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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 13.87 | 14.61 | 13.06 | 13.81 | 338263 | 4711408 | -0.10 | -0.72% |
| 2009-11-20 | 13.40 | 14.44 | 12.93 | 13.91 | 610878 | 8309860 | 0.69 | 5.22% |
| 2009-11-13 | 12.00 | 13.56 | 11.71 | 13.22 | 792904 | 10117491 | 1.22 | 10.17% |
| 2009-11-06 | 10.89 | 12.88 | 10.80 | 12.00 | 1129736 | 13651948 | 0.94 | 8.50% |
| 2009-10-30 | 10.76 | 11.28 | 10.31 | 11.06 | 480711 | 5207928 | 0.33 | 3.08% |
| 2009-10-23 | 10.35 | 10.90 | 10.21 | 10.73 | 450174 | 4763791 | 0.38 | 3.67% |
| 2009-10-16 | 10.22 | 10.48 | 10.03 | 10.35 | 187128 | 1918347 | 0.16 | 1.57% |
| 2009-10-09 | 9.90 | 10.21 | 9.87 | 10.19 | 31344 | 317303 | 0.34 | 3.45% |
| 2009-09-30 | 10.18 | 10.33 | 9.65 | 9.85 | 89606 | 890048 | -0.28 | -2.76% |
| 2009-09-25 | 10.43 | 11.13 | 10.00 | 10.13 | 399595 | 4258734 | -0.32 | -3.06% |
| 2009-09-18 | 10.20 | 10.77 | 10.04 | 10.45 | 348640 | 3629840 | 0.29 | 2.85% |
| 2009-09-11 | 10.16 | 10.55 | 9.97 | 10.16 | 257503 | 2634802 | 0.15 | 1.50% |
| 2009-09-04 | 10.01 | 10.18 | 9.45 | 10.01 | 199141 | 1953325 | -0.22 | -2.15% |
| 2009-08-28 | 9.89 | 10.85 | 9.78 | 10.23 | 396961 | 4086340 | 0.39 | 3.96% |
| 2009-08-21 | 10.00 | 10.16 | 9.40 | 9.84 | 254319 | 2491639 | -0.28 | -2.77% |
| 2009-08-14 | 10.86 | 11.38 | 10.06 | 10.12 | 368144 | 3984459 | -0.69 | -6.38% |
| 2009-08-07 | 10.68 | 11.45 | 10.55 | 10.81 | 547376 | 6018683 | 0.17 | 1.60% |
| 2009-07-31 | 10.82 | 11.19 | 10.02 | 10.64 | 488126 | 5268963 | -0.14 | -1.30% |
| 2009-07-24 | 10.77 | 10.94 | 10.55 | 10.78 | 386328 | 4152248 | 0.06 | 0.56% |
| 2009-07-17 | 10.80 | 11.17 | 10.63 | 10.72 | 461786 | 5016716 | -0.06 | -0.56% |
| 2009-07-10 | 10.60 | 11.09 | 10.50 | 10.78 | 516924 | 5560600 | 0.22 | 2.08% |
| 2009-07-03 | 10.48 | 10.63 | 10.21 | 10.56 | 343838 | 3587848 | 0.13 | 1.25% |
| 2009-06-26 | 10.58 | 10.58 | 10.14 | 10.43 | 267487 | 2755776 | -0.12 | -1.14% |
| 2009-06-19 | 10.08 | 10.82 | 9.95 | 10.55 | 360572 | 3739314 | 0.50 | 4.97% |
| 2009-06-12 | 10.10 | 10.31 | 9.93 | 10.05 | 213289 | 2162028 | -0.05 | -0.49% |
| 2009-06-05 | 10.62 | 10.83 | 10.05 | 10.10 | 232627 | 2408593 | -0.50 | -4.72% |
| 2009-05-27 | 10.22 | 10.60 | 10.18 | 10.60 | 109576 | 1145735 | 0.23 | 2.22% |
| 2009-05-22 | 10.71 | 10.97 | 10.21 | 10.37 | 273154 | 2905147 | -0.34 | -3.17% |
| 2009-05-15 | 10.90 | 10.95 | 10.40 | 10.71 | 279554 | 2971439 | -0.16 | -1.47% |
