | -8.87% |
| 2008-04-30 | 18.69 | 19.50 | 17.32 | 18.95 | 444458 | 8137061 | -0.08 | -0.42% |
| 2008-04-25 | 17.94 | 20.00 | 14.38 | 19.03 | 878208 | 15393800 | 2.53 | 15.33% |
| 2008-04-18 | 19.01 | 19.30 | 15.80 | 16.50 | 263089 | 4515171 | -3.26 | -16.50% |
| 2008-04-11 | 18.27 | 21.10 | 17.81 | 19.76 | 540919 | 10682933 | 0.87 | 4.61% |
| 2008-04-03 | 23.00 | 24.97 | 17.98 | 18.89 | 450630 | 9472546 | -4.81 | -20.30% |
| 2008-03-28 | 23.93 | 25.87 | 20.58 | 23.70 | 715459 | 16308275 | -2.89 | -10.87% |
| 2008-02-14 | 28.23 | 28.52 | 26.10 | 26.59 | 85721 | 2310080 | -1.09 | -3.94% |
| 2008-02-05 | 26.70 | 28.58 | 26.66 | 27.68 | 143082 | 3965568 | 1.78 | 6.87% |
| 2008-02-01 | 28.00 | 28.54 | 24.30 | 25.90 | 376078 | 10045941 | -2.48 | -8.74% |
| 2008-01-25 | 29.37 | 30.00 | 24.93 | 28.38 | 600741 | 16244411 | -0.99 | -3.37% |
| 2008-01-18 | 29.21 | 31.99 | 27.55 | 29.37 | 833791 | 25007916 | 0.49 | 1.70% |
| 2008-01-11 | 26.45 | 29.16 | 25.75 | 28.88 | 846802 | 23392164 | 2.48 | 9.39% |
| 2008-01-04 | 25.61 | 26.75 | 25.00 | 26.40 | 434407 | 11250144 | 0.86 | 3.37% |
| 2007-12-28 | 23.53 | 26.25 | 22.78 | 25.54 | 936471 | 22858840 | 2.14 | 9.14% |
| 2007-12-21 | 22.20 | 23.97 | 20.28 | 23.40 | 512129 | 11450206 | 1.04 | 4.65% |
| 2007-12-14 | 24.49 | 25.59 | 21.06 | 22.36 | 743289 | 17489044 | -2.42 | -9.77% |
| 2007-12-07 | 23.42 | 25.55 | 22.98 | 24.78 | 642851 | 15731194 | 1.38 | 5.90% |
| 2007-11-30 | 24.39 | 24.50 | 20.91 | 23.40 | 652542 | 14845845 | -0.34 | -1.43% |
| 2007-11-23 | 26.20 | 27.10 | 23.03 | 23.74 | 296354 | 7574568 | -3.21 | -11.91% |
| 2007-11-15 | 26.40 | 28.30 | 25.90 | 26.95 | 247889 | 6677165 | -0.15 | -0.55% |
| 2007-11-09 | 31.50 | 31.94 | 26.41 | 27.10 | 273999 | 8060041 | -5.03 | -15.65% |
| 2007-11-02 | 32.00 | 34.98 | 29.65 | 32.13 | 690384 | 22458648 | 0.92 | 2.95% |
| 2007-10-26 | 29.20 | 31.50 | 26.61 | 31.21 | 594986 | 17676186 | 1.90 | 6.48% |
| 2007-10-18 | 31.99 | 32.20 | 29.29 | 29.31 | 428344 | 13064195 | -2.67 | -8.35% |
| 2007-10-12 | 33.60 | 37.31 | 30.60 | 31.98 | 813326 | 28025616 | -0.58 | -1.78% |
| 2007-09-28 | 33.60 | 35.30 | 31.70 | 32.56 | 457460 | 15256688 | -1.20 | -3.56% |
| 2007-09-21 | 35.65 | 36.80 | 33.51 | 33.76 | 547871 | 19260656 | -2.26 | -6.27% |
| 2007-09-14 | 35.07 | 37.50 | 31.90 | 36.02 | 758653 | 26663968 | 0.32 | 0.90% |
| 2007-09-07 | 38.42 | 38.96 | 35.24 | 35.70 | 866736 | 32076468 | -2.70 | -7.03% |
| 2007-08-31 | 39.53 | 43.94 | 37.17 | 38.40 | 762159 | 30318998 | -0.55 | -1.41% |
| 2007-08-24 | 36.50 | 39.43 | 35.98 | 38.95 | 670280 | 25319320 | -4.25 | -9.84% |
| 2007-08-10 | 36.80 | 45.10 | 35.90 | 43.20 | 919163 | 37796112 | 5.78 | 15.45% |
