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 | 14.20 | 14.72 | 13.80 | 14.10 | 1676509 | 23865288 | -0.06 | -0.42% |
| 2009-11-20 | 13.33 | 14.30 | 13.33 | 14.16 | 2244099 | 31038558 | 0.84 | 6.31% |
| 2009-11-13 | 13.36 | 13.94 | 13.10 | 13.32 | 1783901 | 24136896 | -0.18 | -1.33% |
| 2009-11-06 | 12.45 | 13.64 | 12.21 | 13.50 | 1795048 | 23769188 | 0.70 | 5.47% |
| 2009-10-30 | 13.86 | 14.07 | 12.69 | 12.80 | 2023983 | 27017560 | -1.02 | -7.38% |
| 2009-10-23 | 12.24 | 14.18 | 12.21 | 13.82 | 2995125 | 39928536 | 1.57 | 12.82% |
| 2009-10-16 | 11.81 | 12.76 | 11.65 | 12.25 | 1772810 | 21718148 | 0.45 | 3.81% |
| 2009-10-09 | 11.29 | 11.89 | 11.25 | 11.80 | 362090 | 4198219 | 0.57 | 5.08% |
| 2009-09-30 | 11.17 | 11.47 | 10.60 | 11.23 | 908846 | 10073084 | 0.16 | 1.45% |
| 2009-09-25 | 11.96 | 12.07 | 10.65 | 11.07 | 1641144 | 18663740 | -0.98 | -8.13% |
| 2009-09-18 | 12.46 | 12.93 | 11.96 | 12.05 | 2256139 | 28318136 | -0.32 | -2.59% |
| 2009-09-11 | 11.88 | 12.55 | 11.63 | 12.37 | 1852003 | 22412590 | 0.56 | 4.74% |
| 2009-09-04 | 11.61 | 12.03 | 10.50 | 11.81 | 2334077 | 26341450 | 0.01 | 0.09% |
| 2009-08-28 | 12.37 | 12.56 | 11.51 | 11.80 | 2033353 | 24658654 | -0.49 | -3.99% |
| 2009-08-21 | 13.34 | 13.35 | 11.30 | 12.29 | 2475479 | 30048744 | -1.24 | -9.16% |
| 2009-08-14 | 13.70 | 14.19 | 13.24 | 13.53 | 2720265 | 37569256 | -0.08 | -0.59% |
| 2009-08-07 | 14.65 | 14.77 | 13.35 | 13.61 | 4197371 | 59598092 | -1.24 | -8.35% |
| 2009-07-31 | 15.73 | 16.20 | 13.98 | 14.85 | 4015028 | 60116948 | -1.03 | -6.49% |
| 2009-07-24 | 15.17 | 16.12 | 14.68 | 15.88 | 4488478 | 68356960 | 0.66 | 4.34% |
| 2009-07-17 | 14.18 | 15.95 | 14.04 | 15.22 | 3659330 | 55385960 | 0.98 | 6.88% |
| 2009-07-10 | 14.79 | 15.34 | 13.80 | 14.24 | 2918800 | 41711244 | -0.58 | -3.91% |
| 2009-07-03 | 13.59 | 14.97 | 13.50 | 14.82 | 2577016 | 36555280 | 1.22 | 8.97% |
| 2009-06-26 | 13.15 | 14.06 | 12.50 | 13.60 | 2473946 | 32779384 | 0.60 | 4.62% |
| 2009-06-19 | 10.77 | 13.50 | 10.73 | 13.00 | 4063092 | 49155164 | 2.26 | 21.04% |
| 2009-06-12 | 10.78 | 11.68 | 10.59 | 10.74 | 2691740 | 29772116 | -0.08 | -0.74% |
| 2009-06-05 | 10.36 | 11.26 | 10.23 | 10.82 | 2487128 | 26991484 | 0.72 | 7.13% |
| 2009-05-27 | 10.19 | 10.60 | 10.01 | 10.10 | 1095351 | 11233285 | -0.42 | -3.99% |
| 2009-05-22 | 10.88 | 11.18 | 10.30 | 10.52 | 1451456 | 15572309 | -0.48 | -4.36% |
| 2009-05-15 | 11.53 | 11.60 | 10.52 | 11.00 | 1938345 | 21334764 | -0.42 | -3.68% |
