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 | 13.34 | 14.65 | 12.44 | 13.99 | 823477 | 11139874 | 0.60 | 4.48% |
| 2009-11-19 | 13.00 | 13.45 | 12.89 | 13.39 | 420294 | 5547649 | 0.46 | 3.56% |
| 2009-11-13 | 12.42 | 12.95 | 12.09 | 12.93 | 436149 | 5467011 | 0.52 | 4.19% |
| 2009-11-06 | 11.02 | 12.65 | 11.02 | 12.41 | 367091 | 4448582 | 0.94 | 8.20% |
| 2009-10-30 | 12.19 | 12.53 | 11.20 | 11.47 | 299985 | 3562640 | -0.78 | -6.37% |
| 2009-10-23 | 11.44 | 12.35 | 11.36 | 12.25 | 379384 | 4565053 | 0.80 | 6.99% |
| 2009-10-16 | 11.48 | 11.73 | 11.10 | 11.45 | 205002 | 2336505 | -0.02 | -0.17% |
| 2009-10-09 | 10.64 | 11.47 | 10.49 | 11.47 | 69606 | 782968 | 1.04 | 9.97% |
| 2009-09-30 | 11.00 | 11.30 | 10.12 | 10.43 | 106470 | 1127872 | -0.79 | -7.04% |
| 2009-09-24 | 11.95 | 12.50 | 10.72 | 11.22 | 214727 | 2542680 | -0.90 | -7.43% |
| 2009-09-18 | 12.01 | 13.16 | 11.90 | 12.12 | 474171 | 5976609 | 0.13 | 1.08% |
| 2009-09-11 | 11.39 | 12.47 | 11.39 | 11.99 | 365654 | 4380402 | 0.62 | 5.45% |
| 2009-09-04 | 11.50 | 11.85 | 10.00 | 11.37 | 287837 | 3166715 | -0.46 | -3.89% |
| 2009-08-28 | 12.03 | 12.38 | 11.10 | 11.83 | 351393 | 4172495 | -0.02 | -0.17% |
| 2009-08-21 | 12.20 | 12.50 | 10.76 | 11.85 | 354412 | 4119535 | -1.00 | -7.78% |
| 2009-08-14 | 14.02 | 14.80 | 12.81 | 12.85 | 558261 | 7636347 | -0.95 | -6.88% |
| 2009-08-07 | 15.66 | 15.86 | 13.71 | 13.80 | 649684 | 9738972 | -1.69 | -10.91% |
| 2009-07-31 | 14.30 | 15.79 | 13.80 | 15.49 | 1161816 | 17196506 | 1.04 | 7.20% |
| 2009-07-24 | 12.80 | 14.79 | 12.80 | 14.45 | 1094812 | 14791977 | 1.80 | 14.23% |
| 2009-07-17 | 11.50 | 12.68 | 11.47 | 12.65 | 996889 | 12015598 | 1.10 | 9.52% |
| 2009-07-10 | 10.91 | 12.04 | 10.74 | 11.55 | 844943 | 9677216 | 0.70 | 6.45% |
| 2009-07-03 | 10.90 | 11.25 | 10.70 | 10.85 | 375079 | 4089082 | -0.07 | -0.64% |
| 2009-06-26 | 10.97 | 11.74 | 10.80 | 10.92 | 739099 | 8255103 | -0.05 | -0.46% |
| 2009-06-19 | 10.40 | 11.05 | 10.34 | 10.97 | 329917 | 3537792 | 0.62 | 5.99% |
| 2009-06-12 | 11.20 | 11.36 | 10.30 | 10.35 | 358789 | 3874274 | -0.74 | -6.67% |
| 2009-06-05 | 10.45 | 11.78 | 10.34 | 11.09 | 716807 | 7967831 | 0.86 | 8.41% |
| 2009-05-27 | 9.88 | 10.55 | 9.80 | 10.23 | 185304 | 1900879 | 0.12 | 1.19% |