| 2009-05-08 | 10.41 | 11.22 | 10.41 | 10.87 | 493294 | 5348902 | 0.47 | 4.52% |
| 2009-04-30 | 10.38 | 10.55 | 9.96 | 10.40 | 233939 | 2407107 | 0.07 | 0.68% |
| 2009-04-24 | 10.77 | 11.04 | 10.32 | 10.33 | 242687 | 2591606 | -0.44 | -4.08% |
| 2009-04-17 | 10.90 | 11.15 | 10.71 | 10.77 | 454609 | 4960150 | -0.04 | -0.37% |
| 2009-04-10 | 10.96 | 11.14 | 10.35 | 10.81 | 280911 | 3013844 | 0.02 | 0.18% |
| 2009-04-03 | 11.25 | 11.67 | 10.64 | 10.79 | 589577 | 6496890 | -0.34 | -3.06% |
| 2009-03-27 | 10.85 | 11.20 | 10.51 | 11.13 | 359392 | 3920099 | 0.36 | 3.34% |
| 2009-03-20 | 9.80 | 11.10 | 9.78 | 10.77 | 385272 | 4100156 | 0.83 | 8.35% |
| 2009-03-13 | 10.45 | 10.60 | 9.75 | 9.94 | 217573 | 2195098 | -0.42 | -4.05% |
| 2009-03-06 | 9.35 | 10.77 | 9.30 | 10.36 | 441468 | 4522603 | 0.96 | 10.21% |
| 2009-02-27 | 10.30 | 11.27 | 9.19 | 9.40 | 560676 | 5908243 | -0.87 | -8.47% |
| 2009-02-20 | 10.58 | 10.65 | 9.80 | 10.27 | 417848 | 4265363 | -0.24 | -2.28% |
| 2009-02-13 | 9.69 | 10.59 | 9.40 | 10.51 | 613027 | 6095964 | 1.01 | 10.63% |
| 2009-02-06 | 8.85 | 9.55 | 8.71 | 9.50 | 442245 | 4073603 | 0.68 | 7.71% |
| 2009-01-23 | 8.95 | 9.16 | 8.65 | 8.82 | 317114 | 2827535 | -0.04 | -0.45% |
| 2009-01-16 | 8.60 | 9.10 | 8.35 | 8.86 | 406993 | 3586624 | 0.26 | 3.02% |
| 2009-01-09 | 8.04 | 8.62 | 8.01 | 8.60 | 284140 | 2373128 | 0.62 | 7.77% |
| 2008-12-26 | 8.57 | 8.72 | 7.85 | 7.98 | 280470 | 2320447 | -0.59 | -6.88% |
| 2008-12-19 | 7.95 | 8.75 | 7.83 | 8.57 | 362364 | 3041199 | 0.74 | 9.45% |
| 2008-12-12 | 8.65 | 8.75 | 7.73 | 7.83 | 405547 | 3414976 | -0.70 | -8.21% |
| 2008-12-05 | 7.66 | 8.77 | 7.62 | 8.53 | 510366 | 4259699 | 0.88 | 11.50% |
| 2008-11-28 | 8.18 | 8.62 | 7.43 | 7.65 | 452050 | 3598652 | -0.53 | -6.48% |
| 2008-11-21 | 7.70 | 8.50 | 7.23 | 8.18 | 654818 | 5185871 | 0.33 | 4.20% |
| 2008-11-14 | 6.69 | 7.86 | 6.63 | 7.85 | 453984 | 3296704 | 1.35 | 20.77% |
| 2008-11-07 | 6.56 | 6.67 | 6.15 | 6.50 | 186663 | 1200819 | -0.10 | -1.51% |
| 2008-10-31 | 6.84 | 7.04 | 6.15 | 6.60 | 314446 | 2102621 | -0.37 | -5.31% |
| 2008-10-24 | 6.68 | 7.49 | 6.61 | 6.97 | 411409 | 2934048 | 0.27 | 4.03% |
| 2008-10-17 | 7.20 | 7.58 | 6.45 | 6.70 | 496451 | 3489609 | -0.53 | -7.33% |
| 2008-10-10 | 6.35 | 7.24 | 5.95 | 7.23 | 441552 | 2985810 | 0.74 | 11.40% |
| 2008-09-26 | 6.18 | 6.60 | 5.98 | 6.49 | 259455 | 1645013 | 0.87 | 15.48% |
