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 | 15.37 | 15.66 | 13.56 | 13.85 | 579578 | 8629008 | -1.44 | -9.42% |
| 2009-11-20 | 15.00 | 15.45 | 14.44 | 15.29 | 489034 | 7305243 | 0.49 | 3.31% |
| 2009-11-13 | 14.21 | 15.00 | 13.74 | 14.80 | 412464 | 5939737 | 0.85 | 6.09% |
| 2009-11-06 | 12.94 | 14.53 | 12.83 | 13.95 | 597048 | 8307724 | 0.78 | 5.92% |
| 2009-10-30 | 12.90 | 13.66 | 12.55 | 13.17 | 563292 | 7359531 | 0.35 | 2.73% |
| 2009-10-23 | 11.67 | 13.26 | 11.67 | 12.82 | 704455 | 8838196 | 1.17 | 10.04% |
| 2009-10-16 | 10.65 | 11.90 | 10.65 | 11.65 | 452172 | 5245469 | 0.85 | 7.87% |
| 2009-10-09 | 10.21 | 10.83 | 10.21 | 10.80 | 48914 | 521789 | 0.57 | 5.57% |
| 2009-09-30 | 11.10 | 11.10 | 9.90 | 10.23 | 142920 | 1494648 | -0.80 | -7.25% |
| 2009-09-25 | 11.30 | 11.86 | 10.85 | 11.03 | 429101 | 4817583 | -0.51 | -4.42% |
| 2009-09-18 | 11.30 | 12.82 | 11.21 | 11.54 | 957710 | 11485281 | 0.24 | 2.12% |
| 2009-09-11 | 10.74 | 11.63 | 10.52 | 11.30 | 555060 | 6121880 | 0.61 | 5.71% |
| 2009-09-04 | 10.17 | 10.98 | 9.69 | 10.69 | 352815 | 3628997 | 0.28 | 2.69% |
| 2009-08-28 | 9.90 | 11.43 | 9.75 | 10.41 | 619887 | 6595134 | 0.61 | 6.22% |
| 2009-08-21 | 10.00 | 10.38 | 9.02 | 9.80 | 417953 | 4016759 | -0.38 | -3.73% |
| 2009-08-14 | 10.65 | 10.79 | 9.65 | 10.18 | 453587 | 4655900 | -0.34 | -3.23% |
| 2009-08-07 | 11.38 | 11.83 | 10.48 | 10.52 | 555414 | 6183078 | -0.88 | -7.72% |
| 2009-07-31 | 10.88 | 11.56 | 10.20 | 11.40 | 629796 | 6934633 | 0.61 | 5.65% |
| 2009-07-24 | 10.81 | 11.42 | 10.55 | 10.79 | 568241 | 6209605 | -0.20 | -1.82% |
| 2009-07-17 | 11.86 | 11.86 | 10.90 | 10.99 | 217339 | 2453968 | 0.14 | 1.29% |
| 2009-07-09 | 10.56 | 11.72 | 10.30 | 10.85 | 741606 | 8150571 | 0.20 | 1.88% |
| 2009-07-03 | 11.10 | 11.29 | 10.11 | 10.65 | 767718 | 8263224 | -0.33 | -3.00% |
| 2009-06-26 | 9.10 | 10.98 | 8.65 | 10.98 | 978558 | 9675104 | 1.90 | 20.93% |
| 2009-06-19 | 8.13 | 9.16 | 8.11 | 9.08 | 702801 | 6106405 | 0.96 | 11.82% |
| 2009-06-12 | 8.19 | 8.48 | 7.85 | 8.12 | 443755 | 3597033 | -0.08 | -0.98% |
| 2009-06-05 | 8.30 | 8.58 | 8.00 | 8.20 | 384218 | 3166814 | -0.16 | -1.91% |
| 2009-05-27 | 7.75 | 8.84 | 7.60 | 8.36 | 408551 | 3384081 | 0.31 | 3.85% |
| 2009-05-22 | 7.31 | 8.52 | 7.25 | 8.05 | 847352 | 6684596 | 0.77 | 10.58% |
| 2009-05-15 | 7.48 | 7.58 | 6.80 | 7.28 | 562525 | 4040439 | -0.15 | -2.02% |
