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 | 14.51 | 14.85 | 12.69 | 13.00 | 907092 | 12645317 | -1.37 | -9.53% |
| 2009-11-19 | 14.26 | 15.20 | 14.03 | 14.37 | 558712 | 8093760 | 0.17 | 1.20% |
| 2009-11-13 | 12.74 | 14.30 | 12.62 | 14.20 | 462058 | 6243595 | 1.46 | 11.46% |
| 2009-11-06 | 11.65 | 13.08 | 11.41 | 12.74 | 532961 | 6608064 | 0.75 | 6.25% |
| 2009-10-30 | 11.10 | 12.76 | 10.67 | 11.99 | 952514 | 11271596 | 0.92 | 8.31% |
| 2009-10-23 | 10.40 | 11.35 | 10.35 | 11.07 | 475717 | 5197207 | 0.72 | 6.96% |
| 2009-10-16 | 10.04 | 10.58 | 9.79 | 10.35 | 245596 | 2509233 | 0.31 | 3.09% |
| 2009-10-09 | 9.80 | 10.05 | 9.64 | 10.04 | 41842 | 415748 | 0.42 | 4.37% |
| 2009-09-30 | 10.32 | 10.36 | 9.30 | 9.62 | 129175 | 1261419 | -0.67 | -6.51% |
| 2009-09-25 | 10.65 | 11.17 | 10.02 | 10.29 | 249282 | 2632990 | -0.51 | -4.72% |
| 2009-09-18 | 10.50 | 11.31 | 10.40 | 10.80 | 404897 | 4394893 | 0.34 | 3.25% |
| 2009-09-11 | 10.25 | 10.60 | 9.94 | 10.46 | 313556 | 3245305 | 0.30 | 2.95% |
| 2009-09-04 | 10.05 | 10.34 | 9.24 | 10.16 | 305167 | 3001387 | 0.00 | 0.00% |
| 2009-08-28 | 10.39 | 10.71 | 9.95 | 10.16 | 291175 | 3015417 | -0.17 | -1.65% |
| 2009-08-21 | 12.00 | 12.10 | 9.81 | 10.33 | 369254 | 3902752 | -1.86 | -15.26% |
| 2009-08-14 | 13.00 | 13.33 | 12.12 | 12.19 | 330095 | 4248257 | -0.77 | -5.94% |
| 2009-08-07 | 13.49 | 13.96 | 12.88 | 12.96 | 494509 | 6663354 | -0.50 | -3.71% |
| 2009-07-31 | 14.36 | 14.82 | 12.62 | 13.46 | 670532 | 9320861 | -0.90 | -6.27% |
| 2009-07-24 | 13.80 | 14.88 | 13.80 | 14.36 | 683267 | 9754827 | 0.49 | 3.53% |
| 2009-07-17 | 14.30 | 15.20 | 13.65 | 13.87 | 835644 | 12078400 | -0.53 | -3.68% |
| 2009-07-10 | 14.38 | 14.98 | 13.30 | 14.40 | 910127 | 12833612 | 0.24 | 1.70% |
| 2009-07-03 | 12.18 | 14.58 | 12.15 | 14.16 | 971216 | 12856451 | 1.88 | 15.31% |
| 2009-06-26 | 12.38 | 12.45 | 11.50 | 12.28 | 407663 | 4853751 | 0.03 | 0.24% |
| 2009-06-19 | 11.76 | 12.50 | 11.58 | 12.25 | 482690 | 5825120 | 0.50 | 4.25% |
| 2009-06-12 | 12.13 | 13.00 | 11.68 | 11.75 | 784420 | 9811192 | -0.45 | -3.69% |
| 2009-06-05 | 11.40 | 12.50 | 11.23 | 12.20 | 531920 | 6371309 | 1.05 | 9.42% |
| 2009-05-27 | 11.20 | 11.80 | 11.00 | 11.15 | 209014 | 2388251 | -0.35 | -3.04% |
| 2009-05-22 | 11.25 | 12.00 | 11.00 | 11.50 | 396606 | 4566830 | 0.15 | 1.32% |
| 2009-05-15 | 11.80 | 12.36 | 11.00 | 11.35 | 480642 | 5605308 | -0.42 | -3.57% |