| 2008-09-18 | 6.15 | 6.22 | 5.41 | 5.62 | 69999 | 407529 | -0.58 | -9.36% |
| 2008-09-12 | 6.41 | 6.45 | 6.02 | 6.20 | 68272 | 425618 | -0.20 | -3.12% |
| 2008-09-05 | 6.57 | 6.70 | 6.30 | 6.40 | 80977 | 523975 | -0.24 | -3.61% |
| 2008-08-29 | 6.88 | 6.96 | 6.17 | 6.64 | 113060 | 738437 | -0.25 | -3.63% |
| 2008-08-22 | 6.64 | 6.95 | 5.95 | 6.89 | 141306 | 932070 | 0.33 | 5.03% |
| 2008-08-15 | 7.03 | 7.18 | 6.21 | 6.56 | 106003 | 693822 | -0.53 | -7.47% |
| 2008-08-08 | 8.07 | 8.11 | 7.07 | 7.09 | 83610 | 645252 | -1.03 | -12.69% |
| 2008-08-01 | 8.56 | 8.79 | 7.85 | 8.12 | 141684 | 1191534 | -0.40 | -4.70% |
| 2008-07-25 | 8.41 | 8.90 | 8.26 | 8.52 | 233027 | 2016300 | 0.09 | 1.07% |
| 2008-07-18 | 7.78 | 8.76 | 7.65 | 8.43 | 307960 | 2536041 | 0.55 | 6.98% |
| 2008-07-11 | 7.70 | 8.29 | 7.61 | 7.88 | 206155 | 1654978 | 0.29 | 3.82% |
| 2008-07-04 | 7.00 | 7.75 | 6.95 | 7.59 | 111751 | 819007 | 0.41 | 5.71% |
| 2008-06-27 | 6.95 | 7.93 | 6.89 | 7.18 | 142935 | 1065996 | 0.20 | 2.87% |
| 2008-06-20 | 7.96 | 8.08 | 6.60 | 6.98 | 145736 | 1068122 | -0.95 | -11.98% |
| 2008-06-13 | 9.11 | 9.28 | 7.92 | 7.93 | 106278 | 901935 | -1.75 | -18.08% |
| 2008-06-06 | 10.00 | 10.18 | 9.48 | 9.68 | 93666 | 922137 | -0.32 | -3.20% |
| 2008-05-30 | 13.10 | 13.40 | 9.80 | 10.00 | 213885 | 2551424 | -3.09 | -23.61% |
| 2008-05-23 | 13.30 | 13.88 | 12.07 | 13.09 | 269100 | 3517326 | -0.43 | -3.18% |
| 2008-05-16 | 12.18 | 15.15 | 12.01 | 13.52 | 652848 | 9133703 | 1.07 | 8.59% |
| 2008-05-09 | 13.31 | 13.97 | 11.67 | 12.45 | 458803 | 5913503 | -0.92 | -6.88% |
| 2008-04-29 | 13.10 | 13.56 | 12.81 | 13.37 | 68707 | 911524 | 0.11 | 0.83% |
| 2008-04-25 | 11.91 | 13.66 | 10.60 | 13.26 | 180690 | 2243139 | 2.43 | 22.44% |
| 2008-04-18 | 13.17 | 13.17 | 10.79 | 10.83 | 94966 | 1144561 | -2.52 | -18.88% |
| 2008-04-11 | 12.30 | 13.67 | 12.18 | 13.35 | 99941 | 1315340 | 0.77 | 6.12% |
| 2008-04-03 | 13.87 | 14.20 | 11.82 | 12.58 | 102854 | 1326153 | -1.71 | -11.97% |
| 2008-03-28 | 14.52 | 14.97 | 12.90 | 14.29 | 135776 | 1913759 | -0.17 | -1.18% |
| 2008-03-21 | 15.01 | 15.02 | 12.41 | 14.46 | 239059 | 3343048 | -0.74 | -4.87% |
| 2008-03-14 | 16.60 | 16.86 | 14.71 | 15.20 | 172856 | 2735126 | -1.51 | -9.04% |
| 2008-03-07 | 16.45 | 18.19 | 16.21 | 16.71 | 361911 | 6212560 | 0.36 | 2.20% |
| 2008-02-29 | 16.44 | 16.77 | 14.78 | 16.35 | 250312 | 4026600 | -0.15 | -0.91% |
