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 | 14.88 | 14.98 | 13.50 | 13.69 | 511926 | 7460586 | -1.17 | -7.87% |
| 2009-11-20 | 14.08 | 15.34 | 14.01 | 14.86 | 1371033 | 20130942 | 0.85 | 6.07% |
| 2009-11-13 | 13.97 | 14.60 | 13.78 | 14.01 | 963288 | 13684494 | 0.05 | 0.36% |
| 2009-11-06 | 13.00 | 14.40 | 12.85 | 13.96 | 1269844 | 17551706 | 0.28 | 2.05% |
| 2009-10-30 | 14.10 | 14.99 | 13.32 | 13.68 | 1496083 | 21164586 | -0.51 | -3.59% |
| 2009-10-23 | 13.80 | 14.99 | 13.70 | 14.19 | 1424566 | 20428834 | 0.66 | 4.88% |
| 2009-10-16 | 12.70 | 13.75 | 12.62 | 13.53 | 1104831 | 14678894 | 0.67 | 5.21% |
| 2009-10-09 | 12.37 | 13.17 | 12.10 | 12.86 | 220429 | 2796820 | 0.85 | 7.08% |
| 2009-09-30 | 12.84 | 13.19 | 11.32 | 12.01 | 655474 | 8020579 | -0.76 | -5.95% |
| 2009-09-25 | 15.15 | 15.78 | 12.70 | 12.77 | 1421593 | 20274328 | -2.28 | -15.15% |
| 2009-09-18 | 16.09 | 17.00 | 14.78 | 15.05 | 2664251 | 42745324 | 0.11 | 0.74% |
| 2009-09-11 | 13.11 | 14.94 | 12.82 | 14.94 | 2174394 | 30416552 | 1.90 | 14.57% |
| 2009-09-04 | 12.08 | 13.15 | 10.61 | 13.04 | 1915458 | 23448400 | 0.65 | 5.25% |
| 2009-08-28 | 10.72 | 13.39 | 10.55 | 12.39 | 1834309 | 22470408 | 1.51 | 13.88% |
| 2009-08-21 | 10.58 | 11.10 | 9.64 | 10.88 | 501584 | 5188773 | 0.36 | 3.42% |
| 2009-08-14 | 11.99 | 12.45 | 10.51 | 10.52 | 628472 | 7386920 | -1.39 | -11.67% |
| 2009-08-07 | 11.79 | 12.38 | 11.39 | 11.91 | 822798 | 9825781 | 0.13 | 1.10% |
| 2009-07-31 | 12.59 | 12.68 | 10.90 | 11.78 | 824414 | 9811620 | -0.46 | -3.76% |
| 2009-07-24 | 11.82 | 12.99 | 11.73 | 12.24 | 1151676 | 14233455 | 0.54 | 4.62% |
| 2009-07-17 | 11.95 | 12.64 | 11.60 | 11.70 | 871973 | 10535789 | -0.27 | -2.26% |
| 2009-07-10 | 11.15 | 12.55 | 10.96 | 11.97 | 1155050 | 13584060 | 0.84 | 7.55% |
| 2009-07-03 | 11.10 | 11.35 | 10.85 | 11.13 | 592440 | 6546618 | 0.03 | 0.27% |
| 2009-06-26 | 11.18 | 11.98 | 11.04 | 11.10 | 1219119 | 14099051 | -0.15 | -1.33% |
| 2009-06-19 | 10.91 | 11.50 | 10.74 | 11.25 | 688456 | 7651428 | 0.26 | 2.37% |
| 2009-06-12 | 11.32 | 11.70 | 10.70 | 10.99 | 998345 | 11142732 | -0.16 | -1.44% |
| 2009-06-05 | 11.60 | 11.75 | 11.01 | 11.15 | 715508 | 8116497 | -0.44 | -3.80% |
| 2009-05-27 | 11.00 | 12.14 | 10.90 | 11.59 | 773768 | 9002548 | 0.19 | 1.67% |
| 2009-05-22 | 10.90 | 11.71 | 10.56 | 11.40 | 1208212 | 13409861 | 0.28 | 2.52% |
| 2009-05-15 | 10.80 | 11.78 | 9.82 | 11.12 | 1557361 | 16868652 | 0.22 | 2.02% |
