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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 13.30 | 14.09 | 12.70 | 12.90 | 206964 | 2773607 | -0.40 | -3.01% |
| 2009-11-20 | 13.27 | 13.55 | 12.75 | 13.30 | 225167 | 2954359 | 0.20 | 1.53% |
| 2009-11-13 | 12.47 | 13.19 | 11.77 | 13.10 | 245273 | 3033982 | 0.68 | 5.47% |
| 2009-11-06 | 11.26 | 12.64 | 11.06 | 12.42 | 147896 | 1795172 | 0.92 | 8.00% |
| 2009-10-30 | 12.20 | 12.35 | 11.26 | 11.50 | 136912 | 1614488 | -0.77 | -6.28% |
| 2009-10-23 | 11.35 | 12.70 | 11.30 | 12.27 | 313589 | 3750320 | 0.97 | 8.58% |
| 2009-10-16 | 9.72 | 11.50 | 9.60 | 11.30 | 176986 | 1888879 | 1.61 | 16.61% |
| 2009-10-09 | 9.18 | 9.73 | 9.12 | 9.69 | 12499 | 119585 | 0.55 | 6.02% |
| 2009-09-30 | 9.90 | 10.07 | 8.87 | 9.14 | 45975 | 425951 | -0.78 | -7.86% |
| 2009-09-25 | 10.20 | 11.06 | 9.56 | 9.92 | 216508 | 2278587 | -0.43 | -4.16% |
| 2009-09-18 | 10.51 | 11.04 | 10.15 | 10.35 | 189234 | 2027222 | -0.18 | -1.71% |
| 2009-09-11 | 10.10 | 10.75 | 9.88 | 10.53 | 164952 | 1694125 | 0.53 | 5.30% |
| 2009-09-04 | 9.88 | 10.14 | 8.92 | 10.00 | 135769 | 1286513 | 0.01 | 0.10% |
| 2009-08-28 | 10.45 | 10.58 | 9.33 | 9.99 | 229856 | 2318842 | -0.50 | -4.77% |
| 2009-08-21 | 11.50 | 12.00 | 9.82 | 10.49 | 148581 | 1560556 | -1.41 | -11.85% |
| 2009-08-14 | 12.15 | 12.47 | 11.54 | 11.90 | 155814 | 1873872 | -0.10 | -0.83% |
| 2009-08-07 | 13.23 | 13.95 | 11.90 | 12.00 | 173104 | 2266173 | -1.67 | -12.22% |
| 2009-07-31 | 13.50 | 14.34 | 12.15 | 13.67 | 311815 | 4154268 | 0.36 | 2.71% |
| 2009-07-24 | 12.06 | 14.00 | 11.45 | 13.31 | 362053 | 4605330 | 1.25 | 10.37% |
| 2009-07-17 | 11.15 | 12.29 | 11.06 | 12.06 | 233394 | 2724627 | 0.86 | 7.68% |
| 2009-07-10 | 10.44 | 11.46 | 9.74 | 11.20 | 298309 | 3107473 | 0.82 | 7.90% |
| 2009-07-03 | 9.24 | 10.50 | 9.15 | 10.38 | 360990 | 3564305 | 1.15 | 12.46% |
| 2009-06-26 | 8.93 | 9.29 | 8.62 | 9.23 | 168090 | 1503966 | 0.38 | 4.29% |
| 2009-06-19 | 8.56 | 9.18 | 8.51 | 8.85 | 142017 | 1264304 | 0.32 | 3.75% |
| 2009-06-12 | 8.42 | 9.33 | 8.39 | 8.53 | 290549 | 2568824 | 0.15 | 1.79% |
| 2009-06-05 | 7.86 | 8.50 | 7.86 | 8.38 | 137920 | 1139690 | 0.55 | 7.02% |
| 2009-05-27 | 7.55 | 7.96 | 7.54 | 7.83 | 63695 | 496986 | 0.04 | 0.51% |
| 2009-05-22 | 8.35 | 8.46 | 7.66 | 7.79 | 204940 | 1655180 | -0.62 | -7.37% |
| 2009-05-15 | 8.21 | 8.85 | 7.93 | 8.41 | 175371 | 1477712 | 0.22 | 2.69% |