| 2009-05-08 | 10.17 | 11.60 | 10.01 | 11.42 | 3084604 | 33229396 | 1.38 | 13.74% |
| 2009-04-30 | 9.30 | 10.18 | 9.21 | 10.04 | 1559680 | 15226153 | 0.68 | 7.26% |
| 2009-04-24 | 9.95 | 10.05 | 9.21 | 9.36 | 1763490 | 17081140 | -0.57 | -5.74% |
| 2009-04-17 | 9.81 | 10.24 | 9.61 | 9.93 | 3054900 | 30415182 | 0.17 | 1.74% |
| 2009-04-10 | 9.52 | 9.95 | 9.20 | 9.76 | 1484911 | 14206487 | 0.19 | 1.99% |
| 2009-04-03 | 9.36 | 9.93 | 8.85 | 9.57 | 2767928 | 26264812 | 0.20 | 2.13% |
| 2009-03-27 | 8.86 | 9.61 | 8.81 | 9.37 | 2882649 | 26649714 | 0.55 | 6.24% |
| 2009-03-20 | 8.39 | 9.20 | 8.27 | 8.82 | 2520170 | 22318036 | 0.39 | 4.63% |
| 2009-03-13 | 8.87 | 9.20 | 8.16 | 8.43 | 1701127 | 14409059 | -0.42 | -4.75% |
| 2009-03-06 | 8.39 | 9.15 | 8.30 | 8.85 | 2064256 | 18119936 | 0.37 | 4.36% |
| 2009-02-27 | 9.26 | 9.71 | 8.13 | 8.48 | 2226998 | 19806572 | -0.61 | -6.71% |
| 2009-02-20 | 10.38 | 10.59 | 8.74 | 9.09 | 2191177 | 20544386 | -1.11 | -10.88% |
| 2009-02-13 | 9.05 | 10.40 | 8.98 | 10.20 | 3254704 | 31711142 | 1.24 | 13.84% |
| 2009-02-06 | 7.93 | 9.04 | 7.50 | 8.96 | 2902884 | 23925960 | 1.10 | 13.99% |
| 2009-01-23 | 7.70 | 8.01 | 7.51 | 7.86 | 1229795 | 9581536 | 0.23 | 3.01% |
| 2009-01-16 | 7.83 | 7.83 | 7.32 | 7.63 | 1155589 | 8701956 | -0.23 | -2.93% |
| 2009-01-09 | 7.71 | 8.00 | 7.55 | 7.86 | 451166 | 3521689 | 0.30 | 3.97% |
| 2008-12-26 | 8.91 | 8.98 | 7.50 | 7.56 | 631162 | 5072830 | -1.32 | -14.87% |
| 2008-12-19 | 8.49 | 9.06 | 7.99 | 8.88 | 742624 | 6449982 | 0.48 | 5.71% |
| 2008-12-12 | 8.80 | 9.11 | 8.32 | 8.40 | 1012429 | 8868289 | -0.15 | -1.75% |
| 2008-12-05 | 8.01 | 8.65 | 7.82 | 8.55 | 729140 | 6040861 | 0.54 | 6.74% |
| 2008-11-28 | 8.40 | 8.92 | 7.84 | 8.01 | 744270 | 6247440 | -0.42 | -4.98% |
| 2008-11-21 | 8.27 | 8.65 | 7.37 | 8.43 | 700051 | 5650685 | 0.14 | 1.69% |
| 2008-11-14 | 7.25 | 8.39 | 7.25 | 8.29 | 599768 | 4759025 | 1.11 | 15.46% |
| 2008-11-07 | 7.11 | 7.35 | 6.87 | 7.18 | 215481 | 1537158 | 0.07 | 0.98% |
| 2008-10-31 | 7.20 | 7.45 | 6.50 | 7.11 | 512545 | 3614106 | -0.19 | -2.60% |
| 2008-10-24 | 8.03 | 8.46 | 7.20 | 7.30 | 695593 | 5458673 | -0.72 | -8.98% |
| 2008-10-17 | 7.82 | 8.90 | 7.77 | 8.02 | 658674 | 5452936 | 0.01 | 0.12% |
| 2008-10-10 | 8.46 | 8.65 | 7.50 | 8.01 | 648649 | 5336721 | -0.69 | -7.93% |
| 2008-09-26 | 8.35 | 8.90 | 7.45 | 8.70 | 1159577 | 9467909 | 1.11 | 14.62% |
| 2008-09-19 | 6.80 | 7.59 | 6.43 | 7.59 | 626206 | 4325244 | 0.89 | 13.28% |