| 2009-05-08 | 6.98 | 7.79 | 6.90 | 7.43 | 1135425 | 8268758 | 0.39 | 5.54% |
| 2009-04-30 | 6.63 | 7.04 | 6.00 | 7.04 | 888136 | 5900152 | 0.43 | 6.50% |
| 2009-04-24 | 6.22 | 6.83 | 5.86 | 6.61 | 1386929 | 8837768 | 0.37 | 5.93% |
| 2009-04-17 | 6.14 | 7.00 | 6.10 | 6.24 | 2344815 | 15218260 | 0.37 | 6.30% |
| 2009-04-10 | 4.83 | 5.87 | 4.76 | 5.87 | 909333 | 4857002 | 1.01 | 20.78% |
| 2009-04-03 | 4.68 | 4.96 | 4.56 | 4.86 | 404546 | 1937785 | 0.18 | 3.85% |
| 2009-03-27 | 4.54 | 4.78 | 4.45 | 4.68 | 413043 | 1914397 | 0.12 | 2.63% |
| 2009-03-20 | 4.05 | 4.65 | 4.00 | 4.56 | 450081 | 1976540 | 0.48 | 11.77% |
| 2009-03-13 | 4.34 | 4.36 | 3.93 | 4.08 | 246157 | 1016707 | -0.22 | -5.12% |
| 2009-03-06 | 3.83 | 4.49 | 3.78 | 4.30 | 384648 | 1604595 | 0.38 | 9.69% |
| 2009-02-27 | 4.61 | 5.17 | 3.92 | 3.92 | 603499 | 2807679 | -0.70 | -15.15% |
| 2009-02-20 | 5.12 | 5.25 | 4.41 | 4.62 | 558699 | 2708089 | -0.49 | -9.59% |
| 2009-02-13 | 4.43 | 5.18 | 4.31 | 5.11 | 817461 | 3886441 | 0.69 | 15.61% |
| 2009-02-06 | 4.11 | 4.47 | 4.04 | 4.42 | 522454 | 2251000 | 0.31 | 7.54% |
| 2009-01-23 | 3.85 | 4.21 | 3.81 | 4.11 | 585395 | 2363603 | 0.28 | 7.31% |
| 2009-01-16 | 3.53 | 3.95 | 3.52 | 3.83 | 545299 | 2064200 | 0.29 | 8.19% |
| 2009-01-09 | 3.38 | 3.62 | 3.35 | 3.54 | 283412 | 987410 | 0.07 | 2.02% |
| 2008-12-26 | 3.89 | 4.14 | 3.37 | 3.47 | 555582 | 2099287 | -0.40 | -10.34% |
| 2008-12-19 | 3.65 | 3.92 | 3.52 | 3.87 | 787515 | 2943767 | 0.27 | 7.50% |
| 2008-12-12 | 3.67 | 3.70 | 3.42 | 3.60 | 514965 | 1849606 | 0.09 | 2.56% |
| 2008-12-05 | 3.01 | 3.68 | 3.00 | 3.51 | 462599 | 1574143 | 0.50 | 16.61% |
| 2008-11-28 | 3.21 | 3.27 | 2.96 | 3.01 | 162297 | 501976 | -0.20 | -6.23% |
| 2008-11-21 | 3.10 | 3.49 | 3.01 | 3.21 | 528586 | 1739808 | 0.06 | 1.91% |
| 2008-11-14 | 2.75 | 3.16 | 2.72 | 3.15 | 258965 | 766042 | 0.45 | 16.67% |
| 2008-11-07 | 2.64 | 2.73 | 2.55 | 2.70 | 91573 | 243674 | 0.06 | 2.27% |
| 2008-10-31 | 2.82 | 2.88 | 2.54 | 2.64 | 85533 | 229583 | -0.28 | -9.59% |
| 2008-10-24 | 2.84 | 3.05 | 2.82 | 2.92 | 77208 | 226853 | 0.07 | 2.46% |
| 2008-10-17 | 2.97 | 3.18 | 2.77 | 2.85 | 81574 | 239895 | -0.15 | -5.00% |
| 2008-10-10 | 3.41 | 3.44 | 2.95 | 3.00 | 84583 | 271576 | -0.52 | -14.77% |
| 2008-09-26 | 3.69 | 3.85 | 3.31 | 3.52 | 157008 | 561037 | 0.00 | 0.00% |
| 2008-09-19 | 3.58 | 3.60 | 3.03 | 3.52 | 92318 | 312643 | -0.06 | -1.68% |
