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 | 14.90 | 15.30 | 13.30 | 13.51 | 799227 | 11492984 | -1.41 | -9.45% |
| 2009-11-20 | 14.50 | 14.97 | 14.21 | 14.92 | 571471 | 8284897 | 0.54 | 3.75% |
| 2009-11-13 | 13.86 | 14.43 | 13.68 | 14.38 | 617730 | 8644688 | 0.58 | 4.20% |
| 2009-11-06 | 13.08 | 14.14 | 12.93 | 13.80 | 626517 | 8612801 | 0.46 | 3.45% |
| 2009-10-30 | 13.41 | 13.59 | 13.11 | 13.34 | 479708 | 6418792 | -0.26 | -1.91% |
| 2009-10-23 | 13.48 | 14.25 | 13.31 | 13.60 | 892237 | 12225814 | 0.15 | 1.11% |
| 2009-10-16 | 12.85 | 13.88 | 12.70 | 13.45 | 807133 | 10824878 | 0.65 | 5.08% |
| 2009-10-09 | 12.19 | 12.80 | 12.15 | 12.80 | 88273 | 1109725 | 0.78 | 6.49% |
| 2009-09-30 | 12.78 | 12.80 | 11.72 | 12.02 | 188066 | 2292072 | -0.57 | -4.53% |
| 2009-09-25 | 12.70 | 13.48 | 12.11 | 12.59 | 482527 | 6164752 | -0.20 | -1.56% |
| 2009-09-18 | 12.86 | 13.79 | 12.58 | 12.79 | 816041 | 10811328 | 0.00 | 0.00% |
| 2009-09-11 | 12.32 | 13.18 | 12.06 | 12.79 | 794152 | 9998197 | 0.53 | 4.32% |
| 2009-09-04 | 11.88 | 12.44 | 11.01 | 12.26 | 561912 | 6590861 | 0.11 | 0.91% |
| 2009-08-28 | 12.35 | 13.06 | 11.35 | 12.15 | 1193058 | 14758965 | 0.09 | 0.75% |
| 2009-08-21 | 11.14 | 12.06 | 10.29 | 12.06 | 696466 | 7854380 | 0.80 | 7.11% |
| 2009-08-14 | 11.85 | 12.10 | 11.25 | 11.26 | 429975 | 5027910 | -0.38 | -3.27% |
| 2009-08-07 | 10.45 | 12.49 | 10.40 | 11.64 | 1294711 | 15265553 | 1.25 | 12.03% |
| 2009-07-31 | 10.79 | 11.00 | 9.70 | 10.39 | 432231 | 4525677 | -0.33 | -3.08% |
| 2009-07-24 | 10.40 | 10.98 | 10.08 | 10.72 | 438316 | 4577509 | 0.33 | 3.18% |
| 2009-07-17 | 10.62 | 11.00 | 10.21 | 10.39 | 433333 | 4602850 | -0.30 | -2.81% |
| 2009-07-10 | 9.73 | 10.76 | 9.55 | 10.69 | 668004 | 6830386 | 0.98 | 10.09% |
| 2009-07-03 | 9.46 | 10.10 | 9.17 | 9.71 | 657737 | 6287797 | 0.29 | 3.08% |
| 2009-06-26 | 8.60 | 9.92 | 8.60 | 9.42 | 1013181 | 9275559 | 0.89 | 10.43% |
| 2009-06-19 | 7.90 | 8.69 | 7.70 | 8.53 | 425978 | 3487196 | 0.64 | 8.11% |
| 2009-06-12 | 7.87 | 8.37 | 7.60 | 7.89 | 371293 | 2977213 | 0.04 | 0.51% |
| 2009-06-05 | 7.83 | 8.26 | 7.65 | 7.85 | 386632 | 3074795 | 0.16 | 2.08% |
| 2009-05-27 | 7.80 | 7.88 | 7.54 | 7.69 | 124030 | 955684 | -0.23 | -2.90% |
| 2009-05-22 | 8.27 | 8.49 | 7.84 | 7.92 | 232147 | 1896259 | -0.34 | -4.12% |
| 2009-05-15 | 8.60 | 8.69 | 8.05 | 8.26 | 185988 | 1548602 | -0.23 | -2.71% |