| 2009-05-22 | 10.17 | 10.87 | 9.88 | 10.11 | 431679 | 4476683 | -0.17 | -1.65% |
| 2009-05-15 | 9.99 | 10.46 | 9.60 | 10.28 | 303216 | 3054382 | 0.29 | 2.90% |
| 2009-05-08 | 9.60 | 10.54 | 9.51 | 9.99 | 294820 | 2952841 | 0.53 | 5.60% |
| 2009-04-30 | 9.70 | 9.76 | 8.98 | 9.46 | 145227 | 1358172 | -0.32 | -3.27% |
| 2009-04-24 | 10.50 | 10.82 | 9.58 | 9.78 | 270660 | 2752238 | -0.74 | -7.03% |
| 2009-04-17 | 10.91 | 11.31 | 10.32 | 10.52 | 637327 | 6872812 | -0.14 | -1.31% |
| 2009-04-10 | 10.30 | 10.76 | 10.00 | 10.66 | 279739 | 2909228 | 0.36 | 3.50% |
| 2009-04-03 | 10.80 | 11.29 | 10.20 | 10.30 | 551798 | 5903093 | -0.59 | -5.42% |
| 2009-03-27 | 11.26 | 11.80 | 10.40 | 10.89 | 886233 | 9790421 | -0.29 | -2.59% |
| 2009-03-20 | 9.27 | 11.18 | 9.05 | 11.18 | 873753 | 8939104 | 1.85 | 19.83% |
| 2009-03-13 | 9.58 | 10.15 | 9.05 | 9.33 | 514393 | 4972061 | -0.25 | -2.61% |
| 2009-03-06 | 8.34 | 9.80 | 7.81 | 9.58 | 561762 | 4983921 | 1.03 | 12.05% |
| 2009-02-27 | 8.86 | 10.58 | 8.55 | 8.55 | 777982 | 7676189 | -0.32 | -3.61% |
| 2009-02-20 | 9.30 | 9.60 | 8.23 | 8.87 | 382058 | 3395961 | -0.33 | -3.59% |
| 2009-02-13 | 8.39 | 9.48 | 8.12 | 9.20 | 628166 | 5490155 | 1.16 | 14.43% |
| 2009-02-06 | 7.22 | 8.14 | 7.14 | 8.04 | 399669 | 3058614 | 0.82 | 11.36% |
| 2009-01-23 | 7.20 | 7.47 | 6.89 | 7.22 | 328838 | 2364444 | 0.02 | 0.28% |
| 2009-01-16 | 6.20 | 7.56 | 6.16 | 7.20 | 637056 | 4375203 | 1.04 | 16.88% |
| 2009-01-09 | 5.68 | 6.25 | 5.68 | 6.16 | 181373 | 1091453 | 0.61 | 10.99% |
| 2008-12-31 | 5.74 | 5.94 | 5.55 | 5.55 | 57455 | 329998 | -0.16 | -2.80% |
| 2008-12-26 | 6.72 | 6.77 | 5.56 | 5.71 | 195952 | 1202976 | -1.02 | -15.16% |
| 2008-12-19 | 6.40 | 6.99 | 6.31 | 6.73 | 424828 | 2852468 | 0.42 | 6.66% |
| 2008-12-12 | 6.10 | 7.15 | 6.08 | 6.31 | 442199 | 2903126 | 0.23 | 3.78% |
| 2008-12-05 | 5.31 | 6.45 | 5.31 | 6.08 | 313320 | 1869411 | 0.70 | 13.01% |
| 2008-11-28 | 5.42 | 5.65 | 5.08 | 5.38 | 143709 | 777913 | -0.03 | -0.56% |
| 2008-11-21 | 5.40 | 5.95 | 5.15 | 5.41 | 294550 | 1633965 | -0.04 | -0.73% |
| 2008-11-14 | 4.49 | 5.55 | 4.45 | 5.45 | 215353 | 1080063 | 1.08 | 24.71% |
| 2008-11-07 | 4.47 | 4.55 | 4.15 | 4.37 | 65493 | 285850 | -0.14 | -3.10% |