| 2008-09-12 | 7.88 | 8.00 | 6.58 | 6.70 | 471321 | 3407478 | -1.19 | -15.08% |
| 2008-09-05 | 7.85 | 8.40 | 7.82 | 7.89 | 400744 | 3232452 | -0.12 | -1.50% |
| 2008-08-29 | 8.00 | 8.51 | 7.45 | 8.01 | 457855 | 3667278 | 0.01 | 0.12% |
| 2008-08-22 | 7.40 | 8.46 | 7.10 | 8.00 | 505059 | 3959679 | 0.37 | 4.85% |
| 2008-08-14 | 7.75 | 7.80 | 7.10 | 7.63 | 364314 | 2711269 | -0.12 | -1.55% |
| 2008-08-08 | 8.58 | 8.65 | 7.73 | 7.75 | 434302 | 3562860 | -0.95 | -10.92% |
| 2008-08-01 | 9.30 | 9.65 | 8.00 | 8.70 | 735630 | 6530332 | -0.49 | -5.33% |
| 2008-07-25 | 8.08 | 9.48 | 7.88 | 9.19 | 950190 | 8402617 | 1.10 | 13.60% |
| 2008-07-18 | 9.16 | 9.54 | 7.65 | 8.09 | 943282 | 7947432 | -1.11 | -12.06% |
| 2008-07-11 | 7.80 | 10.08 | 7.78 | 9.20 | 1979302 | 18334156 | 1.38 | 17.65% |
| 2008-07-04 | 7.64 | 7.92 | 7.10 | 7.82 | 489731 | 3678126 | 0.17 | 2.22% |
| 2008-06-27 | 7.56 | 8.50 | 7.35 | 7.65 | 539236 | 4316137 | 0.04 | 0.53% |
| 2008-06-20 | 8.11 | 8.34 | 7.01 | 7.61 | 631779 | 4922296 | -0.47 | -5.82% |
| 2008-06-13 | 9.25 | 9.26 | 7.83 | 8.08 | 478990 | 4017093 | -1.57 | -16.27% |
| 2008-06-06 | 10.03 | 10.15 | 9.59 | 9.65 | 361271 | 3570254 | -0.36 | -3.60% |
| 2008-05-30 | 9.95 | 10.33 | 9.41 | 10.01 | 508871 | 5071574 | 0.07 | 0.70% |
| 2008-05-23 | 11.45 | 11.45 | 9.56 | 9.94 | 729235 | 7518899 | -1.46 | -12.81% |
| 2008-05-16 | 20.18 | 22.32 | 11.28 | 11.40 | 745179 | 13899690 | -8.95 | -43.98% |
| 2008-05-09 | 20.16 | 21.74 | 18.91 | 20.35 | 874200 | 17898786 | 0.45 | 2.26% |
| 2008-04-30 | 19.00 | 20.05 | 18.60 | 19.90 | 514441 | 9860735 | 0.50 | 2.58% |
| 2008-04-25 | 17.88 | 20.23 | 15.12 | 19.40 | 838871 | 15191853 | 2.85 | 17.22% |
| 2008-04-18 | 21.89 | 22.10 | 16.20 | 16.55 | 716584 | 13471645 | -5.88 | -26.21% |
| 2008-04-11 | 21.50 | 24.10 | 21.22 | 22.43 | 772176 | 17720748 | 0.42 | 1.91% |
| 2008-04-03 | 22.50 | 23.68 | 20.70 | 22.01 | 854277 | 19231800 | -0.79 | -3.46% |
| 2008-03-28 | 21.81 | 22.95 | 19.40 | 22.80 | 813559 | 17339120 | 1.24 | 5.75% |
| 2008-03-21 | 20.05 | 22.44 | 18.00 | 21.56 | 841764 | 17130246 | 1.29 | 6.36% |
| 2008-03-14 | 22.25 | 22.25 | 19.48 | 20.27 | 647313 | 13283007 | -2.10 | -9.39% |
| 2008-03-07 | 22.90 | 23.69 | 21.00 | 22.37 | 616466 | 13685441 | -0.63 | -2.74% |
| 2008-02-29 | 23.65 | 23.95 | 21.65 | 23.00 | 390680 | 8744226 | -0.63 | -2.67% |
| 2008-02-22 | 25.86 | 27.00 | 23.37 | 23.63 | 494577 | 12385301 | -1.54 | -6.12% |
| 2008-02-15 | 26.68 | 27.00 | 24.48 | 25.17 | 146056 | 3739859 | -1.28 | -4.84% |