| 2007-08-03 | 33.49 | 38.50 | 32.01 | 37.42 | 720962 | 25279320 | 3.58 | 10.58% |
| 2007-07-27 | 31.10 | 35.00 | 30.62 | 33.84 | 671834 | 21792858 | 2.94 | 9.52% |
| 2007-07-20 | 26.10 | 30.90 | 25.52 | 30.90 | 793098 | 22618624 | 5.14 | 19.95% |
| 2007-07-13 | 25.98 | 27.19 | 25.18 | 25.76 | 418435 | 10976187 | 1.96 | 8.23% |
| 2007-07-05 | 22.55 | 25.85 | 22.00 | 23.80 | 453327 | 10953188 | 1.18 | 5.22% |
| 2007-06-29 | 25.88 | 26.40 | 22.10 | 22.62 | 687712 | 16785586 | -3.16 | -12.26% |
| 2007-06-22 | 27.38 | 30.29 | 24.80 | 25.78 | 961492 | 26731620 | -0.19 | -0.73% |
| 2007-06-15 | 24.00 | 27.33 | 23.38 | 25.97 | 1079215 | 27558812 | 2.77 | 11.94% |
| 2007-06-08 | 22.70 | 24.10 | 18.15 | 23.20 | 1364963 | 29395716 | 0.79 | 3.52% |
| 2007-06-01 | 28.61 | 30.00 | 22.41 | 22.41 | 1306009 | 34162664 | -6.20 | -21.67% |
| 2007-05-25 | 24.55 | 29.50 | 24.55 | 28.61 | 937186 | 26193924 | 2.65 | 10.21% |
| 2007-05-18 | 22.30 | 26.35 | 21.80 | 25.96 | 1104644 | 26636420 | 3.20 | 14.06% |
| 2007-05-11 | 20.40 | 25.28 | 20.30 | 22.76 | 1462182 | 33668836 | 2.62 | 13.01% |
| 2007-04-27 | 17.45 | 20.30 | 17.40 | 20.14 | 1069165 | 20197800 | 2.69 | 15.41% |
| 2007-04-20 | 15.31 | 18.10 | 15.30 | 17.45 | 505271 | 8459600 | 2.23 | 14.65% |
| 2007-04-13 | 14.43 | 15.90 | 13.77 | 15.22 | 1145091 | 16987904 | 0.83 | 5.77% |
| 2007-04-06 | 13.22 | 14.82 | 13.18 | 14.39 | 999749 | 13986010 | 1.24 | 9.43% |
| 2007-03-30 | 13.80 | 13.88 | 12.50 | 13.15 | 860598 | 11347894 | -0.20 | -1.50% |
| 2007-03-22 | 11.99 | 13.79 | 11.75 | 13.35 | 862844 | 11405206 | 0.59 | 4.62% |
| 2007-03-15 | 12.12 | 13.17 | 11.72 | 12.76 | 903574 | 11410860 | 0.69 | 5.72% |
| 2007-03-09 | 11.75 | 12.38 | 11.55 | 12.07 | 622838 | 7526461 | 0.25 | 2.12% |
| 2007-03-02 | 12.70 | 13.45 | 11.40 | 11.82 | 1069388 | 13193265 | -0.68 | -5.44% |
| 2007-02-16 | 11.39 | 13.50 | 11.39 | 12.50 | 1416650 | 17771990 | -0.15 | -1.19% |
| 2007-01-26 | 10.85 | 12.65 | 10.70 | 12.65 | 1682477 | 19439132 | 1.93 | 18.00% |
| 2007-01-19 | 9.40 | 11.86 | 9.39 | 10.72 | 2242706 | 24004628 | 1.31 | 13.92% |
| 2007-01-12 | 9.00 | 10.43 | 8.91 | 9.41 | 1253523 | 12362740 | 0.42 | 4.67% |
| 2007-01-05 | 9.27 | 9.59 | 8.87 | 8.99 | 401574 | 3700651 | -0.23 | -2.50% |
| 2006-12-29 | 9.15 | 9.70 | 8.85 | 9.22 | 582377 | 5388162 | 0.05 | 0.55% |
| 2006-12-22 | 9.70 | 10.09 | 9.11 | 9.17 | 857241 | 8244676 | -0.44 | -4.58% |
| 2006-12-15 | 8.70 | 9.66 | 8.65 | 9.61 | 784097 | 7304117 | 0.91 | 10.46% |
| 2006-12-08 | 9.86 | 10.61 | 8.70 | 8.70 | 1213739 | 11767344 | -1.15 | -11.68% |
| 2006-12-01 | 8.75 | 10.33 | 8.61 | 9.85 | 1656732 | 15898910 | 1.00 | 11.30% |
| 2006-11-24 | 8.70 | 9.07 | 8.31 | 8.85 | 1328341 | 11616405 | 0.20 | 2.31% |