| 2009-05-08 | 9.68 | 11.58 | 9.48 | 10.90 | 1794870 | 18455982 | 1.25 | 12.95% |
| 2009-04-30 | 8.63 | 9.95 | 8.46 | 9.65 | 891926 | 8273411 | 0.96 | 11.05% |
| 2009-04-24 | 9.05 | 9.48 | 8.50 | 8.69 | 562110 | 5085415 | -0.36 | -3.98% |
| 2009-04-17 | 9.20 | 9.78 | 8.70 | 9.05 | 998941 | 9225215 | 0.09 | 1.00% |
| 2009-04-10 | 9.03 | 9.40 | 8.47 | 8.96 | 542442 | 4844626 | -0.18 | -1.97% |
| 2009-04-03 | 9.20 | 10.20 | 9.01 | 9.14 | 1535964 | 14690683 | 0.13 | 1.44% |
| 2009-03-27 | 8.18 | 9.17 | 8.14 | 9.01 | 940764 | 8125494 | 0.76 | 9.21% |
| 2009-03-20 | 7.83 | 8.65 | 7.65 | 8.25 | 580211 | 4804078 | 0.36 | 4.56% |
| 2009-03-13 | 8.48 | 8.61 | 7.45 | 7.89 | 555178 | 4426321 | -0.50 | -5.96% |
| 2009-03-06 | 7.51 | 9.42 | 7.50 | 8.39 | 1204011 | 10089259 | 1.06 | 14.46% |
| 2009-02-27 | 9.39 | 10.06 | 7.32 | 7.33 | 934433 | 8321652 | -2.12 | -22.43% |
| 2009-02-20 | 9.22 | 10.05 | 8.82 | 9.45 | 1164250 | 10859500 | 0.23 | 2.50% |
| 2009-02-13 | 8.45 | 9.30 | 7.88 | 9.22 | 1072032 | 9100133 | 1.10 | 13.55% |
| 2009-02-06 | 7.26 | 8.15 | 7.13 | 8.12 | 851835 | 6641396 | 0.98 | 13.72% |
| 2009-01-23 | 7.20 | 7.34 | 6.80 | 7.14 | 624312 | 4404546 | 0.02 | 0.28% |
| 2009-01-16 | 6.21 | 7.39 | 6.15 | 7.12 | 1277127 | 8696386 | 0.92 | 14.84% |
| 2009-01-09 | 5.86 | 6.57 | 5.79 | 6.20 | 955322 | 5927255 | 0.81 | 15.03% |
| 2008-12-26 | 6.07 | 6.18 | 5.17 | 5.39 | 677325 | 3853572 | -0.75 | -12.21% |
| 2008-12-19 | 5.98 | 6.38 | 5.56 | 6.14 | 1200457 | 7226675 | 0.70 | 12.87% |
| 2008-12-12 | 5.68 | 6.60 | 5.36 | 5.44 | 1523821 | 9237889 | -0.19 | -3.38% |
| 2008-12-05 | 4.40 | 5.75 | 4.35 | 5.63 | 1594248 | 8443348 | 1.28 | 29.43% |
| 2008-11-28 | 4.62 | 4.78 | 4.04 | 4.35 | 482289 | 2107652 | -0.32 | -6.85% |
| 2008-11-21 | 4.25 | 5.15 | 4.18 | 4.67 | 1167963 | 5600207 | 0.40 | 9.37% |
| 2008-11-14 | 3.70 | 4.28 | 3.62 | 4.27 | 710065 | 2782386 | 0.74 | 20.96% |
| 2008-11-07 | 3.51 | 3.54 | 3.16 | 3.53 | 401946 | 1358457 | -0.03 | -0.84% |
| 2008-10-31 | 4.34 | 4.37 | 3.54 | 3.56 | 380240 | 1484744 | -0.91 | -20.36% |
| 2008-10-24 | 4.85 | 5.05 | 4.41 | 4.47 | 407226 | 1930817 | -0.42 | -8.59% |
| 2008-10-17 | 5.22 | 5.70 | 4.78 | 4.89 | 680341 | 3486403 | -0.66 | -11.89% |
| 2008-10-10 | 5.90 | 6.40 | 5.55 | 5.55 | 641043 | 3835105 | -0.54 | -8.87% |
| 2008-09-26 | 6.11 | 6.58 | 5.45 | 6.09 | 1046125 | 6316503 | 0.37 | 6.47% |
| 2008-09-19 | 5.45 | 5.72 | 4.73 | 5.72 | 534641 | 2829737 | 0.34 | 6.32% |