| 2008-09-12 | 3.60 | 3.68 | 3.45 | 3.58 | 74920 | 266685 | -0.02 | -0.56% |
| 2008-09-05 | 3.88 | 3.96 | 3.57 | 3.60 | 111528 | 422618 | -0.29 | -7.46% |
| 2008-08-29 | 3.72 | 3.93 | 3.46 | 3.89 | 98769 | 369266 | 0.14 | 3.73% |
| 2008-08-22 | 3.95 | 3.98 | 3.46 | 3.75 | 88927 | 335826 | -0.17 | -4.34% |
| 2008-08-15 | 4.28 | 4.28 | 3.72 | 3.92 | 92600 | 362029 | -0.32 | -7.55% |
| 2008-08-08 | 4.79 | 4.79 | 4.20 | 4.24 | 106034 | 484742 | -0.58 | -12.03% |
| 2008-08-01 | 4.98 | 5.37 | 4.63 | 4.82 | 386524 | 1963601 | -0.11 | -2.23% |
| 2008-07-25 | 4.68 | 5.05 | 4.63 | 4.93 | 115275 | 566772 | 0.23 | 4.89% |
| 2008-07-18 | 4.96 | 5.13 | 4.45 | 4.70 | 108698 | 521669 | -0.32 | -6.38% |
| 2008-07-11 | 4.67 | 5.20 | 4.66 | 5.02 | 212960 | 1072713 | 0.34 | 7.26% |
| 2008-07-04 | 4.47 | 4.78 | 4.34 | 4.68 | 85325 | 391315 | 0.18 | 4.00% |
| 2008-06-27 | 5.37 | 6.09 | 4.48 | 4.50 | 117615 | 652337 | -0.98 | -17.88% |
| 2008-06-20 | 6.00 | 6.14 | 5.17 | 5.48 | 126442 | 718281 | -0.49 | -8.21% |
| 2008-06-13 | 7.09 | 7.09 | 5.95 | 5.97 | 105123 | 674425 | -1.36 | -18.55% |
| 2008-06-06 | 7.85 | 7.85 | 7.18 | 7.33 | 89015 | 667833 | -0.52 | -6.62% |
| 2008-05-30 | 7.68 | 8.06 | 7.35 | 7.85 | 156714 | 1210097 | 0.05 | 0.64% |
| 2008-05-23 | 8.30 | 8.38 | 7.24 | 7.80 | 179402 | 1389853 | -0.55 | -6.59% |
| 2008-05-16 | 8.17 | 8.75 | 8.02 | 8.35 | 182030 | 1534467 | 0.03 | 0.36% |
| 2008-05-09 | 8.25 | 8.76 | 8.10 | 8.32 | 272242 | 2291229 | 0.07 | 0.85% |
| 2008-04-30 | 8.20 | 8.29 | 7.70 | 8.25 | 147961 | 1179559 | -0.06 | -0.72% |
| 2008-04-25 | 7.95 | 8.56 | 6.84 | 8.31 | 252858 | 2001905 | 0.98 | 13.37% |
| 2008-04-18 | 8.40 | 8.40 | 7.30 | 7.33 | 107192 | 847819 | -1.19 | -13.97% |
| 2008-04-11 | 8.21 | 8.97 | 8.04 | 8.52 | 184651 | 1585729 | 0.17 | 2.04% |
| 2008-04-03 | 9.60 | 9.86 | 7.80 | 8.35 | 107974 | 932264 | -1.64 | -16.42% |
| 2008-03-28 | 10.94 | 10.98 | 9.30 | 9.99 | 116547 | 1187665 | -0.77 | -7.16% |
| 2008-03-21 | 11.84 | 11.90 | 9.65 | 10.76 | 177473 | 1882107 | -1.08 | -9.12% |
| 2008-03-14 | 12.99 | 13.10 | 11.60 | 11.84 | 157282 | 1958576 | -1.25 | -9.55% |
| 2008-03-07 | 13.20 | 14.19 | 12.88 | 13.09 | 457748 | 6220932 | -0.15 | -1.13% |
| 2008-02-29 | 12.66 | 13.39 | 12.13 | 13.24 | 263774 | 3417825 | 0.36 | 2.79% |
| 2008-02-22 | 12.55 | 13.26 | 12.43 | 12.88 | 267010 | 3453929 | 0.70 | 5.75% |
| 2008-02-15 | 12.18 | 13.27 | 11.80 | 12.18 | 83809 | 1029874 | 0.12 | 0.99% |