| 2009-05-08 | 10.77 | 11.95 | 10.60 | 11.77 | 444957 | 4990284 | 1.10 | 10.31% |
| 2009-04-30 | 11.20 | 11.20 | 10.00 | 10.67 | 289103 | 3049518 | -0.67 | -5.91% |
| 2009-04-24 | 12.30 | 12.47 | 11.20 | 11.34 | 434317 | 5183315 | -1.02 | -8.25% |
| 2009-04-17 | 12.50 | 13.28 | 12.28 | 12.36 | 777079 | 9833777 | -0.02 | -0.16% |
| 2009-04-10 | 12.75 | 12.92 | 11.47 | 12.38 | 445560 | 5443946 | -0.44 | -3.43% |
| 2009-04-03 | 12.20 | 13.26 | 11.50 | 12.82 | 685427 | 8545969 | 0.51 | 4.14% |
| 2009-03-27 | 11.92 | 12.75 | 11.50 | 12.31 | 759531 | 9276017 | 0.46 | 3.88% |
| 2009-03-20 | 10.20 | 11.98 | 10.02 | 11.85 | 713452 | 8133766 | 1.59 | 15.50% |
| 2009-03-13 | 10.71 | 11.07 | 9.82 | 10.26 | 289213 | 3007091 | -0.42 | -3.93% |
| 2009-03-06 | 9.40 | 10.94 | 9.33 | 10.68 | 412824 | 4257526 | 1.21 | 12.78% |
| 2009-02-27 | 11.63 | 12.50 | 9.31 | 9.47 | 659983 | 7450102 | -1.94 | -17.00% |
| 2009-02-20 | 12.60 | 12.78 | 10.65 | 11.41 | 737602 | 8608144 | -0.81 | -6.63% |
| 2009-02-13 | 10.32 | 12.22 | 10.09 | 12.22 | 1088807 | 12059879 | 2.07 | 20.39% |
| 2009-02-06 | 8.66 | 10.26 | 8.50 | 10.15 | 703589 | 6667254 | 1.49 | 17.21% |
| 2009-01-23 | 8.78 | 9.10 | 8.50 | 8.66 | 303016 | 2657279 | -0.04 | -0.46% |
| 2009-01-16 | 8.50 | 8.98 | 8.02 | 8.70 | 353590 | 3021077 | 0.14 | 1.64% |
| 2009-01-09 | 7.75 | 8.79 | 7.75 | 8.56 | 324441 | 2707482 | 0.41 | 5.03% |
| 2008-12-26 | 9.70 | 9.83 | 7.96 | 8.15 | 372830 | 3286418 | -1.62 | -16.58% |
| 2008-12-19 | 8.70 | 10.15 | 8.50 | 9.77 | 710516 | 6766203 | 1.18 | 13.74% |
| 2008-12-12 | 8.51 | 9.90 | 8.40 | 8.59 | 821924 | 7480231 | 0.21 | 2.51% |
| 2008-12-05 | 7.10 | 8.46 | 6.98 | 8.38 | 566788 | 4440874 | 1.26 | 17.70% |
| 2008-11-28 | 7.96 | 8.05 | 6.88 | 7.12 | 598941 | 4568737 | -1.01 | -12.42% |
| 2008-11-21 | 7.25 | 8.50 | 6.40 | 8.13 | 728135 | 5391897 | 0.90 | 12.45% |
| 2008-11-14 | 5.42 | 7.30 | 5.42 | 7.23 | 563162 | 3615794 | 1.94 | 36.67% |
| 2008-11-07 | 5.73 | 5.82 | 5.03 | 5.29 | 207210 | 1106487 | -0.43 | -7.52% |
| 2008-10-31 | 7.68 | 7.68 | 5.70 | 5.72 | 223604 | 1462844 | -2.10 | -26.85% |
| 2008-10-24 | 8.50 | 9.15 | 7.68 | 7.82 | 315001 | 2655487 | -1.08 | -12.13% |
| 2008-10-17 | 8.29 | 9.49 | 7.80 | 8.90 | 361766 | 3184469 | 0.50 | 5.95% |
| 2008-10-10 | 9.63 | 9.63 | 8.01 | 8.40 | 286935 | 2570982 | -1.53 | -15.41% |