| 2008-09-12 | 6.51 | 6.55 | 5.36 | 5.38 | 550283 | 3177799 | -1.22 | -18.48% |
| 2008-09-05 | 6.23 | 7.09 | 5.73 | 6.60 | 861708 | 5678570 | 0.28 | 4.43% |
| 2008-08-29 | 6.90 | 7.22 | 5.72 | 6.32 | 492192 | 3124222 | -0.59 | -8.54% |
| 2008-08-22 | 7.67 | 7.77 | 6.43 | 6.91 | 558375 | 3924289 | -0.70 | -9.20% |
| 2008-08-15 | 9.25 | 9.70 | 7.40 | 7.61 | 669618 | 5462729 | -1.54 | -16.83% |
| 2008-08-08 | 9.75 | 10.17 | 9.11 | 9.15 | 415114 | 4009473 | -0.74 | -7.48% |
| 2008-08-01 | 9.74 | 11.20 | 9.27 | 9.89 | 873257 | 8987476 | 0.18 | 1.85% |
| 2008-07-25 | 9.15 | 10.05 | 9.02 | 9.71 | 470735 | 4565208 | 0.44 | 4.75% |
| 2008-07-18 | 10.27 | 10.89 | 8.52 | 9.27 | 671282 | 6615545 | -1.21 | -11.55% |
| 2008-07-11 | 9.50 | 11.22 | 9.41 | 10.48 | 1334944 | 14024668 | 1.05 | 11.13% |
| 2008-07-04 | 8.90 | 9.80 | 8.70 | 9.43 | 635310 | 5874969 | 0.35 | 3.85% |
| 2008-06-27 | 8.80 | 10.28 | 8.31 | 9.08 | 721143 | 6687933 | 0.09 | 1.00% |
| 2008-06-20 | 10.07 | 10.64 | 8.27 | 8.99 | 715679 | 6998122 | -1.18 | -11.60% |
| 2008-06-13 | 12.20 | 12.65 | 10.15 | 10.17 | 383425 | 4318536 | -3.16 | -23.71% |
| 2008-06-06 | 13.64 | 14.35 | 13.26 | 13.33 | 376598 | 5195326 | -0.54 | -3.89% |
| 2008-05-30 | 14.80 | 14.93 | 12.90 | 13.87 | 723824 | 10025970 | -1.23 | -8.15% |
| 2008-05-23 | 15.90 | 16.29 | 13.88 | 15.10 | 861046 | 13036712 | -1.50 | -9.04% |
| 2008-05-16 | 15.02 | 17.97 | 14.85 | 16.60 | 1381102 | 22777188 | 1.18 | 7.65% |
| 2008-05-09 | 14.30 | 16.68 | 13.63 | 15.42 | 1663048 | 25631640 | 1.13 | 7.91% |
| 2008-04-30 | 12.60 | 14.45 | 12.47 | 14.29 | 807883 | 11134121 | 1.29 | 9.92% |
| 2008-04-25 | 14.20 | 14.20 | 10.31 | 13.00 | 1599019 | 19523080 | -0.08 | -0.61% |
| 2008-04-18 | 15.00 | 15.96 | 13.08 | 13.08 | 1025555 | 15104467 | -2.84 | -17.84% |
| 2008-04-11 | 14.91 | 17.88 | 14.60 | 15.92 | 1477919 | 23909572 | 0.22 | 1.40% |
| 2008-04-03 | 19.28 | 19.49 | 13.83 | 15.70 | 1154919 | 19366512 | -4.96 | -24.01% |
| 2008-03-28 | 25.47 | 26.20 | 19.50 | 20.66 | 1431036 | 33113690 | -3.53 | -14.59% |
| 2008-03-21 | 26.40 | 27.48 | 20.10 | 24.19 | 1970590 | 46759768 | -2.14 | -8.13% |
| 2008-03-14 | 24.48 | 29.28 | 24.22 | 26.33 | 1801787 | 47956916 | 1.27 | 5.07% |
| 2008-03-07 | 21.50 | 27.96 | 21.08 | 25.06 | 1978508 | 49684648 | 3.73 | 17.49% |
| 2008-02-29 | 19.75 | 21.50 | 17.80 | 21.33 | 1367360 | 27477876 | 1.52 | 7.67% |
| 2008-02-22 | 18.71 | 20.35 | 18.30 | 19.81 | 677200 | 13115700 | 1.26 | 6.79% |