| 2008-10-31 | 4.85 | 4.90 | 4.25 | 4.51 | 89554 | 415569 | -0.50 | -9.98% |
| 2008-10-24 | 4.65 | 5.14 | 4.52 | 5.01 | 118996 | 586300 | 0.38 | 8.21% |
| 2008-10-17 | 5.30 | 5.67 | 4.55 | 4.63 | 114503 | 579704 | -0.77 | -14.26% |
| 2008-10-10 | 6.66 | 6.75 | 5.40 | 5.40 | 124868 | 752473 | -1.53 | -22.08% |
| 2008-09-26 | 7.59 | 7.77 | 6.68 | 6.93 | 246717 | 1777059 | -0.13 | -1.84% |
| 2008-09-19 | 6.29 | 7.06 | 5.88 | 7.06 | 198542 | 1286436 | 0.77 | 12.24% |
| 2008-09-12 | 6.60 | 6.65 | 5.86 | 6.29 | 119199 | 735675 | -0.22 | -3.38% |
| 2008-09-05 | 7.01 | 7.16 | 6.46 | 6.51 | 133392 | 906885 | -0.53 | -7.53% |
| 2008-08-29 | 7.74 | 7.98 | 6.57 | 7.04 | 148673 | 1059392 | -0.86 | -10.89% |
| 2008-08-21 | 8.90 | 9.00 | 7.45 | 7.90 | 235584 | 1922370 | -0.98 | -11.04% |
| 2008-08-15 | 10.51 | 11.34 | 8.61 | 8.88 | 684680 | 7054450 | -1.58 | -15.11% |
| 2008-08-08 | 10.66 | 11.17 | 9.80 | 10.46 | 171223 | 1818173 | -0.29 | -2.70% |
| 2008-08-01 | 11.00 | 11.54 | 10.31 | 10.75 | 152063 | 1654188 | -0.45 | -4.02% |
| 2008-07-25 | 10.28 | 11.75 | 10.20 | 11.20 | 274837 | 3051732 | 0.88 | 8.53% |
| 2008-07-18 | 11.25 | 11.68 | 9.78 | 10.32 | 193661 | 2082792 | -0.89 | -7.94% |
| 2008-07-11 | 9.90 | 11.78 | 9.80 | 11.21 | 375591 | 4142876 | 1.09 | 10.77% |
| 2008-07-03 | 9.31 | 10.20 | 9.15 | 10.12 | 150154 | 1460697 | 0.62 | 6.53% |
| 2008-06-27 | 9.65 | 10.88 | 9.10 | 9.50 | 224934 | 2223474 | -0.40 | -4.04% |
| 2008-06-20 | 12.06 | 12.94 | 9.30 | 9.90 | 377349 | 4210728 | -1.86 | -15.82% |
| 2008-06-13 | 12.99 | 12.99 | 11.02 | 11.76 | 238588 | 2899359 | -1.80 | -13.27% |
| 2008-06-06 | 13.95 | 14.60 | 12.88 | 13.56 | 196785 | 2700419 | -0.26 | -1.88% |
| 2008-05-30 | 13.35 | 13.84 | 12.60 | 13.82 | 226028 | 3004292 | 0.45 | 3.37% |
| 2008-05-23 | 14.38 | 15.15 | 12.69 | 13.37 | 331330 | 4631225 | -1.08 | -7.47% |
| 2008-05-16 | 13.30 | 15.59 | 12.89 | 14.45 | 553687 | 8015021 | 0.99 | 7.36% |
| 2008-05-09 | 13.51 | 14.64 | 12.89 | 13.46 | 348002 | 4813221 | 0.05 | 0.37% |
| 2008-04-30 | 12.75 | 13.75 | 12.55 | 13.41 | 182909 | 2406680 | 0.21 | 1.59% |
| 2008-04-25 | 12.40 | 13.98 | 10.07 | 13.20 | 356383 | 4404640 | 1.49 | 12.72% |