| 2008-09-26 | 9.99 | 10.26 | 8.52 | 9.93 | 471395 | 4475754 | 0.85 | 9.36% |
| 2008-09-19 | 9.25 | 9.50 | 7.60 | 9.08 | 234166 | 2028315 | 0.05 | 0.55% |
| 2008-09-12 | 11.13 | 11.30 | 8.91 | 9.03 | 215832 | 2096301 | -2.09 | -18.80% |
| 2008-09-05 | 12.63 | 12.70 | 11.10 | 11.12 | 164616 | 1970676 | -1.70 | -13.26% |
| 2008-08-29 | 13.27 | 13.50 | 12.00 | 12.82 | 206531 | 2595974 | -0.36 | -2.73% |
| 2008-08-22 | 14.00 | 14.73 | 12.02 | 13.18 | 316724 | 4267422 | -0.87 | -6.19% |
| 2008-08-15 | 16.24 | 16.24 | 13.11 | 14.05 | 258990 | 3686193 | -2.20 | -13.54% |
| 2008-08-08 | 18.70 | 19.27 | 16.23 | 16.25 | 214404 | 3832654 | -2.73 | -14.38% |
| 2008-08-01 | 20.19 | 20.94 | 17.75 | 18.98 | 309018 | 6017777 | -0.84 | -4.24% |
| 2008-07-25 | 18.36 | 20.50 | 17.85 | 19.82 | 523961 | 10287684 | 1.56 | 8.54% |
| 2008-07-18 | 20.75 | 21.75 | 16.39 | 18.26 | 583561 | 11098118 | -2.54 | -12.21% |
| 2008-07-11 | 17.90 | 21.50 | 17.72 | 20.80 | 730051 | 14435617 | 2.72 | 15.04% |
| 2008-07-04 | 16.88 | 18.98 | 15.92 | 18.08 | 672031 | 11738947 | 0.97 | 5.67% |
| 2008-06-27 | 14.10 | 17.95 | 13.20 | 17.11 | 712926 | 11569702 | 2.48 | 16.95% |
| 2008-06-20 | 18.55 | 18.90 | 13.69 | 14.63 | 483260 | 7693696 | -3.72 | -20.27% |
| 2008-06-13 | 23.50 | 23.50 | 18.27 | 18.35 | 227511 | 4623957 | -6.37 | -25.77% |
| 2008-06-06 | 25.73 | 26.64 | 24.51 | 24.72 | 226709 | 5741564 | -1.01 | -3.92% |
| 2008-05-30 | 27.48 | 27.93 | 25.29 | 25.73 | 237307 | 6324606 | -1.78 | -6.47% |
| 2008-05-23 | 27.90 | 31.00 | 26.45 | 27.51 | 609906 | 17381748 | -0.53 | -1.89% |
| 2008-05-16 | 30.70 | 32.50 | 27.60 | 28.04 | 508501 | 15072679 | -3.62 | -11.43% |
| 2008-05-09 | 30.60 | 34.23 | 28.50 | 31.66 | 901987 | 28356392 | 1.60 | 5.32% |
| 2008-04-30 | 26.00 | 30.46 | 25.52 | 30.06 | 394108 | 11112588 | 3.31 | 12.37% |
| 2008-04-25 | 45.79 | 48.75 | 24.51 | 26.75 | 256355 | 9013702 | -15.04 | -35.99% |
| 2008-04-18 | 45.00 | 45.29 | 39.50 | 41.79 | 67393 | 2847966 | -4.40 | -9.53% |
| 2008-04-11 | 41.90 | 50.89 | 40.28 | 46.19 | 129994 | 6083974 | 3.58 | 8.40% |
| 2008-04-03 | 47.80 | 48.80 | 38.80 | 42.61 | 77384 | 3352547 | -6.59 | -13.39% |
| 2008-03-28 | 50.80 | 53.40 | 45.81 | 49.20 | 124102 | 6145638 | 0.14 | 0.28% |
| 2008-03-21 | 52.10 | 52.90 | 42.21 | 49.06 | 112908 | 5243463 | -3.04 | -5.83% |
| 2008-03-14 | 57.79 | 59.50 | 50.80 | 52.10 | 69314 | 3780780 | -6.40 | -10.94% |
