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 | 12.77 | 13.20 | 11.86 | 12.48 | 589485 | 7417155 | -0.28 | -2.19% |
| 2009-11-20 | 12.45 | 13.10 | 12.20 | 12.76 | 1172499 | 14773850 | 0.58 | 4.76% |
| 2009-11-13 | 11.40 | 12.20 | 11.37 | 12.18 | 1055598 | 12401041 | 0.82 | 7.22% |
| 2009-11-06 | 10.51 | 11.48 | 10.50 | 11.36 | 682043 | 7646337 | 0.63 | 5.87% |
| 2009-10-30 | 11.60 | 11.66 | 10.60 | 10.73 | 424925 | 4692360 | -0.84 | -7.26% |
| 2009-10-23 | 10.96 | 11.58 | 10.86 | 11.57 | 586792 | 6654800 | 0.61 | 5.57% |
| 2009-10-16 | 10.92 | 11.35 | 10.70 | 10.96 | 384657 | 4237013 | 0.04 | 0.37% |
| 2009-10-09 | 10.60 | 10.97 | 10.44 | 10.92 | 67708 | 730481 | 0.53 | 5.10% |
| 2009-09-30 | 10.45 | 10.68 | 10.15 | 10.39 | 116016 | 1213809 | -0.04 | -0.38% |
| 2009-09-25 | 11.29 | 11.57 | 10.00 | 10.43 | 334361 | 3663325 | -0.97 | -8.51% |
| 2009-09-18 | 11.48 | 12.05 | 11.25 | 11.40 | 725801 | 8587435 | 0.00 | 0.00% |
| 2009-09-11 | 11.28 | 11.76 | 11.09 | 11.40 | 621947 | 7100826 | 0.15 | 1.33% |
| 2009-09-04 | 11.17 | 11.48 | 10.30 | 11.25 | 810984 | 8808432 | 0.06 | 0.54% |
| 2009-08-28 | 10.23 | 11.43 | 9.61 | 11.19 | 934198 | 9847755 | 0.96 | 9.38% |
| 2009-08-21 | 10.58 | 10.58 | 9.50 | 10.23 | 508390 | 5082152 | -0.44 | -4.12% |
| 2009-08-14 | 11.72 | 12.00 | 10.60 | 10.67 | 485404 | 5551716 | -0.83 | -7.22% |
| 2009-08-07 | 11.50 | 13.00 | 11.44 | 11.50 | 1173037 | 14341797 | 0.07 | 0.61% |
| 2009-07-31 | 12.27 | 12.41 | 10.77 | 11.43 | 1017641 | 11939309 | -0.86 | -7.00% |
| 2009-07-24 | 12.05 | 12.80 | 11.79 | 12.29 | 1233929 | 15152576 | 0.28 | 2.33% |
| 2009-07-17 | 11.10 | 12.53 | 11.08 | 12.01 | 1431912 | 17109732 | 0.91 | 8.20% |
| 2009-07-10 | 10.98 | 11.10 | 10.50 | 11.10 | 1116058 | 12051070 | 0.10 | 0.91% |
| 2009-07-03 | 11.52 | 12.01 | 10.84 | 11.00 | 1009553 | 11299324 | -0.52 | -4.51% |
| 2009-06-26 | 11.11 | 11.88 | 10.73 | 11.52 | 529951 | 5979482 | 0.46 | 4.16% |
| 2009-06-19 | 10.00 | 11.27 | 9.90 | 11.06 | 482842 | 5083794 | 1.05 | 10.49% |
| 2009-06-12 | 10.08 | 10.42 | 9.90 | 10.01 | 345789 | 3510081 | -0.02 | -0.20% |
| 2009-06-04 | 17.28 | 17.48 | 9.97 | 10.03 | 236892 | 2733705 | -7.10 | -41.45% |
| 2009-05-27 | 16.13 | 17.67 | 16.11 | 17.13 | 116092 | 1987503 | 0.28 | 1.66% |
| 2009-05-22 | 17.35 | 17.59 | 16.65 | 16.85 | 167904 | 2875012 | -0.40 | -2.32% |
| 2009-05-14 | 17.85 | 17.93 | 16.45 | 17.25 | 229472 | 3939063 | -0.53 | -2.98% |
| 2009-05-08 | 16.00 | 17.97 | 15.96 | 17.78 | 411950 | 7077927 | 1.80 | 11.26% |
| 2009-04-30 | 16.12 | 16.60 | 15.65 | 15.98 | 190779 | 3055905 | -0.25 | -1.54% |
| 2009-04-24 | 17.40 | 18.35 | 16.18 | 16.23 | 213368 | 3619183 | -1.81 | -10.03% |