| 2008-04-17 | 13.30 | 13.48 | 11.60 | 11.71 | 142289 | 1767240 | -2.14 | -15.45% |
| 2008-04-11 | 11.80 | 14.22 | 11.60 | 13.85 | 363077 | 4854394 | 1.88 | 15.71% |
| 2008-04-03 | 14.00 | 14.40 | 11.00 | 11.97 | 199601 | 2478330 | -2.65 | -18.13% |
| 2008-03-28 | 16.47 | 16.69 | 13.00 | 14.62 | 304679 | 4678087 | -1.51 | -9.36% |
| 2008-03-21 | 15.40 | 16.13 | 12.70 | 16.13 | 377083 | 5434894 | 0.58 | 3.73% |
| 2008-03-14 | 18.50 | 18.60 | 15.00 | 15.55 | 282056 | 4687812 | -3.24 | -17.24% |
| 2008-03-07 | 18.61 | 20.42 | 18.00 | 18.79 | 337760 | 6485250 | -0.18 | -0.95% |
| 2008-02-29 | 20.88 | 21.13 | 17.12 | 18.97 | 339325 | 6355240 | -1.88 | -9.02% |
| 2008-02-22 | 19.65 | 23.44 | 19.61 | 20.85 | 560503 | 12256263 | 1.53 | 7.92% |
| 2008-02-15 | 20.31 | 21.23 | 18.15 | 19.32 | 297010 | 5803021 | -0.28 | -1.43% |
| 2008-02-05 | 19.50 | 21.49 | 18.55 | 19.60 | 370222 | 7433714 | -0.32 | -1.61% |
| 2008-02-01 | 27.32 | 27.32 | 19.92 | 19.92 | 182623 | 3691813 | -10.40 | -34.30% |
| 2007-10-12 | 22.55 | 30.37 | 21.58 | 30.32 | 1302703 | 33351036 | 8.32 | 37.82% |
| 2007-09-28 | 19.88 | 23.54 | 19.06 | 22.00 | 1439424 | 30860414 | 2.53 | 12.99% |
| 2007-09-21 | 17.32 | 19.47 | 17.20 | 19.47 | 716682 | 13385445 | 1.98 | 11.32% |
| 2007-09-14 | 17.02 | 18.18 | 16.00 | 17.49 | 384060 | 6613417 | -0.21 | -1.19% |
| 2007-09-07 | 17.73 | 19.33 | 17.40 | 17.70 | 611183 | 11227837 | -0.03 | -0.17% |
| 2007-08-31 | 17.33 | 19.87 | 16.80 | 17.73 | 957179 | 17385888 | 0.69 | 4.05% |
| 2007-08-24 | 16.30 | 17.50 | 16.03 | 17.04 | 537755 | 9012225 | 1.15 | 7.24% |
| 2007-08-17 | 15.70 | 16.50 | 14.63 | 15.89 | 386609 | 5993723 | 0.11 | 0.70% |
| 2007-08-10 | 15.00 | 17.17 | 14.82 | 15.78 | 706593 | 11445902 | 0.97 | 6.55% |
| 2007-08-03 | 14.47 | 15.68 | 13.97 | 14.81 | 479428 | 7118073 | 0.38 | 2.63% |
| 2007-07-27 | 12.69 | 14.57 | 12.69 | 14.43 | 360197 | 4976724 | 1.74 | 13.71% |
| 2007-07-20 | 12.60 | 12.76 | 11.80 | 12.69 | 168760 | 2074669 | -0.03 | -0.24% |
| 2007-07-13 | 12.72 | 13.43 | 12.40 | 12.72 | 210104 | 2705571 | 0.12 | 0.95% |
| 2007-07-06 | 11.85 | 13.48 | 11.59 | 12.60 | 325158 | 4054479 | 0.57 | 4.74% |
| 2007-06-29 | 14.65 | 14.95 | 11.80 | 12.03 | 380813 | 5176422 | -2.53 | -17.38% |