| 2008-02-05 | 11.80 | 12.39 | 11.66 | 12.06 | 61197 | 740352 | 0.59 | 5.14% |
| 2008-02-01 | 12.70 | 13.34 | 11.47 | 11.47 | 256557 | 3191963 | -1.35 | -10.53% |
| 2008-01-25 | 13.60 | 13.75 | 11.41 | 12.82 | 337755 | 4262265 | -0.67 | -4.97% |
| 2008-01-18 | 12.86 | 13.65 | 12.35 | 13.49 | 396092 | 5243959 | 0.65 | 5.06% |
| 2008-01-11 | 12.66 | 12.96 | 12.24 | 12.84 | 271196 | 3426297 | 0.19 | 1.50% |
| 2008-01-04 | 12.34 | 12.97 | 12.20 | 12.65 | 137004 | 1732017 | 0.43 | 3.52% |
| 2007-12-28 | 12.33 | 12.67 | 11.95 | 12.22 | 238886 | 2931138 | 0.24 | 2.00% |
| 2007-12-20 | 11.72 | 12.18 | 11.53 | 11.98 | 121813 | 1449990 | 0.28 | 2.39% |
| 2007-12-14 | 11.06 | 12.10 | 11.06 | 11.70 | 263344 | 3072924 | 0.42 | 3.72% |
| 2007-12-07 | 10.60 | 11.45 | 10.60 | 11.28 | 99864 | 1108944 | 0.59 | 5.52% |
| 2007-11-30 | 11.11 | 11.20 | 10.60 | 10.69 | 88436 | 960610 | -0.23 | -2.11% |
| 2007-11-23 | 10.88 | 11.81 | 10.46 | 10.92 | 214147 | 2414086 | 0.12 | 1.11% |
| 2007-11-16 | 10.66 | 11.35 | 10.51 | 10.80 | 178238 | 1959764 | 0.06 | 0.56% |
| 2007-11-09 | 10.30 | 11.27 | 10.30 | 10.74 | 123700 | 1345912 | 0.40 | 3.87% |
| 2007-11-02 | 10.52 | 11.38 | 10.22 | 10.34 | 197351 | 2124775 | -0.11 | -1.05% |
| 2007-10-26 | 12.25 | 12.25 | 10.23 | 10.45 | 181256 | 2044847 | -1.86 | -15.11% |
| 2007-10-18 | 13.08 | 13.19 | 12.30 | 12.31 | 202988 | 2591797 | -0.62 | -4.79% |
| 2007-10-12 | 13.65 | 14.43 | 12.25 | 12.93 | 459220 | 6315026 | -0.42 | -3.15% |
| 2007-09-28 | 13.93 | 14.05 | 13.00 | 13.35 | 229790 | 3088897 | -0.54 | -3.89% |
| 2007-09-21 | 13.50 | 14.95 | 13.30 | 13.89 | 494086 | 6985362 | 0.30 | 2.21% |
| 2007-09-14 | 13.50 | 14.43 | 12.86 | 13.59 | 436836 | 5910444 | -0.06 | -0.44% |
| 2007-09-07 | 14.65 | 15.16 | 13.65 | 13.65 | 621522 | 8927899 | -0.84 | -5.80% |
| 2007-08-31 | 13.75 | 15.30 | 12.81 | 14.49 | 781998 | 10957705 | 0.89 | 6.54% |
| 2007-08-24 | 12.62 | 13.85 | 12.39 | 13.60 | 590484 | 7734972 | 1.30 | 10.57% |
| 2007-08-17 | 11.80 | 12.53 | 11.59 | 12.30 | 359422 | 4376268 | 0.49 | 4.15% |
| 2007-08-10 | 12.78 | 13.20 | 11.41 | 11.81 | 466794 | 5805711 | -0.77 | -6.12% |
| 2007-08-03 | 12.44 | 13.28 | 12.00 | 12.58 | 550430 | 6963219 | 0.12 | 0.96% |
| 2007-07-27 | 10.75 | 12.55 | 10.65 | 12.46 | 531670 | 6268275 | 1.69 | 15.69% |
| 2007-07-20 | 10.73 | 10.88 | 10.18 | 10.77 | 175879 | 1855109 | -0.08 | -0.74% |
| 2007-07-13 | 10.93 | 11.29 | 10.40 | 10.85 | 260256 | 2834167 | -0.08 | -0.73% |