| 2009-05-08 | 7.63 | 8.40 | 7.52 | 8.19 | 212587 | 1712701 | 0.69 | 9.20% |
| 2009-04-30 | 7.40 | 7.74 | 6.83 | 7.50 | 102599 | 746668 | 0.04 | 0.54% |
| 2009-04-24 | 7.90 | 8.57 | 7.28 | 7.46 | 270074 | 2174212 | -0.39 | -4.97% |
| 2009-04-17 | 8.00 | 8.04 | 7.38 | 7.85 | 232024 | 1779703 | 0.11 | 1.42% |
| 2009-04-10 | 7.00 | 7.74 | 6.80 | 7.74 | 130401 | 958219 | 0.75 | 10.73% |
| 2009-04-03 | 6.86 | 7.29 | 6.70 | 6.99 | 115789 | 814187 | 0.19 | 2.79% |
| 2009-03-27 | 6.66 | 7.15 | 6.51 | 6.80 | 131571 | 901590 | 0.13 | 1.95% |
| 2009-03-20 | 6.20 | 6.88 | 6.20 | 6.67 | 125713 | 838214 | 0.42 | 6.72% |
| 2009-03-13 | 6.44 | 6.73 | 5.95 | 6.25 | 106948 | 676478 | -0.20 | -3.10% |
| 2009-03-06 | 6.36 | 6.88 | 5.92 | 6.45 | 197897 | 1280575 | -0.55 | -7.86% |
| 2009-02-27 | 6.90 | 8.14 | 6.83 | 7.00 | 244539 | 1895142 | 0.10 | 1.45% |
| 2009-02-20 | 6.57 | 7.24 | 6.40 | 6.90 | 269639 | 1830950 | 0.35 | 5.34% |
| 2009-02-13 | 5.66 | 6.64 | 5.57 | 6.55 | 263739 | 1602401 | 0.97 | 17.38% |
| 2009-02-06 | 5.07 | 5.66 | 4.98 | 5.58 | 172305 | 918822 | 0.60 | 12.05% |
| 2009-01-23 | 5.12 | 5.44 | 4.97 | 4.98 | 140510 | 726329 | -0.10 | -1.97% |
| 2009-01-16 | 4.86 | 5.20 | 4.74 | 5.08 | 75584 | 375849 | 0.20 | 4.10% |
| 2009-01-09 | 4.71 | 5.05 | 4.60 | 4.88 | 73362 | 355641 | 0.12 | 2.52% |
| 2008-12-26 | 5.30 | 5.34 | 4.41 | 4.76 | 139092 | 673475 | -0.54 | -10.19% |
| 2008-12-19 | 4.88 | 5.36 | 4.70 | 5.30 | 101022 | 513994 | 0.50 | 10.42% |
| 2008-12-12 | 5.35 | 5.58 | 4.76 | 4.80 | 106045 | 560755 | -0.50 | -9.43% |
| 2008-12-05 | 4.64 | 5.40 | 4.45 | 5.30 | 91657 | 460985 | 0.71 | 15.47% |
| 2008-11-28 | 4.69 | 5.02 | 4.36 | 4.59 | 58466 | 279849 | -0.21 | -4.38% |
| 2008-11-21 | 4.93 | 5.10 | 4.41 | 4.80 | 38826 | 187625 | -0.15 | -3.03% |
| 2008-11-14 | 4.08 | 4.97 | 4.08 | 4.95 | 39395 | 176320 | 0.92 | 22.83% |
| 2008-11-07 | 3.83 | 4.19 | 3.76 | 4.03 | 11880 | 47322 | 0.23 | 6.05% |
| 2008-10-31 | 3.95 | 3.98 | 3.51 | 3.80 | 17647 | 66739 | -0.24 | -5.94% |
| 2008-10-24 | 3.98 | 4.18 | 3.88 | 4.04 | 16339 | 65949 | 0.05 | 1.25% |
| 2008-10-17 | 3.98 | 4.35 | 3.70 | 3.99 | 16655 | 66123 | -0.06 | -1.48% |
| 2008-10-10 | 4.90 | 4.97 | 4.05 | 4.05 | 21788 | 98381 | -1.00 | -19.80% |
| 2008-09-26 | 5.50 | 5.67 | 4.69 | 5.05 | 50434 | 253119 | -0.12 | -2.32% |
| 2008-09-19 | 5.00 | 5.17 | 4.36 | 5.17 | 9808 | 47304 | 0.19 | 3.81% |