| 2009-05-08 | 7.99 | 8.69 | 7.98 | 8.49 | 337411 | 2835184 | 0.51 | 6.39% |
| 2009-04-30 | 7.85 | 8.09 | 7.41 | 7.98 | 158568 | 1238870 | 0.14 | 1.79% |
| 2009-04-24 | 7.99 | 8.14 | 7.46 | 7.84 | 251275 | 1978204 | -0.15 | -1.88% |
| 2009-04-17 | 7.80 | 8.35 | 7.55 | 7.99 | 367464 | 2909646 | 0.30 | 3.90% |
| 2009-04-10 | 7.43 | 7.88 | 6.87 | 7.69 | 276575 | 2012949 | 0.34 | 4.63% |
| 2009-04-03 | 6.80 | 7.54 | 6.54 | 7.35 | 493295 | 3520016 | 0.58 | 8.57% |
| 2009-03-27 | 6.60 | 6.97 | 6.48 | 6.77 | 367749 | 2473608 | 0.20 | 3.04% |
| 2009-03-20 | 6.15 | 6.66 | 6.05 | 6.57 | 283686 | 1837269 | 0.42 | 6.83% |
| 2009-03-13 | 6.10 | 6.84 | 6.08 | 6.15 | 418353 | 2671507 | 0.10 | 1.65% |
| 2009-03-06 | 5.90 | 6.21 | 5.58 | 6.05 | 258603 | 1553150 | 0.25 | 4.31% |
| 2009-02-27 | 6.22 | 6.79 | 5.54 | 5.80 | 341399 | 2154414 | -0.42 | -6.75% |
| 2009-02-20 | 6.34 | 6.65 | 5.95 | 6.22 | 391453 | 2481363 | -0.12 | -1.89% |
| 2009-02-13 | 6.09 | 6.49 | 5.95 | 6.34 | 533193 | 3289459 | 0.27 | 4.45% |
| 2009-02-06 | 5.72 | 6.11 | 5.72 | 6.07 | 300334 | 1786827 | 0.36 | 6.30% |
| 2009-01-23 | 5.86 | 5.92 | 5.67 | 5.71 | 128324 | 739269 | -0.14 | -2.39% |
| 2009-01-16 | 5.60 | 6.10 | 5.60 | 5.85 | 295260 | 1739349 | 0.19 | 3.36% |
| 2009-01-09 | 5.15 | 5.80 | 5.11 | 5.66 | 217843 | 1201803 | 0.29 | 5.40% |
| 2008-12-26 | 5.83 | 6.02 | 5.00 | 5.37 | 384254 | 2112582 | -0.46 | -7.89% |
| 2008-12-19 | 4.66 | 5.93 | 4.63 | 5.83 | 476312 | 2521146 | 1.27 | 27.85% |
| 2008-12-12 | 4.73 | 5.39 | 4.54 | 4.56 | 409861 | 2053849 | -0.20 | -4.20% |
| 2008-12-05 | 4.40 | 4.80 | 4.32 | 4.76 | 454244 | 2085117 | 0.31 | 6.97% |
| 2008-11-28 | 4.24 | 4.57 | 3.85 | 4.45 | 263804 | 1128867 | 0.32 | 7.75% |
| 2008-11-21 | 4.06 | 4.54 | 3.84 | 4.13 | 314330 | 1320448 | 0.05 | 1.23% |
| 2008-11-14 | 3.36 | 4.09 | 3.34 | 4.08 | 308260 | 1175378 | 0.80 | 24.39% |
| 2008-11-07 | 3.22 | 3.30 | 3.02 | 3.28 | 66956 | 213021 | 0.03 | 0.92% |
| 2008-10-31 | 3.55 | 3.60 | 3.17 | 3.25 | 66827 | 222076 | -0.40 | -10.96% |
| 2008-10-24 | 3.60 | 3.78 | 3.52 | 3.65 | 82963 | 305016 | 0.00 | 0.00% |
| 2008-10-17 | 3.89 | 4.18 | 3.56 | 3.65 | 60168 | 231145 | -0.22 | -5.68% |
| 2008-10-10 | 4.39 | 4.39 | 3.87 | 3.87 | 42758 | 176795 | -0.62 | -13.81% |
| 2008-09-26 | 4.76 | 4.93 | 4.10 | 4.49 | 119298 | 535377 | -0.02 | -0.44% |
| 2008-09-19 | 4.44 | 4.51 | 3.82 | 4.51 | 53277 | 227576 | 0.10 | 2.27% |