| 2008-02-22 | 16.01 | 16.75 | 15.75 | 16.50 | 270580 | 4417267 | 0.80 | 5.10% |
| 2008-02-15 | 15.38 | 16.27 | 14.95 | 15.70 | 129221 | 2030878 | 0.34 | 2.21% |
| 2008-02-05 | 14.45 | 15.55 | 14.40 | 15.36 | 82498 | 1246569 | 1.39 | 9.95% |
| 2008-02-01 | 16.00 | 16.00 | 13.32 | 13.97 | 257972 | 3851682 | -2.13 | -13.23% |
| 2008-01-25 | 16.68 | 16.95 | 14.29 | 16.10 | 484351 | 7553474 | -0.55 | -3.30% |
| 2008-01-18 | 14.01 | 17.46 | 13.98 | 16.65 | 672725 | 10995746 | 2.61 | 18.59% |
| 2008-01-11 | 14.31 | 14.70 | 13.81 | 14.04 | 200249 | 2859242 | -0.35 | -2.43% |
| 2008-01-04 | 13.68 | 14.61 | 13.68 | 14.39 | 117651 | 1679624 | 0.81 | 5.96% |
| 2007-12-28 | 13.45 | 13.96 | 13.22 | 13.58 | 175079 | 2384054 | 0.28 | 2.10% |
| 2007-12-21 | 12.60 | 13.50 | 12.00 | 13.30 | 210000 | 2749792 | 0.76 | 6.06% |
| 2007-12-14 | 11.79 | 12.66 | 11.71 | 12.54 | 184563 | 2261858 | 0.66 | 5.56% |
| 2007-12-07 | 11.39 | 11.96 | 11.35 | 11.88 | 85723 | 999778 | 0.44 | 3.85% |
| 2007-11-30 | 11.45 | 11.85 | 11.25 | 11.44 | 100468 | 1162334 | 0.15 | 1.33% |
| 2007-11-23 | 11.22 | 11.85 | 10.75 | 11.29 | 101486 | 1158159 | 0.12 | 1.07% |
| 2007-11-16 | 10.70 | 11.33 | 10.35 | 11.17 | 76817 | 839648 | 0.33 | 3.04% |
| 2007-11-09 | 11.08 | 11.50 | 10.60 | 10.84 | 56284 | 628494 | -0.23 | -2.08% |
| 2007-11-02 | 11.25 | 11.90 | 10.91 | 11.07 | 107928 | 1225844 | -0.08 | -0.72% |
| 2007-10-26 | 13.11 | 13.30 | 10.80 | 11.15 | 153246 | 1840528 | -1.73 | -13.43% |
| 2007-10-18 | 13.31 | 13.48 | 12.52 | 12.88 | 143003 | 1840781 | -0.44 | -3.30% |
| 2007-10-12 | 14.01 | 14.48 | 12.84 | 13.32 | 274303 | 3812714 | -0.58 | -4.17% |
| 2007-09-28 | 14.16 | 14.65 | 13.50 | 13.90 | 218031 | 3063659 | -0.25 | -1.77% |
| 2007-09-21 | 13.68 | 14.39 | 13.60 | 14.15 | 207537 | 2898526 | 0.32 | 2.31% |
| 2007-09-14 | 14.10 | 14.66 | 13.01 | 13.83 | 253617 | 3487636 | -0.43 | -3.02% |
| 2007-09-07 | 14.28 | 15.48 | 14.13 | 14.26 | 481765 | 7156254 | 0.14 | 0.99% |
| 2007-08-31 | 14.24 | 14.56 | 13.31 | 14.12 | 295438 | 4124788 | -0.10 | -0.70% |
| 2007-08-24 | 13.80 | 14.82 | 13.50 | 14.22 | 436067 | 6220546 | 0.84 | 6.28% |
| 2007-08-17 | 12.67 | 14.38 | 12.40 | 13.38 | 371091 | 5052454 | 0.72 | 5.69% |
| 2007-08-10 | 13.30 | 13.40 | 12.36 | 12.66 | 233652 | 3023134 | -0.43 | -3.29% |
| 2007-08-03 | 13.19 | 13.79 | 12.60 | 13.09 | 280598 | 3716560 | -0.11 | -0.83% |
| 2007-07-27 | 12.30 | 13.39 | 12.10 | 13.20 | 254223 | 3279366 | 1.17 | 9.73% |