| 2007-07-06 | 10.20 | 11.50 | 9.86 | 10.93 | 454853 | 4886589 | 0.83 | 8.22% |
| 2007-06-29 | 11.21 | 11.60 | 9.65 | 10.10 | 575514 | 6166207 | -1.10 | -9.82% |
| 2007-06-22 | 12.26 | 13.19 | 11.02 | 11.20 | 632681 | 7929932 | -0.89 | -7.36% |
| 2007-06-15 | 12.52 | 13.12 | 11.02 | 12.09 | 657822 | 8094181 | -0.05 | -0.41% |
| 2007-06-07 | 11.75 | 12.58 | 9.77 | 12.14 | 740778 | 8315300 | 0.07 | 0.58% |
| 2007-06-01 | 15.75 | 16.70 | 12.07 | 12.07 | 968982 | 14189414 | -3.33 | -21.62% |
| 2007-05-25 | 13.10 | 15.51 | 13.05 | 15.40 | 1146273 | 16816884 | 1.62 | 11.76% |
| 2007-05-18 | 15.96 | 16.28 | 13.02 | 13.78 | 884657 | 12383504 | -1.38 | -9.10% |
| 2007-05-09 | 11.79 | 15.16 | 11.73 | 15.16 | 902999 | 12720657 | 3.29 | 27.72% |
| 2007-04-27 | 10.30 | 12.16 | 10.25 | 11.87 | 1185095 | 13635330 | 1.88 | 18.82% |
| 2007-04-20 | 9.90 | 10.31 | 9.11 | 9.99 | 891915 | 8879466 | 0.31 | 3.20% |
| 2007-04-13 | 9.12 | 9.88 | 8.79 | 9.68 | 754708 | 7016582 | 0.61 | 6.72% |
| 2007-04-06 | 8.66 | 9.15 | 8.63 | 9.07 | 460415 | 4105878 | 0.52 | 6.08% |
| 2007-03-30 | 9.35 | 9.40 | 8.30 | 8.55 | 646114 | 5748148 | -0.55 | -6.04% |
| 2007-03-23 | 7.99 | 9.19 | 7.90 | 9.10 | 765609 | 6691595 | 0.85 | 10.30% |
| 2007-03-16 | 7.95 | 8.50 | 7.70 | 8.25 | 623683 | 5093596 | 0.32 | 4.04% |
| 2007-03-09 | 7.33 | 8.28 | 7.25 | 7.93 | 735406 | 5801476 | 0.62 | 8.48% |
| 2007-03-02 | 7.76 | 8.07 | 7.01 | 7.31 | 609443 | 4548697 | -0.37 | -4.82% |
| 2007-02-16 | 7.45 | 7.89 | 7.32 | 7.68 | 504048 | 3813491 | 0.29 | 3.92% |
| 2007-02-09 | 6.93 | 7.68 | 6.83 | 7.39 | 706400 | 5181572 | 0.44 | 6.33% |
| 2007-02-02 | 6.62 | 7.20 | 6.46 | 6.95 | 739093 | 5102466 | 0.36 | 5.46% |
| 2007-01-26 | 6.74 | 7.23 | 6.21 | 6.59 | 724330 | 4969640 | -0.03 | -0.45% |
| 2007-01-19 | 5.83 | 6.85 | 5.80 | 6.62 | 660743 | 4190150 | 0.79 | 13.55% |
| 2007-01-12 | 5.69 | 6.38 | 5.63 | 5.83 | 533071 | 3241076 | 0.15 | 2.64% |
| 2007-01-05 | 5.47 | 5.72 | 5.42 | 5.68 | 93156 | 519464 | 0.21 | 3.84% |
| 2006-12-29 | 5.73 | 5.81 | 5.36 | 5.47 | 199064 | 1108912 | -0.24 | -4.20% |
| 2006-12-22 | 5.85 | 6.09 | 5.63 | 5.71 | 383347 | 2250911 | -0.18 | -3.06% |
| 2006-12-15 | 5.72 | 6.10 | 5.63 | 5.89 | 461560 | 2701745 | 0.26 | 4.62% |
| 2006-12-08 | 5.21 | 5.74 | 5.19 | 5.63 | 467343 | 2578152 | 0.42 | 8.06% |
| 2006-12-01 | 5.25 | 5.35 | 5.17 | 5.21 | 169079 | 887765 | -0.06 | -1.14% |