| 2008-09-12 | 4.66 | 4.69 | 4.32 | 4.41 | 30327 | 134535 | -0.24 | -5.16% |
| 2008-09-05 | 4.87 | 4.89 | 4.62 | 4.65 | 38489 | 183557 | -0.14 | -2.92% |
| 2008-08-29 | 5.03 | 5.07 | 4.55 | 4.79 | 49366 | 236237 | -0.20 | -4.01% |
| 2008-08-22 | 5.21 | 5.37 | 4.86 | 4.99 | 69708 | 357528 | -0.21 | -4.04% |
| 2008-08-15 | 5.45 | 5.59 | 5.01 | 5.20 | 74454 | 388247 | -0.35 | -6.31% |
| 2008-08-08 | 5.82 | 5.98 | 5.46 | 5.55 | 72631 | 416848 | -0.39 | -6.57% |
| 2008-08-01 | 6.18 | 6.29 | 5.71 | 5.94 | 71580 | 435504 | -0.23 | -3.73% |
| 2008-07-25 | 5.87 | 6.53 | 5.81 | 6.17 | 253548 | 1583806 | 0.29 | 4.93% |
| 2008-07-18 | 6.33 | 6.47 | 5.60 | 5.88 | 218082 | 1320932 | -0.41 | -6.52% |
| 2008-07-11 | 5.59 | 6.45 | 5.59 | 6.29 | 199765 | 1218942 | 0.70 | 12.52% |
| 2008-07-04 | 5.40 | 5.75 | 5.30 | 5.59 | 76787 | 424297 | 0.12 | 2.19% |
| 2008-06-27 | 5.56 | 6.05 | 5.36 | 5.47 | 99839 | 572506 | -0.10 | -1.79% |
| 2008-06-20 | 6.18 | 6.30 | 5.25 | 5.57 | 149919 | 870866 | -0.58 | -9.43% |
| 2008-06-13 | 6.75 | 6.93 | 6.12 | 6.15 | 152496 | 973793 | -0.99 | -13.87% |
| 2008-06-06 | 7.78 | 7.85 | 7.02 | 7.14 | 151802 | 1129698 | -0.63 | -8.11% |
| 2008-05-30 | 8.45 | 8.47 | 7.65 | 7.77 | 311642 | 2487009 | -0.72 | -8.48% |
| 2008-05-23 | 7.85 | 8.98 | 7.51 | 8.49 | 779004 | 6566855 | 0.72 | 9.27% |
| 2008-05-16 | 6.98 | 8.59 | 6.87 | 7.77 | 511208 | 4078770 | 0.66 | 9.28% |
| 2008-05-09 | 7.24 | 7.46 | 6.80 | 7.11 | 173939 | 1255221 | -0.06 | -0.84% |
| 2008-04-30 | 6.99 | 7.23 | 6.76 | 7.17 | 98157 | 686218 | 0.03 | 0.42% |
| 2008-04-24 | 6.81 | 7.22 | 6.08 | 7.14 | 167854 | 1146262 | 0.73 | 11.39% |
| 2008-04-18 | 7.52 | 7.52 | 6.36 | 6.41 | 70000 | 487241 | -1.24 | -16.21% |
| 2008-04-11 | 7.35 | 8.02 | 7.26 | 7.65 | 107163 | 823356 | 0.19 | 2.55% |
| 2008-04-03 | 8.43 | 8.49 | 6.84 | 7.46 | 83901 | 641209 | -1.16 | -13.46% |
| 2008-03-28 | 8.92 | 9.18 | 8.10 | 8.62 | 83649 | 728739 | -0.28 | -3.15% |
| 2008-03-21 | 9.71 | 9.80 | 8.20 | 8.90 | 118870 | 1059142 | -0.86 | -8.81% |
| 2008-03-14 | 10.65 | 10.70 | 9.58 | 9.76 | 108118 | 1101817 | -0.94 | -8.79% |
| 2008-03-07 | 10.51 | 11.16 | 10.39 | 10.70 | 182253 | 1976586 | 0.18 | 1.71% |
| 2008-02-29 | 10.32 | 10.57 | 9.95 | 10.52 | 84953 | 874952 | 0.24 | 2.33% |
| 2008-02-22 | 10.60 | 10.95 | 10.00 | 10.28 | 96413 | 1021624 | -0.08 | -0.77% |
| 2008-02-15 | 10.15 | 10.43 | 9.60 | 10.36 | 57759 | 587262 | 0.26 | 2.57% |