| 2008-09-12 | 5.05 | 5.27 | 4.68 | 4.98 | 13504 | 67316 | -0.14 | -2.73% |
| 2008-09-05 | 5.29 | 5.49 | 5.12 | 5.12 | 17527 | 93455 | -0.22 | -4.12% |
| 2008-08-29 | 5.71 | 6.43 | 4.95 | 5.34 | 69366 | 379335 | -0.37 | -6.48% |
| 2008-08-22 | 6.01 | 6.15 | 5.10 | 5.71 | 25728 | 146542 | -0.29 | -4.83% |
| 2008-08-15 | 7.00 | 7.00 | 5.78 | 6.00 | 32735 | 200443 | -1.18 | -16.43% |
| 2008-08-08 | 8.50 | 8.50 | 7.18 | 7.18 | 26182 | 205464 | -1.41 | -16.41% |
| 2008-08-01 | 8.55 | 9.30 | 8.16 | 8.59 | 33153 | 290421 | 0.08 | 0.94% |
| 2008-07-25 | 7.99 | 8.80 | 7.88 | 8.51 | 26731 | 225559 | 0.32 | 3.91% |
| 2008-07-18 | 8.90 | 9.17 | 7.58 | 8.19 | 23821 | 197184 | -0.75 | -8.39% |
| 2008-07-11 | 8.10 | 9.45 | 8.02 | 8.94 | 50513 | 451040 | 0.83 | 10.23% |
| 2008-07-04 | 8.90 | 9.29 | 7.66 | 8.11 | 41630 | 339067 | -1.73 | -17.58% |
| 2008-06-26 | 9.15 | 9.88 | 8.90 | 9.84 | 14644 | 137203 | 0.48 | 5.13% |
| 2008-06-20 | 10.35 | 10.44 | 8.50 | 9.36 | 34688 | 328980 | -0.93 | -9.04% |
| 2008-06-13 | 11.90 | 11.90 | 9.82 | 10.29 | 31731 | 339199 | -2.31 | -18.33% |
| 2008-06-06 | 12.30 | 13.60 | 12.20 | 12.60 | 42949 | 558244 | 0.21 | 1.70% |
| 2008-05-30 | 12.28 | 12.66 | 11.70 | 12.39 | 39254 | 481182 | 0.03 | 0.24% |
| 2008-05-23 | 14.43 | 14.50 | 11.98 | 12.36 | 38283 | 500809 | -2.19 | -15.05% |
| 2008-05-16 | 14.20 | 15.00 | 13.50 | 14.55 | 75624 | 1080073 | 0.05 | 0.34% |
| 2008-05-09 | 13.60 | 15.24 | 13.15 | 14.50 | 132973 | 1890610 | 1.02 | 7.57% |
| 2008-04-30 | 13.32 | 13.65 | 13.00 | 13.48 | 29882 | 397117 | -0.09 | -0.66% |
| 2008-04-25 | 13.60 | 14.05 | 11.56 | 13.57 | 67092 | 880986 | 1.02 | 8.13% |
| 2008-04-18 | 13.78 | 13.88 | 12.30 | 12.55 | 34732 | 456694 | -1.30 | -9.39% |
| 2008-04-11 | 12.26 | 14.38 | 12.26 | 13.85 | 47272 | 643596 | 1.25 | 9.92% |
| 2008-04-03 | 15.12 | 15.54 | 11.93 | 12.60 | 30336 | 400028 | -3.10 | -19.75% |
| 2008-03-28 | 16.26 | 16.30 | 13.80 | 15.70 | 31286 | 473283 | -0.06 | -0.38% |
| 2008-03-21 | 16.80 | 17.33 | 14.13 | 15.76 | 42170 | 656311 | -1.24 | -7.29% |
| 2008-03-14 | 19.00 | 19.12 | 16.70 | 17.00 | 29652 | 526311 | -2.29 | -11.87% |
| 2008-03-07 | 19.65 | 20.35 | 18.95 | 19.29 | 43319 | 855907 | -0.42 | -2.13% |
| 2008-02-29 | 18.99 | 20.25 | 17.70 | 19.71 | 53198 | 1028315 | 1.31 | 7.12% |
| 2008-02-22 | 18.16 | 19.97 | 17.90 | 18.40 | 46730 | 892913 | 0.85 | 4.84% |
| 2008-02-15 | 18.56 | 20.00 | 17.09 | 17.55 | 12099 | 215568 | -0.65 | -3.57% |