| 2008-03-07 | 58.60 | 62.60 | 55.80 | 58.50 | 136048 | 8097722 | 1.41 | 2.47% |
| 2008-02-29 | 55.49 | 57.09 | 49.71 | 57.09 | 105247 | 5602617 | 2.59 | 4.75% |
| 2008-02-22 | 55.32 | 62.19 | 53.50 | 54.50 | 129348 | 7492711 | 3.85 | 7.60% |
| 2008-02-15 | 55.15 | 56.88 | 49.68 | 50.65 | 44443 | 2336665 | -4.05 | -7.40% |
| 2008-02-05 | 48.87 | 55.49 | 48.87 | 54.70 | 78349 | 4178799 | 5.95 | 12.21% |
| 2008-02-01 | 60.00 | 62.50 | 48.01 | 48.75 | 115258 | 6398592 | -10.95 | -18.34% |
| 2008-01-24 | 69.50 | 73.70 | 57.30 | 59.70 | 118172 | 7608082 | -8.91 | -12.99% |
| 2008-01-18 | 69.24 | 72.50 | 66.00 | 68.61 | 94347 | 6469764 | -0.34 | -0.49% |
| 2008-01-11 | 74.08 | 75.80 | 67.00 | 68.95 | 109722 | 7814875 | -5.87 | -7.84% |
| 2008-01-04 | 71.00 | 76.54 | 68.50 | 74.82 | 98399 | 7190917 | 5.32 | 7.66% |
| 2007-12-28 | 59.80 | 71.45 | 56.00 | 69.50 | 146722 | 9104905 | 10.20 | 17.20% |
| 2007-12-21 | 50.88 | 61.66 | 47.92 | 59.30 | 187596 | 10147825 | 10.90 | 22.52% |
| 2007-12-07 | 41.07 | 48.40 | 38.11 | 48.40 | 85189 | 3570271 | 6.51 | 15.54% |
| 2007-11-30 | 47.80 | 47.80 | 41.00 | 41.89 | 37139 | 1652216 | -4.62 | -9.93% |
| 2007-11-23 | 48.09 | 49.49 | 45.60 | 46.51 | 40700 | 1935534 | -1.29 | -2.70% |
| 2007-11-16 | 47.11 | 50.99 | 45.80 | 47.80 | 62944 | 3040451 | -0.22 | -0.46% |
| 2007-11-09 | 52.12 | 53.39 | 45.60 | 48.02 | 77987 | 3955149 | -5.50 | -10.28% |
| 2007-11-02 | 50.25 | 58.00 | 47.50 | 53.52 | 138360 | 7372809 | 4.62 | 9.45% |
| 2007-10-26 | 56.11 | 59.95 | 46.75 | 48.90 | 183041 | 9388199 | -10.30 | -17.40% |
| 2007-10-18 | 50.00 | 64.58 | 50.00 | 59.20 | 215396 | 12307021 | 10.68 | 22.01% |
| 2007-10-12 | 35.00 | 48.52 | 34.01 | 48.52 | 246170 | 9946635 | 15.12 | 45.27% |
| 2007-09-28 | 29.30 | 33.40 | 27.50 | 33.40 | 175135 | 5342138 | 4.53 | 15.69% |
| 2007-09-21 | 28.99 | 32.32 | 28.00 | 28.87 | 201979 | 6079811 | 2.16 | 8.09% |
| 2007-09-14 | 23.29 | 26.71 | 22.48 | 26.71 | 218989 | 5409028 | 3.55 | 15.33% |
| 2007-09-07 | 22.65 | 23.98 | 22.40 | 23.16 | 128713 | 2987687 | 0.71 | 3.16% |
| 2007-08-31 | 23.50 | 23.85 | 21.56 | 22.45 | 102866 | 2302635 | -0.93 | -3.98% |
| 2007-08-24 | 21.92 | 23.98 | 21.31 | 23.38 | 148691 | 3321130 | 2.10 | 9.87% |
| 2007-08-17 | 22.00 | 22.46 | 20.80 | 21.28 | 143319 | 3072801 | -1.52 | -6.67% |
| 2007-08-10 | 25.76 | 25.78 | 21.80 | 22.80 | 177410 | 4182236 | -1.70 | -6.94% |