| 2009-04-16 | 17.00 | 18.50 | 16.48 | 18.04 | 557972 | 9614583 | 1.16 | 6.87% |
| 2009-04-10 | 15.58 | 17.03 | 15.30 | 16.88 | 421214 | 6791667 | 1.30 | 8.34% |
| 2009-04-03 | 15.39 | 16.39 | 15.13 | 15.58 | 376984 | 5973595 | 0.37 | 2.43% |
| 2009-03-27 | 15.28 | 15.89 | 14.80 | 15.21 | 284233 | 4385891 | -0.06 | -0.39% |
| 2009-03-20 | 13.77 | 15.80 | 13.77 | 15.27 | 317985 | 4723494 | 1.50 | 10.89% |
| 2009-03-13 | 14.93 | 15.17 | 13.73 | 13.77 | 179939 | 2549347 | -1.03 | -6.96% |
| 2009-03-06 | 14.67 | 15.50 | 14.20 | 14.80 | 252599 | 3754783 | 0.05 | 0.34% |
| 2009-02-27 | 16.41 | 17.68 | 14.30 | 14.75 | 449503 | 7464024 | -1.83 | -11.04% |
| 2009-02-20 | 15.86 | 17.07 | 15.50 | 16.58 | 530005 | 8633192 | 0.65 | 4.08% |
| 2009-02-13 | 16.00 | 16.60 | 14.98 | 15.93 | 519090 | 8230866 | -0.08 | -0.50% |
| 2009-02-06 | 13.96 | 16.27 | 13.92 | 16.01 | 535459 | 8010538 | 2.33 | 17.03% |
| 2009-01-23 | 13.81 | 14.10 | 13.49 | 13.68 | 213486 | 2948250 | 0.01 | 0.07% |
| 2009-01-16 | 13.00 | 14.30 | 12.87 | 13.67 | 341995 | 4561580 | 0.59 | 4.51% |
| 2009-01-09 | 15.49 | 15.69 | 12.61 | 13.08 | 436241 | 6071913 | -2.18 | -14.29% |
| 2008-12-26 | 16.15 | 16.30 | 14.40 | 15.26 | 186254 | 2873641 | -0.84 | -5.22% |
| 2008-12-19 | 13.90 | 16.43 | 13.90 | 16.10 | 155770 | 2360451 | 2.35 | 17.09% |
| 2008-12-12 | 13.85 | 14.98 | 13.22 | 13.75 | 158622 | 2213775 | 0.10 | 0.73% |
| 2008-12-05 | 11.95 | 13.65 | 11.66 | 13.65 | 130929 | 1701091 | 1.67 | 13.94% |
| 2008-11-28 | 12.38 | 13.30 | 11.70 | 11.98 | 79868 | 990903 | -0.38 | -3.07% |
| 2008-11-21 | 12.93 | 13.51 | 12.06 | 12.36 | 191223 | 2462298 | -0.54 | -4.19% |
| 2008-11-14 | 11.35 | 13.25 | 11.20 | 12.90 | 188759 | 2301075 | 1.89 | 17.17% |
| 2008-11-07 | 11.78 | 12.29 | 10.65 | 11.01 | 85958 | 1011213 | -0.82 | -6.93% |
| 2008-10-31 | 13.20 | 13.20 | 11.59 | 11.83 | 91783 | 1116035 | -1.45 | -10.92% |
| 2008-10-24 | 16.00 | 16.65 | 13.03 | 13.28 | 97461 | 1403333 | -2.86 | -17.72% |
| 2008-10-17 | 16.00 | 17.08 | 15.20 | 16.14 | 69381 | 1136413 | 0.21 | 1.32% |
| 2008-10-10 | 16.30 | 17.65 | 15.09 | 15.93 | 128386 | 2177774 | -0.75 | -4.50% |
| 2008-09-26 | 17.00 | 18.33 | 14.31 | 16.68 | 172336 | 2786565 | -0.27 | -1.59% |
| 2008-09-19 | 15.09 | 16.95 | 13.88 | 16.95 | 105260 | 1665634 | 1.77 | 11.66% |
| 2008-09-12 | 14.90 | 15.38 | 14.58 | 15.18 | 52958 | 793865 | 0.13 | 0.86% |
| 2008-09-05 | 17.72 | 17.72 | 14.04 | 15.05 | 86581 | 1351440 | -2.68 | -15.12% |
| 2008-08-29 | 17.81 | 18.30 | 17.25 | 17.73 | 28701 | 509948 | -0.35 | -1.94% |
| 2008-08-22 | 17.83 | 18.88 | 17.11 | 18.08 | 28212 | 507243 | 0.26 | 1.46% |
| 2008-08-15 | 19.50 | 19.68 | 16.90 | 17.82 | 82808 | 1489396 | -1.97 | -9.96% |