| 2008-02-05 | 17.80 | 18.99 | 17.80 | 18.20 | 9312 | 171089 | 0.81 | 4.66% |
| 2008-02-01 | 18.40 | 18.73 | 16.20 | 17.39 | 28884 | 508351 | -1.28 | -6.86% |
| 2008-01-25 | 20.20 | 20.21 | 17.00 | 18.67 | 79671 | 1476289 | -1.55 | -7.67% |
| 2008-01-18 | 21.50 | 21.80 | 18.60 | 20.22 | 95695 | 1958146 | -0.48 | -2.32% |
| 2008-01-11 | 20.78 | 21.06 | 19.11 | 20.70 | 108003 | 2169926 | 0.23 | 1.12% |
| 2008-01-04 | 19.80 | 21.38 | 19.14 | 20.47 | 51996 | 1050601 | 1.02 | 5.24% |
| 2007-12-28 | 18.70 | 19.98 | 18.66 | 19.45 | 77101 | 1485291 | 0.77 | 4.12% |
| 2007-12-21 | 18.97 | 18.97 | 17.57 | 18.68 | 41747 | 759027 | -0.07 | -0.37% |
| 2007-12-14 | 18.20 | 19.98 | 17.62 | 18.75 | 33716 | 638840 | 0.40 | 2.18% |
| 2007-12-07 | 16.77 | 18.38 | 16.50 | 18.35 | 25048 | 442819 | 1.69 | 10.14% |
| 2007-11-30 | 18.00 | 18.01 | 15.91 | 16.66 | 21295 | 356780 | -1.04 | -5.88% |
| 2007-11-23 | 17.15 | 18.60 | 16.90 | 17.70 | 29474 | 526149 | 0.77 | 4.55% |
| 2007-11-16 | 18.50 | 19.80 | 16.47 | 16.93 | 68623 | 1234143 | -2.20 | -11.50% |
| 2007-11-09 | 20.67 | 21.88 | 18.70 | 19.13 | 44299 | 902693 | -1.65 | -7.94% |
| 2007-11-02 | 18.53 | 21.80 | 18.53 | 20.78 | 69164 | 1407354 | 2.36 | 12.81% |
| 2007-10-26 | 18.11 | 19.98 | 17.60 | 18.42 | 66430 | 1265076 | 0.78 | 4.42% |
| 2007-10-18 | 19.15 | 19.99 | 17.20 | 17.64 | 80141 | 1422131 | -1.51 | -7.88% |
| 2007-10-12 | 21.68 | 22.38 | 18.89 | 19.15 | 96064 | 1986526 | -1.87 | -8.90% |
| 2007-09-28 | 22.43 | 22.87 | 19.80 | 21.02 | 68877 | 1480467 | -1.41 | -6.29% |
| 2007-09-21 | 23.00 | 24.60 | 21.50 | 22.43 | 80105 | 1846291 | -0.15 | -0.66% |
| 2007-09-12 | 18.02 | 22.78 | 18.02 | 22.58 | 156557 | 3270911 | 3.73 | 19.79% |
| 2007-09-07 | 19.04 | 20.79 | 18.51 | 18.85 | 143792 | 2796058 | -0.20 | -1.05% |
| 2007-08-31 | 18.36 | 20.93 | 18.36 | 19.05 | 171854 | 3375761 | 0.97 | 5.37% |
| 2007-08-24 | 16.20 | 19.10 | 16.01 | 18.08 | 231306 | 4068998 | 2.10 | 13.14% |
| 2007-08-17 | 13.00 | 16.11 | 12.51 | 15.98 | 215130 | 3192405 | 2.90 | 22.17% |
| 2007-08-10 | 14.60 | 14.70 | 12.71 | 13.08 | 141945 | 1961226 | -1.50 | -10.29% |
| 2007-08-03 | 13.31 | 14.78 | 12.68 | 14.58 | 173895 | 2418050 | 1.29 | 9.71% |
| 2007-07-27 | 12.80 | 13.79 | 12.65 | 13.29 | 110104 | 1454911 | 0.59 | 4.65% |
| 2007-07-20 | 11.00 | 12.72 | 10.62 | 12.70 | 75493 | 882807 | 1.66 | 15.04% |