| 2008-02-05 | 9.65 | 10.21 | 9.65 | 10.10 | 41558 | 418552 | 0.61 | 6.43% |
| 2008-02-01 | 10.60 | 10.60 | 9.00 | 9.49 | 113179 | 1124901 | -1.08 | -10.22% |
| 2008-01-25 | 11.68 | 11.73 | 9.80 | 10.57 | 194524 | 2055121 | -1.06 | -9.11% |
| 2008-01-18 | 11.67 | 12.46 | 11.32 | 11.63 | 299369 | 3576190 | -0.04 | -0.34% |
| 2008-01-11 | 11.55 | 11.98 | 11.31 | 11.67 | 241896 | 2826596 | 0.16 | 1.39% |
| 2008-01-04 | 10.75 | 11.65 | 10.73 | 11.51 | 166064 | 1878989 | 0.62 | 5.69% |
| 2007-12-28 | 10.84 | 11.21 | 10.70 | 10.89 | 239549 | 2615686 | 0.08 | 0.74% |
| 2007-12-21 | 10.17 | 10.87 | 10.12 | 10.81 | 349310 | 3712788 | 0.64 | 6.29% |
| 2007-12-14 | 9.93 | 10.47 | 9.83 | 10.17 | 219653 | 2241785 | 0.13 | 1.29% |
| 2007-12-07 | 9.66 | 10.14 | 9.56 | 10.04 | 123062 | 1220713 | 0.41 | 4.26% |
| 2007-11-30 | 9.60 | 9.91 | 9.26 | 9.63 | 137124 | 1326673 | 0.13 | 1.37% |
| 2007-11-23 | 9.52 | 10.05 | 9.21 | 9.50 | 164014 | 1595499 | -0.03 | -0.32% |
| 2007-11-16 | 9.48 | 9.68 | 9.00 | 9.53 | 178326 | 1675367 | -0.11 | -1.14% |
| 2007-11-09 | 9.50 | 10.25 | 9.41 | 9.64 | 119950 | 1171102 | 0.07 | 0.73% |
| 2007-11-02 | 9.80 | 10.54 | 9.46 | 9.57 | 220154 | 2203254 | -0.14 | -1.44% |
| 2007-10-26 | 11.47 | 11.73 | 9.53 | 9.71 | 278809 | 2998782 | -1.89 | -16.29% |
| 2007-10-18 | 11.91 | 12.12 | 11.50 | 11.60 | 145849 | 1722714 | -0.37 | -3.09% |
| 2007-10-12 | 12.86 | 12.91 | 11.22 | 11.97 | 281162 | 3489910 | -0.68 | -5.38% |
| 2007-09-28 | 12.41 | 12.75 | 12.05 | 12.65 | 186272 | 2314822 | 0.27 | 2.18% |
| 2007-09-21 | 12.60 | 13.50 | 12.20 | 12.38 | 391528 | 5033105 | -0.27 | -2.13% |
| 2007-09-14 | 13.28 | 13.62 | 12.01 | 12.65 | 380879 | 4893193 | -0.85 | -6.30% |
| 2007-09-07 | 13.71 | 14.28 | 13.50 | 13.50 | 550415 | 7654379 | -0.17 | -1.24% |
| 2007-08-31 | 13.84 | 13.98 | 13.00 | 13.67 | 444580 | 6006481 | -0.15 | -1.08% |
| 2007-08-24 | 13.02 | 14.18 | 13.01 | 13.82 | 515942 | 7023470 | 0.97 | 7.55% |
| 2007-08-17 | 13.52 | 13.65 | 12.80 | 12.85 | 360986 | 4757390 | -0.55 | -4.10% |
| 2007-08-10 | 13.59 | 13.88 | 12.50 | 13.40 | 533656 | 7047637 | -0.02 | -0.15% |
| 2007-08-03 | 12.79 | 13.94 | 12.60 | 13.42 | 529025 | 6977428 | 0.72 | 5.67% |
| 2007-07-27 | 12.03 | 13.10 | 12.02 | 12.70 | 414196 | 5231087 | 0.67 | 5.57% |
| 2007-07-20 | 11.96 | 12.09 | 11.42 | 12.03 | 143652 | 1699771 | 0.05 | 0.42% |
| 2007-07-13 | 11.90 | 12.26 | 11.30 | 11.98 | 258730 | 3086785 | 0.19 | 1.61% |