| 2008-08-08 | 20.00 | 20.80 | 18.90 | 19.79 | 37545 | 743290 | -0.53 | -2.61% |
| 2008-08-01 | 21.29 | 21.55 | 19.91 | 20.32 | 33103 | 688437 | -0.86 | -4.06% |
| 2008-07-25 | 20.45 | 21.67 | 20.15 | 21.18 | 75609 | 1579806 | 0.75 | 3.67% |
| 2008-07-18 | 22.00 | 22.80 | 19.11 | 20.43 | 85565 | 1775643 | -2.27 | -10.00% |
| 2008-07-11 | 21.37 | 23.01 | 21.00 | 22.70 | 123707 | 2764002 | 1.57 | 7.43% |
| 2008-07-04 | 20.40 | 21.63 | 19.50 | 21.13 | 56353 | 1162870 | 0.47 | 2.27% |
| 2008-06-27 | 20.00 | 22.20 | 19.68 | 20.66 | 71286 | 1503904 | 0.56 | 2.79% |
| 2008-06-20 | 19.89 | 21.28 | 18.90 | 20.10 | 79401 | 1608683 | -0.30 | -1.47% |
| 2008-06-13 | 20.53 | 21.75 | 19.50 | 20.40 | 104984 | 2146854 | -1.28 | -5.90% |
| 2008-06-06 | 23.21 | 23.48 | 21.32 | 21.68 | 99079 | 2201366 | -1.90 | -8.06% |
| 2008-05-30 | 23.79 | 24.00 | 22.32 | 23.58 | 64418 | 1488102 | -0.27 | -1.13% |
| 2008-05-23 | 26.25 | 26.25 | 23.10 | 23.85 | 89271 | 2180206 | -2.23 | -8.55% |
| 2008-05-16 | 25.48 | 27.99 | 25.00 | 26.08 | 173349 | 4665160 | 0.46 | 1.79% |
| 2008-05-09 | 26.96 | 27.25 | 23.81 | 25.62 | 167731 | 4360970 | -1.25 | -4.65% |
| 2008-04-30 | 25.65 | 27.10 | 25.35 | 26.87 | 133978 | 3543091 | 0.86 | 3.31% |
| 2008-04-25 | 23.80 | 28.36 | 22.66 | 26.01 | 327920 | 8587511 | 1.86 | 7.70% |
| 2008-04-18 | 22.96 | 24.37 | 21.70 | 24.15 | 176859 | 4149921 | 0.86 | 3.69% |
| 2008-04-11 | 20.67 | 24.50 | 20.22 | 23.29 | 116434 | 2638435 | 2.44 | 11.70% |
| 2008-04-03 | 23.05 | 24.25 | 20.01 | 20.85 | 115475 | 2543149 | -2.70 | -11.46% |
| 2008-03-28 | 24.83 | 25.20 | 20.80 | 23.55 | 147046 | 3338266 | -0.89 | -3.64% |
| 2008-03-21 | 27.00 | 27.38 | 21.50 | 24.44 | 174193 | 4165220 | -3.05 | -11.10% |
| 2008-03-14 | 30.28 | 30.28 | 26.85 | 27.49 | 110740 | 3112058 | -2.80 | -9.24% |
| 2008-03-07 | 29.99 | 33.99 | 29.19 | 30.29 | 137714 | 4376963 | 0.11 | 0.36% |
| 2008-02-29 | 32.80 | 32.80 | 28.13 | 30.18 | 117883 | 3551998 | -2.82 | -8.54% |
| 2008-02-22 | 32.88 | 34.34 | 32.11 | 33.00 | 145838 | 4850670 | 1.83 | 5.87% |
| 2008-02-15 | 31.01 | 32.00 | 30.00 | 31.17 | 29682 | 921153 | 0.58 | 1.90% |
| 2008-02-05 | 30.00 | 31.75 | 30.00 | 30.59 | 39764 | 1233767 | 1.15 | 3.91% |
| 2008-02-01 | 32.81 | 33.28 | 26.88 | 29.44 | 124960 | 3725515 | -3.36 | -10.24% |
| 2008-01-25 | 34.67 | 35.20 | 29.79 | 32.80 | 284162 | 9189435 | -1.90 | -5.48% |
| 2008-01-18 | 31.88 | 36.88 | 31.80 | 34.70 | 341916 | 11828041 | 3.40 | 10.86% |
| 2008-01-11 | 32.62 | 34.62 | 30.98 | 31.30 | 292571 | 9638241 | -1.30 | -3.99% |
| 2008-01-04 | 29.00 | 32.78 | 28.81 | 32.60 | 175983 | 5530167 | 3.72 | 12.88% |