| 2008-02-05 | 25.56 | 27.00 | 25.16 | 26.45 | 253880 | 6708188 | 1.75 | 7.08% |
| 2008-02-01 | 26.80 | 26.90 | 23.85 | 24.70 | 604585 | 15389720 | -2.40 | -8.86% |
| 2008-01-25 | 28.49 | 28.58 | 23.81 | 27.10 | 760372 | 19602268 | -1.40 | -4.91% |
| 2008-01-18 | 30.00 | 30.00 | 27.15 | 28.50 | 523270 | 14948517 | -3.00 | -9.52% |
| 2008-01-10 | 30.40 | 32.60 | 30.10 | 31.50 | 767741 | 24143596 | 1.01 | 3.31% |
| 2008-01-04 | 28.42 | 31.70 | 28.42 | 30.49 | 556050 | 16834254 | 2.19 | 7.74% |
| 2007-12-28 | 26.70 | 29.05 | 25.88 | 28.30 | 853896 | 23284680 | 1.79 | 6.75% |
| 2007-12-21 | 26.00 | 26.80 | 23.51 | 26.51 | 625646 | 15638331 | 0.51 | 1.96% |
| 2007-12-14 | 27.60 | 29.15 | 24.98 | 26.00 | 648450 | 17412616 | -2.20 | -7.80% |
| 2007-12-07 | 26.01 | 28.87 | 25.80 | 28.20 | 432004 | 12016542 | 1.71 | 6.46% |
| 2007-11-30 | 29.10 | 29.49 | 25.00 | 26.49 | 466361 | 12696734 | -2.25 | -7.83% |
| 2007-11-23 | 32.60 | 33.00 | 28.00 | 28.74 | 421632 | 12935076 | -3.86 | -11.84% |
| 2007-11-16 | 32.90 | 36.00 | 32.00 | 32.60 | 331195 | 11163345 | -1.30 | -3.83% |
| 2007-11-09 | 35.94 | 37.50 | 33.90 | 33.90 | 292904 | 10566685 | -2.18 | -6.04% |
| 2007-11-02 | 37.38 | 38.22 | 34.08 | 36.08 | 498364 | 18227420 | -0.69 | -1.88% |
| 2007-10-26 | 32.80 | 37.36 | 31.78 | 36.77 | 892693 | 31440184 | 4.68 | 14.58% |
| 2007-10-18 | 34.20 | 34.20 | 31.89 | 32.09 | 410948 | 13433755 | -2.01 | -5.89% |
| 2007-10-12 | 33.63 | 38.10 | 32.27 | 34.10 | 1020547 | 36649432 | 1.19 | 3.62% |
| 2007-09-28 | 36.01 | 37.00 | 31.98 | 32.91 | 516431 | 17485652 | -2.49 | -7.03% |
| 2007-09-21 | 35.59 | 36.25 | 34.00 | 35.40 | 719637 | 25336556 | -0.55 | -1.53% |
| 2007-09-14 | 37.00 | 37.86 | 33.61 | 35.95 | 709612 | 25496692 | -1.26 | -3.39% |
| 2007-09-07 | 38.92 | 41.19 | 37.00 | 37.21 | 715367 | 27790124 | -1.58 | -4.07% |
| 2007-08-31 | 41.04 | 41.65 | 37.80 | 38.79 | 709886 | 27735868 | -2.06 | -5.04% |
| 2007-08-24 | 38.20 | 42.10 | 38.20 | 40.85 | 570727 | 22972154 | 3.46 | 9.25% |
| 2007-08-17 | 40.68 | 41.76 | 37.00 | 37.39 | 819945 | 32258940 | -3.19 | -7.86% |
| 2007-08-10 | 43.29 | 45.18 | 39.80 | 40.58 | 1224040 | 50866000 | -1.38 | -3.29% |
| 2007-08-03 | 34.10 | 42.10 | 34.10 | 41.96 | 1225819 | 45986476 | 7.01 | 20.06% |
| 2007-07-27 | 34.55 | 36.97 | 34.01 | 34.95 | 734809 | 25898850 | 0.95 | 2.79% |
| 2007-07-20 | 29.46 | 34.30 | 27.70 | 34.00 | 636740 | 20066052 | 4.55 | 15.45% |
| 2007-07-13 | 29.05 | 30.52 | 28.71 | 29.45 | 402161 | 11902349 | 0.52 | 1.80% |