| 2007-07-06 | 12.08 | 12.40 | 11.11 | 11.79 | 255024 | 2998321 | -0.10 | -0.84% |
| 2007-06-29 | 13.89 | 14.35 | 11.80 | 11.89 | 482545 | 6401473 | -1.82 | -13.28% |
| 2007-06-22 | 13.95 | 14.70 | 13.28 | 13.71 | 620222 | 8686413 | 0.09 | 0.66% |
| 2007-06-15 | 13.00 | 14.15 | 12.60 | 13.62 | 505641 | 6760278 | 0.80 | 6.24% |
| 2007-06-08 | 13.56 | 13.86 | 10.94 | 12.82 | 560962 | 6973765 | -0.68 | -5.04% |
| 2007-06-01 | 15.28 | 16.39 | 12.92 | 13.50 | 984959 | 14699149 | -1.50 | -10.00% |
| 2007-05-25 | 14.02 | 15.59 | 14.02 | 15.00 | 1016463 | 15273802 | 0.42 | 2.88% |
| 2007-05-18 | 13.65 | 14.79 | 13.10 | 14.58 | 733704 | 10275837 | 0.61 | 4.37% |
| 2007-05-11 | 13.40 | 14.98 | 13.18 | 13.97 | 958120 | 13452401 | 0.55 | 4.10% |
| 2007-04-27 | 13.89 | 14.08 | 13.13 | 13.42 | 676985 | 9170592 | 0.50 | 3.87% |
| 2007-04-19 | 13.38 | 14.36 | 12.75 | 12.92 | 640210 | 8830744 | -0.43 | -3.22% |
| 2007-04-13 | 13.15 | 13.70 | 12.92 | 13.35 | 589137 | 7801849 | 0.27 | 2.06% |
| 2007-04-06 | 12.46 | 13.25 | 12.29 | 13.08 | 458308 | 5816170 | 0.63 | 5.06% |
| 2007-03-30 | 12.55 | 13.99 | 12.18 | 12.45 | 480510 | 6259663 | -0.10 | -0.80% |
| 2007-03-23 | 12.20 | 13.03 | 12.01 | 12.55 | 353215 | 4438949 | -0.04 | -0.32% |
| 2007-03-16 | 12.85 | 13.43 | 12.40 | 12.59 | 530136 | 6806321 | -0.25 | -1.95% |
| 2007-03-09 | 12.02 | 13.09 | 11.01 | 12.84 | 627739 | 7598405 | 1.16 | 9.93% |
| 2007-03-02 | 11.29 | 12.30 | 10.50 | 11.68 | 548310 | 6229113 | 0.50 | 4.47% |
| 2007-02-16 | 9.54 | 11.44 | 9.40 | 11.18 | 472965 | 4864903 | 1.66 | 17.44% |
| 2007-02-09 | 9.25 | 9.88 | 8.70 | 9.52 | 458201 | 4260777 | 0.21 | 2.26% |
| 2007-02-02 | 10.60 | 11.12 | 9.13 | 9.31 | 360188 | 3673574 | -1.34 | -12.58% |
| 2007-01-26 | 10.26 | 11.17 | 9.60 | 10.65 | 455309 | 4769906 | 0.43 | 4.21% |
| 2007-01-19 | 8.43 | 10.43 | 8.43 | 10.22 | 536050 | 5184291 | 1.82 | 21.67% |
| 2007-01-12 | 7.81 | 9.09 | 7.81 | 8.40 | 528377 | 4577146 | 0.69 | 8.95% |
| 2007-01-04 | 7.58 | 7.88 | 7.50 | 7.71 | 85780 | 658530 | 0.18 | 2.39% |
| 2006-12-29 | 7.66 | 7.87 | 7.43 | 7.53 | 276136 | 2113137 | -0.13 | -1.70% |
| 2006-12-22 | 7.92 | 8.05 | 7.50 | 7.66 | 272564 | 2126009 | -0.28 | -3.53% |
| 2006-12-15 | 7.40 | 8.28 | 7.40 | 7.94 | 432548 | 3450610 | 0.54 | 7.30% |
| 2006-12-08 | 7.07 | 8.26 | 7.07 | 7.40 | 602101 | 4705858 | 0.35 | 4.96% |
| 2006-12-01 | 6.70 | 7.23 | 6.62 | 7.05 | 323508 | 2245086 | 0.35 | 5.22% |