| 2007-08-03 | 22.50 | 25.10 | 22.01 | 24.50 | 211027 | 4984696 | 1.90 | 8.41% |
| 2007-07-27 | 21.16 | 22.65 | 21.02 | 22.60 | 186900 | 4099894 | 1.81 | 8.71% |
| 2007-07-20 | 18.20 | 20.97 | 17.60 | 20.79 | 149961 | 2936896 | 2.47 | 13.48% |
| 2007-07-13 | 19.02 | 19.89 | 17.50 | 18.32 | 109181 | 2054520 | -0.48 | -2.55% |
| 2007-07-06 | 18.47 | 19.90 | 17.10 | 18.80 | 119739 | 2233256 | 0.40 | 2.17% |
| 2007-06-29 | 22.00 | 22.49 | 18.00 | 18.40 | 201254 | 4121327 | -3.26 | -15.05% |
| 2007-06-22 | 24.05 | 25.85 | 21.43 | 21.66 | 221802 | 5397172 | -1.51 | -6.52% |
| 2007-06-15 | 21.08 | 23.50 | 20.70 | 23.17 | 271444 | 6091125 | 3.28 | 16.49% |
| 2007-06-08 | 19.05 | 20.67 | 15.08 | 19.89 | 303554 | 5479570 | 1.27 | 6.82% |
| 2007-06-01 | 22.67 | 24.31 | 18.60 | 18.62 | 324604 | 7053323 | -3.48 | -15.75% |
| 2007-05-25 | 20.70 | 22.50 | 20.21 | 22.10 | 254470 | 5449070 | 0.57 | 2.65% |
| 2007-05-18 | 17.08 | 21.60 | 17.00 | 21.53 | 350599 | 6790045 | 4.45 | 26.05% |
| 2007-05-11 | 16.80 | 18.26 | 16.30 | 17.08 | 225332 | 3908045 | 0.13 | 0.77% |
| 2007-04-27 | 18.71 | 18.93 | 16.31 | 16.95 | 368268 | 6475758 | -1.76 | -9.41% |
| 2007-04-20 | 13.95 | 18.71 | 13.70 | 18.71 | 413043 | 6743447 | 4.96 | 36.07% |
| 2007-04-13 | 11.62 | 14.78 | 11.55 | 13.75 | 339550 | 4368535 | 2.22 | 19.25% |
| 2007-04-06 | 11.02 | 11.70 | 10.86 | 11.53 | 141435 | 1608759 | 0.51 | 4.63% |
| 2007-03-30 | 11.20 | 11.88 | 10.66 | 11.02 | 169256 | 1923692 | -0.13 | -1.17% |
| 2007-03-23 | 10.09 | 11.18 | 10.00 | 11.15 | 123456 | 1328448 | 0.72 | 6.90% |
| 2007-03-16 | 10.20 | 10.99 | 9.95 | 10.43 | 152834 | 1609835 | 0.19 | 1.85% |
| 2007-03-09 | 9.65 | 10.46 | 9.50 | 10.24 | 107169 | 1081458 | 0.59 | 6.11% |
| 2007-03-02 | 10.61 | 11.20 | 9.40 | 9.65 | 178420 | 1861181 | -0.72 | -6.94% |
| 2007-02-16 | 9.35 | 10.44 | 9.35 | 10.37 | 130534 | 1291244 | 1.15 | 12.47% |
| 2007-02-09 | 8.90 | 9.32 | 8.53 | 9.22 | 91048 | 824126 | 0.32 | 3.60% |
| 2007-02-02 | 10.88 | 10.92 | 8.41 | 8.90 | 253505 | 2424440 | -2.50 | -21.93% |
| 2006-12-29 | 11.20 | 11.88 | 11.00 | 11.40 | 59065 | 675165 | 0.00 | 0.00% |
| 2006-12-22 | 11.06 | 12.00 | 11.06 | 11.40 | 34016 | 395044 | 1.35 | 13.43% |
| 2006-12-08 | 8.61 | 10.30 | 8.54 | 10.05 | 103500 | 975671 | 1.44 | 16.73% |
| 2006-12-01 | 8.21 | 8.70 | 8.21 | 8.61 | 25203 | 215247 | 0.27 | 3.24% |