| 2008-02-15 | 20.00 | 20.48 | 17.68 | 18.55 | 399839 | 7449212 | -0.07 | -0.38% |
| 2008-02-05 | 16.58 | 19.23 | 16.26 | 18.62 | 354577 | 6303368 | 2.60 | 16.23% |
| 2008-02-01 | 18.85 | 19.90 | 16.02 | 16.02 | 1073510 | 19526156 | -3.02 | -15.86% |
| 2008-01-25 | 17.66 | 20.47 | 16.92 | 19.04 | 2138681 | 40120736 | 1.65 | 9.49% |
| 2008-01-18 | 16.67 | 17.50 | 15.43 | 17.39 | 964147 | 16259924 | 0.72 | 4.32% |
| 2008-01-11 | 16.91 | 17.60 | 15.91 | 16.67 | 591619 | 9904245 | -0.21 | -1.24% |
| 2008-01-04 | 16.04 | 17.50 | 15.80 | 16.88 | 460922 | 7741054 | 0.95 | 5.96% |
| 2007-12-28 | 15.39 | 16.48 | 15.14 | 15.93 | 630715 | 9985781 | 0.75 | 4.94% |
| 2007-12-21 | 15.11 | 15.50 | 14.58 | 15.18 | 494781 | 7470681 | 0.31 | 2.08% |
| 2007-12-14 | 14.39 | 15.40 | 13.51 | 14.87 | 598984 | 8775237 | 0.24 | 1.64% |
| 2007-12-07 | 14.86 | 15.30 | 13.78 | 14.63 | 809573 | 11797213 | 0.72 | 5.18% |
| 2007-11-30 | 13.22 | 14.47 | 12.50 | 13.91 | 812542 | 11087446 | 0.81 | 6.18% |
| 2007-11-23 | 12.29 | 13.75 | 12.11 | 13.10 | 1027366 | 13467109 | 1.00 | 8.26% |
| 2007-11-16 | 10.90 | 12.38 | 10.61 | 12.10 | 443342 | 5117604 | 0.78 | 6.89% |
| 2007-11-09 | 12.23 | 12.90 | 11.14 | 11.32 | 535283 | 6561400 | -1.11 | -8.93% |
| 2007-11-02 | 11.15 | 12.86 | 10.91 | 12.43 | 758138 | 9169071 | 1.54 | 14.14% |
| 2007-10-26 | 14.38 | 14.80 | 10.70 | 10.89 | 609775 | 7686570 | -3.92 | -26.47% |
| 2007-10-18 | 15.35 | 16.98 | 14.43 | 14.81 | 1009543 | 16105025 | -0.39 | -2.57% |
| 2007-10-12 | 15.99 | 15.99 | 13.88 | 15.20 | 1000783 | 15095688 | -0.39 | -2.50% |
| 2007-09-28 | 14.02 | 15.59 | 13.40 | 15.59 | 962356 | 13940727 | 1.64 | 11.76% |
| 2007-09-21 | 15.75 | 16.60 | 13.51 | 13.95 | 1103673 | 16915920 | -1.95 | -12.26% |
| 2007-09-14 | 14.00 | 16.28 | 12.12 | 15.90 | 1806852 | 25674712 | 1.60 | 11.19% |
| 2007-09-07 | 11.51 | 14.30 | 11.00 | 14.30 | 1775102 | 22416480 | 3.38 | 30.95% |
| 2007-08-31 | 9.12 | 10.92 | 8.60 | 10.92 | 1201828 | 12169983 | 1.83 | 20.13% |
| 2007-08-24 | 9.09 | 9.45 | 8.80 | 9.09 | 453064 | 4137728 | 0.16 | 1.79% |
| 2007-08-17 | 8.80 | 9.14 | 8.23 | 8.93 | 400496 | 3519488 | 0.47 | 5.56% |
| 2007-08-10 | 9.20 | 9.48 | 8.30 | 8.46 | 442849 | 3961458 | -0.75 | -8.14% |
| 2007-08-03 | 9.00 | 10.36 | 8.80 | 9.21 | 1068911 | 10102389 | 0.65 | 7.59% |
| 2007-07-27 | 7.20 | 8.60 | 7.20 | 8.56 | 510012 | 4021542 | 1.36 | 18.89% |
| 2007-07-20 | 7.13 | 7.22 | 6.80 | 7.20 | 190696 | 1337250 | 0.08 | 1.12% |