| 2007-07-06 | 28.88 | 30.48 | 26.31 | 28.93 | 400619 | 11605706 | -0.07 | -0.24% |
| 2007-06-29 | 32.80 | 33.50 | 28.70 | 29.00 | 615629 | 19010136 | -3.84 | -11.69% |
| 2007-06-22 | 32.16 | 35.59 | 31.78 | 32.84 | 914942 | 30868390 | 0.79 | 2.46% |
| 2007-06-15 | 31.97 | 35.20 | 31.50 | 32.05 | 1031556 | 34053864 | 0.11 | 0.34% |
| 2007-06-08 | 28.69 | 33.00 | 24.60 | 31.94 | 1561048 | 45664392 | 3.14 | 10.90% |
| 2007-06-01 | 25.58 | 33.66 | 25.31 | 28.80 | 1961660 | 57385192 | 3.34 | 13.12% |
| 2007-05-25 | 21.00 | 27.00 | 20.88 | 25.46 | 1418261 | 34847380 | 3.46 | 15.73% |
| 2007-05-18 | 19.45 | 22.60 | 19.15 | 22.00 | 1447547 | 30730690 | 2.35 | 11.96% |
| 2007-05-11 | 18.18 | 21.80 | 17.87 | 19.65 | 1436476 | 28383988 | 1.80 | 10.08% |
| 2007-04-27 | 17.51 | 18.57 | 17.30 | 17.85 | 1087639 | 19545076 | 0.49 | 2.82% |
| 2007-04-20 | 18.20 | 19.45 | 16.86 | 17.36 | 1211991 | 22001556 | -0.76 | -4.19% |
| 2007-04-13 | 18.98 | 19.58 | 18.01 | 18.12 | 1319295 | 24591788 | -0.36 | -1.95% |
| 2007-04-06 | 15.73 | 18.48 | 15.46 | 18.48 | 1471332 | 25141640 | 3.04 | 19.69% |
| 2007-03-30 | 15.00 | 15.64 | 14.64 | 15.44 | 1062742 | 16108787 | 0.60 | 4.04% |
| 2007-03-23 | 14.48 | 16.00 | 14.39 | 14.84 | 815418 | 12317901 | 0.00 | 0.00% |
| 2007-03-16 | 14.69 | 15.20 | 14.01 | 14.84 | 590354 | 8723889 | 0.15 | 1.02% |
| 2007-03-09 | 14.80 | 15.38 | 14.47 | 14.69 | 574929 | 8571348 | 0.39 | 2.73% |
| 2007-03-02 | 15.37 | 15.37 | 13.00 | 14.30 | 1054139 | 14888877 | -1.07 | -6.96% |
| 2007-02-16 | 13.30 | 16.31 | 13.30 | 15.37 | 816482 | 12302755 | 2.48 | 19.24% |
| 2007-02-09 | 13.20 | 13.78 | 12.01 | 12.89 | 1011776 | 13049640 | -0.41 | -3.08% |
| 2007-02-02 | 17.65 | 17.95 | 13.20 | 13.30 | 844314 | 13378164 | -4.15 | -23.78% |
| 2007-01-26 | 16.15 | 17.50 | 14.50 | 17.45 | 1120141 | 17870216 | 1.54 | 9.68% |
| 2007-01-19 | 16.15 | 17.75 | 14.90 | 15.91 | 1133020 | 18237464 | -0.24 | -1.49% |
| 2007-01-12 | 15.85 | 17.60 | 15.48 | 16.15 | 942780 | 15407623 | 0.25 | 1.57% |
| 2007-01-05 | 17.12 | 18.22 | 15.52 | 15.90 | 187311 | 3177320 | -0.95 | -5.64% |
| 2006-12-29 | 16.61 | 17.82 | 16.22 | 16.85 | 503359 | 8599897 | 0.25 | 1.51% |
| 2006-12-22 | 16.30 | 18.03 | 16.28 | 16.60 | 413978 | 7056315 | 0.41 | 2.53% |
| 2006-12-15 | 14.50 | 16.40 | 14.49 | 16.19 | 657598 | 10375036 | 1.64 | 11.27% |
| 2006-12-08 | 14.30 | 16.30 | 13.85 | 14.55 | 624175 | 9418933 | 0.12 | 0.83% |
| 2006-12-01 | 12.39 | 14.95 | 11.93 | 14.43 | 667289 | 8816541 | 1.98 | 15.90% |