| 2007-07-13 | 10.93 | 11.59 | 10.70 | 11.04 | 51739 | 576506 | -0.05 | -0.45% |
| 2007-07-06 | 10.01 | 11.20 | 9.82 | 11.09 | 90169 | 952850 | 1.08 | 10.79% |
| 2007-06-29 | 13.54 | 13.98 | 9.92 | 10.01 | 163084 | 1884412 | -3.53 | -26.07% |
| 2007-06-22 | 15.00 | 15.50 | 13.41 | 13.54 | 182953 | 2671922 | -1.25 | -8.45% |
| 2007-06-15 | 15.31 | 15.70 | 13.25 | 14.79 | 326988 | 4829269 | 0.87 | 6.25% |
| 2007-06-08 | 14.49 | 14.49 | 12.46 | 13.92 | 89121 | 1134777 | -0.62 | -4.26% |
| 2007-06-01 | 17.95 | 17.95 | 14.54 | 14.54 | 157300 | 2499924 | -2.87 | -16.48% |
| 2007-05-25 | 14.18 | 17.71 | 14.18 | 17.41 | 221661 | 3686641 | 2.84 | 19.49% |
| 2007-05-18 | 13.70 | 14.57 | 13.00 | 14.57 | 167837 | 2300088 | 0.62 | 4.44% |
| 2007-05-11 | 13.10 | 14.46 | 12.98 | 13.95 | 161016 | 2190139 | 0.72 | 5.44% |
| 2007-04-27 | 12.26 | 13.55 | 12.00 | 13.23 | 173599 | 2193398 | 1.44 | 12.21% |
| 2007-04-20 | 11.00 | 12.40 | 10.90 | 11.79 | 189193 | 2182172 | 0.80 | 7.28% |
| 2007-04-13 | 10.67 | 11.59 | 10.11 | 10.99 | 131289 | 1422932 | 0.34 | 3.19% |
| 2007-04-06 | 9.80 | 10.72 | 9.50 | 10.65 | 146834 | 1463099 | 0.85 | 8.67% |
| 2007-03-30 | 9.55 | 10.49 | 9.28 | 9.80 | 121704 | 1190914 | 0.25 | 2.62% |
| 2007-03-23 | 8.58 | 9.84 | 8.58 | 9.55 | 93478 | 868981 | 0.53 | 5.88% |
| 2007-03-16 | 8.79 | 9.70 | 8.60 | 9.02 | 129908 | 1207980 | 0.27 | 3.09% |
| 2007-03-09 | 8.14 | 9.10 | 8.07 | 8.75 | 163753 | 1421294 | 0.68 | 8.43% |
| 2007-03-02 | 7.89 | 8.46 | 7.50 | 8.07 | 118947 | 950834 | 0.15 | 1.89% |
| 2007-02-16 | 7.11 | 7.99 | 7.08 | 7.92 | 117811 | 891188 | 0.81 | 11.39% |
| 2007-02-09 | 7.15 | 7.26 | 6.66 | 7.11 | 50173 | 348187 | 0.07 | 0.99% |
| 2007-02-02 | 7.02 | 7.27 | 6.54 | 7.04 | 75412 | 521789 | 0.04 | 0.57% |
| 2007-01-26 | 7.18 | 7.58 | 6.82 | 7.00 | 86567 | 632394 | -0.18 | -2.51% |
| 2007-01-19 | 7.58 | 8.15 | 6.92 | 7.18 | 131891 | 997465 | -0.40 | -5.28% |
| 2007-01-12 | 6.35 | 8.06 | 6.35 | 7.58 | 78468 | 592325 | 1.27 | 20.13% |
| 2007-01-05 | 6.30 | 6.37 | 6.12 | 6.31 | 21334 | 132902 | 0.05 | 0.80% |
| 2006-12-29 | 6.29 | 6.64 | 6.12 | 6.26 | 85527 | 546689 | -0.03 | -0.48% |
| 2006-12-22 | 6.73 | 6.75 | 6.15 | 6.29 | 84452 | 549246 | -0.45 | -6.68% |
| 2006-12-15 | 6.25 | 6.85 | 6.22 | 6.74 | 46303 | 303791 | 0.36 | 5.64% |
| 2006-12-08 | 6.72 | 7.15 | 6.38 | 6.38 | 71582 | 483569 | -0.34 | -5.06% |
| 2006-12-01 | 6.32 | 6.72 | 6.02 | 6.72 | 95167 | 606701 | 0.40 | 6.33% |