| 2007-07-13 | 7.45 | 7.86 | 7.05 | 7.12 | 362440 | 2695739 | -0.10 | -1.39% |
| 2007-07-06 | 7.29 | 7.65 | 6.60 | 7.22 | 452912 | 3180354 | -0.25 | -3.35% |
| 2007-06-29 | 9.45 | 9.70 | 7.47 | 7.47 | 770862 | 6666533 | -1.63 | -17.91% |
| 2007-06-22 | 9.00 | 9.88 | 8.51 | 9.10 | 598511 | 5465446 | 0.33 | 3.76% |
| 2007-06-15 | 8.35 | 9.56 | 8.02 | 8.77 | 782805 | 6923678 | 0.37 | 4.41% |
| 2007-06-08 | 8.41 | 8.90 | 7.23 | 8.40 | 668720 | 5325785 | -0.52 | -5.83% |
| 2007-06-01 | 10.80 | 12.80 | 8.92 | 8.92 | 1024379 | 11324563 | -1.76 | -16.48% |
| 2007-05-25 | 8.95 | 10.95 | 8.74 | 10.68 | 906049 | 9294872 | 1.45 | 15.71% |
| 2007-05-18 | 8.98 | 9.48 | 8.20 | 9.23 | 686358 | 6219365 | 0.50 | 5.73% |
| 2007-05-11 | 8.05 | 8.96 | 7.98 | 8.73 | 735299 | 6301057 | 0.65 | 8.04% |
| 2007-04-27 | 7.91 | 8.50 | 7.61 | 8.08 | 720380 | 5849142 | 0.17 | 2.15% |
| 2007-04-20 | 6.86 | 8.06 | 6.86 | 7.91 | 794892 | 6007210 | 1.05 | 15.31% |
| 2007-04-13 | 6.85 | 7.18 | 6.50 | 6.86 | 724216 | 4949353 | 0.15 | 2.23% |
| 2007-04-06 | 5.68 | 6.89 | 5.68 | 6.71 | 890518 | 5732733 | 1.06 | 18.76% |
| 2007-03-30 | 5.90 | 6.15 | 5.38 | 5.65 | 666194 | 3917760 | -0.26 | -4.40% |
| 2007-03-23 | 4.97 | 5.98 | 4.91 | 5.91 | 867063 | 4815640 | 0.80 | 15.66% |
| 2007-03-16 | 4.89 | 5.48 | 4.88 | 5.11 | 726698 | 3777398 | 0.26 | 5.36% |
| 2007-03-09 | 5.01 | 5.14 | 4.70 | 4.85 | 595895 | 2936725 | -0.11 | -2.22% |
| 2007-03-02 | 4.60 | 4.96 | 4.23 | 4.96 | 759268 | 3536158 | 0.37 | 8.06% |
| 2007-02-16 | 4.35 | 4.88 | 4.11 | 4.59 | 773648 | 3447246 | 0.40 | 9.55% |
| 2007-02-09 | 3.75 | 4.28 | 3.72 | 4.19 | 535916 | 2175692 | 0.42 | 11.14% |
| 2007-02-02 | 3.64 | 4.24 | 3.63 | 3.77 | 815978 | 3243105 | 0.15 | 4.14% |
| 2007-01-26 | 3.77 | 4.05 | 3.43 | 3.62 | 756469 | 2900501 | -0.07 | -1.90% |
| 2007-01-19 | 3.33 | 3.69 | 3.32 | 3.69 | 949906 | 3338228 | 0.42 | 12.84% |
| 2007-01-12 | 2.94 | 3.55 | 2.89 | 3.27 | 758299 | 2453798 | 0.33 | 11.22% |
| 2007-01-05 | 2.83 | 2.94 | 2.82 | 2.94 | 91098 | 261741 | 0.11 | 3.89% |
| 2006-12-29 | 3.00 | 3.08 | 2.81 | 2.83 | 212310 | 622371 | -0.17 | -5.67% |
| 2006-12-22 | 2.95 | 3.15 | 2.85 | 3.00 | 489668 | 1483633 | 0.05 | 1.70% |
| 2006-12-15 | 2.80 | 2.97 | 2.76 | 2.95 | 202726 | 577942 | 0.15 | 5.36% |
| 2006-12-08 | 2.91 | 3.08 | 2.80 | 2.80 | 391698 | 1163514 | -0.11 | -3.78% |
| 2006-12-01 | 2.80 | 3.03 | 2.80 | 2.91 | 299500 | 880494 | 0.08 | 2.83% |