| 2007-12-28 | 28.40 | 31.47 | 28.36 | 28.88 | 196051 | 5794650 | 0.61 | 2.16% |
| 2007-12-21 | 29.08 | 30.15 | 27.66 | 28.27 | 203932 | 5823400 | -0.48 | -1.67% |
| 2007-12-14 | 25.58 | 29.40 | 25.31 | 28.75 | 242260 | 6815899 | 2.85 | 11.00% |
| 2007-12-07 | 24.30 | 26.17 | 24.25 | 25.90 | 97497 | 2442799 | 0.91 | 3.64% |
| 2007-11-30 | 26.50 | 26.70 | 24.20 | 24.99 | 106195 | 2723362 | -1.13 | -4.33% |
| 2007-11-23 | 24.98 | 27.75 | 24.70 | 26.12 | 190429 | 5042249 | 1.46 | 5.92% |
| 2007-11-16 | 24.90 | 25.05 | 22.88 | 24.66 | 131696 | 3183924 | -0.54 | -2.14% |
| 2007-11-09 | 26.00 | 27.54 | 24.50 | 25.20 | 138328 | 3603466 | -0.63 | -2.44% |
| 2007-11-02 | 28.10 | 29.48 | 25.55 | 25.83 | 279441 | 7652499 | -1.94 | -6.99% |
| 2007-10-26 | 32.30 | 33.34 | 25.53 | 27.77 | 503696 | 14664407 | -4.23 | -13.22% |
| 2007-10-18 | 26.50 | 34.99 | 26.50 | 32.00 | 277414 | 9095510 | 7.91 | 32.84% |
| 2007-10-12 | 20.50 | 24.09 | 20.50 | 24.09 | 180180 | 3886979 | 3.59 | 17.51% |
| 2007-04-27 | 21.10 | 21.50 | 19.51 | 20.50 | 520320 | 10670030 | 0.54 | 2.71% |
| 2007-04-19 | 20.81 | 22.06 | 19.00 | 19.96 | 453653 | 9437377 | -0.84 | -4.04% |
| 2007-04-13 | 18.95 | 21.44 | 18.10 | 20.80 | 670228 | 13268221 | 1.92 | 10.17% |
| 2007-04-06 | 17.43 | 19.90 | 17.20 | 18.88 | 341496 | 6364760 | 1.43 | 8.20% |
| 2007-03-30 | 19.25 | 19.84 | 17.30 | 17.45 | 328226 | 6138540 | -1.69 | -8.83% |
| 2007-03-23 | 18.56 | 20.00 | 18.39 | 19.14 | 248878 | 4746108 | 0.34 | 1.81% |
| 2007-03-16 | 19.70 | 19.95 | 18.51 | 18.80 | 181352 | 3481941 | -0.91 | -4.62% |
| 2007-03-09 | 19.80 | 20.70 | 19.15 | 19.71 | 142081 | 2842933 | -0.07 | -0.35% |
| 2007-03-02 | 20.80 | 21.39 | 18.51 | 19.78 | 224225 | 4475895 | -1.02 | -4.90% |
| 2007-02-16 | 21.17 | 22.25 | 20.06 | 20.80 | 258009 | 5483465 | 0.02 | 0.10% |
| 2007-02-09 | 18.90 | 21.20 | 18.40 | 20.78 | 187539 | 3745815 | 1.85 | 9.77% |
| 2007-02-02 | 22.40 | 23.30 | 18.90 | 18.93 | 278365 | 5790998 | -3.51 | -15.64% |
| 2007-01-26 | 21.59 | 24.18 | 20.22 | 22.44 | 392010 | 8601301 | 0.84 | 3.89% |
| 2007-01-19 | 16.63 | 21.60 | 16.51 | 21.60 | 646021 | 12159114 | 5.20 | 31.71% |
| 2007-01-12 | 12.30 | 17.50 | 12.30 | 16.40 | 569527 | 8902234 | 4.00 | 32.26% |
| 2007-01-05 | 12.80 | 12.95 | 12.09 | 12.40 | 152299 | 1891082 | -0.35 | -2.75% |
| 2006-12-29 | 12.50 | 13.20 | 12.13 | 12.75 | 310681 | 3930828 | 0.18 | 1.43% |
| 2006-12-22 | 12.45 | 13.36 | 11.90 | 12.57 | 336855 | 4275753 | 0.26 | 2.11% |
| 2006-12-15 | 10.80 | 12.48 | 10.80 | 12.31 | 440798 | 5175321 | 1.53 | 14.19% |
| 2006-12-08 | 11.50 | 12.20 | 10.49 | 10.78 | 356960 | 4081837 | -0.72 | -6.26% |
| 2006-12-01 | 11.12 | 12.09 | 11.01 | 11.50 | 338624 | 3885008 | 0.37 | 3.32% |