| 2007-06-22 | 17.26 | 18.08 | 14.30 | 14.56 | 493679 | 8143231 | -2.36 | -13.95% |
| 2007-06-15 | 15.28 | 17.39 | 14.75 | 16.92 | 768784 | 12499931 | 1.75 | 11.54% |
| 2007-06-08 | 15.20 | 15.76 | 12.19 | 15.17 | 698553 | 9812438 | 0.13 | 0.86% |
| 2007-06-01 | 18.18 | 20.54 | 14.78 | 15.04 | 990461 | 17939148 | -2.72 | -15.31% |
| 2007-05-25 | 16.00 | 18.49 | 15.78 | 17.76 | 833383 | 14646896 | 1.26 | 7.64% |
| 2007-05-18 | 17.60 | 18.18 | 15.90 | 16.50 | 519694 | 8775407 | -1.49 | -8.28% |
| 2007-05-11 | 15.69 | 18.37 | 15.60 | 17.99 | 828662 | 14174610 | 2.19 | 13.86% |
| 2007-04-27 | 17.05 | 17.70 | 15.55 | 15.80 | 651844 | 10813360 | -0.34 | -2.11% |
| 2007-04-19 | 17.28 | 18.38 | 15.98 | 16.14 | 854326 | 14821490 | -1.26 | -7.24% |
| 2007-04-13 | 13.36 | 20.75 | 13.30 | 17.40 | 1308392 | 21222084 | 4.51 | 34.99% |
| 2007-04-06 | 11.05 | 12.89 | 11.05 | 12.89 | 593616 | 7055154 | 1.84 | 16.65% |
| 2007-03-30 | 11.81 | 12.33 | 10.80 | 11.05 | 530391 | 6140611 | -0.72 | -6.12% |
| 2007-03-23 | 11.21 | 12.20 | 11.05 | 11.77 | 455751 | 5361113 | 0.02 | 0.17% |
| 2007-03-16 | 11.81 | 12.49 | 11.10 | 11.75 | 697116 | 8252728 | 0.10 | 0.86% |
| 2007-03-09 | 10.38 | 11.80 | 10.00 | 11.65 | 749711 | 8309137 | 1.34 | 13.00% |
| 2007-03-02 | 10.60 | 11.44 | 9.70 | 10.31 | 755215 | 7999756 | -0.14 | -1.34% |
| 2007-02-16 | 9.04 | 10.86 | 9.03 | 10.45 | 484066 | 4773281 | 1.41 | 15.60% |
| 2007-02-09 | 8.51 | 9.35 | 8.50 | 9.04 | 325681 | 2924994 | 0.54 | 6.35% |
| 2007-02-02 | 9.42 | 10.08 | 8.47 | 8.50 | 609646 | 5690397 | -0.92 | -9.77% |
| 2007-01-26 | 8.44 | 10.16 | 8.34 | 9.42 | 1061464 | 9803531 | 1.09 | 13.09% |
| 2007-01-19 | 7.31 | 8.45 | 7.29 | 8.33 | 589693 | 4707063 | 1.03 | 14.11% |
| 2007-01-12 | 6.96 | 8.38 | 6.96 | 7.30 | 580355 | 4450482 | 0.37 | 5.34% |
| 2007-01-05 | 6.88 | 6.95 | 6.70 | 6.93 | 105975 | 717797 | 0.07 | 1.02% |
| 2006-12-29 | 7.25 | 7.47 | 6.75 | 6.86 | 222839 | 1573276 | -0.40 | -5.51% |
| 2006-12-22 | 7.36 | 7.67 | 7.18 | 7.26 | 348381 | 2592196 | -0.08 | -1.09% |
| 2006-12-15 | 6.85 | 7.44 | 6.84 | 7.34 | 223155 | 1591407 | 0.50 | 7.31% |
| 2006-12-08 | 7.49 | 7.87 | 6.84 | 6.84 | 458563 | 3448105 | -0.54 | -7.32% |
| 2006-12-01 | 6.92 | 7.49 | 6.80 | 7.38 | 350200 | 2517420 | 0.47 | 6.80% |