| 2007-07-20 | 11.99 | 12.09 | 11.01 | 12.03 | 120212 | 1398976 | 0.08 | 0.67% |
| 2007-07-13 | 12.51 | 13.09 | 11.73 | 11.95 | 239085 | 2972223 | -0.12 | -0.99% |
| 2007-07-06 | 10.10 | 12.07 | 10.01 | 12.07 | 311257 | 3462946 | 1.92 | 18.92% |
| 2007-06-29 | 13.63 | 13.80 | 9.99 | 10.15 | 315915 | 3685363 | -3.36 | -24.87% |
| 2007-06-22 | 14.32 | 14.89 | 13.00 | 13.51 | 441817 | 6348902 | -0.45 | -3.22% |
| 2007-06-15 | 13.79 | 14.98 | 12.48 | 13.96 | 467768 | 6548085 | 0.41 | 3.03% |
| 2007-06-08 | 14.13 | 14.53 | 11.37 | 13.55 | 427223 | 5500224 | -0.48 | -3.42% |
| 2007-06-01 | 17.41 | 17.66 | 13.89 | 14.03 | 668419 | 10574855 | -3.22 | -18.67% |
| 2007-05-25 | 14.95 | 17.50 | 14.91 | 17.25 | 569951 | 9445823 | 1.51 | 9.59% |
| 2007-05-18 | 16.25 | 16.59 | 14.50 | 15.74 | 438163 | 6906820 | -0.80 | -4.84% |
| 2007-05-11 | 16.00 | 19.13 | 15.61 | 16.54 | 772231 | 13105505 | 0.57 | 3.57% |
| 2007-04-27 | 12.50 | 16.00 | 12.50 | 15.97 | 716284 | 10329870 | 3.61 | 29.21% |
| 2007-04-20 | 11.62 | 13.00 | 11.40 | 12.36 | 578611 | 6985497 | 0.79 | 6.83% |
| 2007-04-13 | 10.92 | 12.29 | 10.69 | 11.57 | 518910 | 5867945 | 0.70 | 6.44% |
| 2007-04-06 | 10.31 | 11.05 | 10.31 | 10.87 | 302481 | 3228267 | 0.56 | 5.43% |
| 2007-03-30 | 11.21 | 11.55 | 10.25 | 10.31 | 467689 | 5097936 | -0.48 | -4.45% |
| 2007-03-22 | 9.58 | 11.59 | 9.46 | 10.79 | 667346 | 6908709 | 1.17 | 12.16% |
| 2007-03-16 | 9.16 | 10.20 | 8.95 | 9.62 | 554620 | 5337430 | 0.46 | 5.02% |
| 2007-03-09 | 8.79 | 9.44 | 8.14 | 9.16 | 326758 | 2875296 | 0.45 | 5.17% |
| 2007-03-02 | 9.62 | 10.08 | 8.45 | 8.71 | 383655 | 3492080 | -0.86 | -8.99% |
| 2007-02-16 | 8.20 | 10.25 | 8.15 | 9.57 | 373225 | 3369225 | 1.49 | 18.44% |
| 2007-02-09 | 7.57 | 8.43 | 7.45 | 8.08 | 343714 | 2715804 | 0.53 | 7.02% |
| 2007-02-02 | 7.70 | 8.02 | 6.90 | 7.55 | 438234 | 3330525 | 0.38 | 5.30% |
| 2007-01-26 | 7.79 | 8.09 | 6.67 | 7.17 | 422349 | 3193732 | -0.62 | -7.96% |
| 2007-01-19 | 6.05 | 8.18 | 6.05 | 7.79 | 664960 | 4749043 | 1.71 | 28.12% |
| 2007-01-12 | 6.00 | 6.77 | 5.92 | 6.08 | 451719 | 2849650 | 0.25 | 4.29% |
| 2007-01-04 | 6.05 | 6.10 | 5.80 | 5.83 | 120160 | 715860 | 0.05 | 0.86% |
| 2006-12-29 | 5.70 | 5.88 | 5.41 | 5.78 | 200300 | 1127221 | 0.03 | 0.52% |
| 2006-12-22 | 5.64 | 6.09 | 5.51 | 5.75 | 292018 | 1690769 | 0.10 | 1.77% |
| 2006-12-15 | 5.29 | 5.74 | 5.29 | 5.65 | 163943 | 904655 | 0.33 | 6.20% |
| 2006-12-08 | 5.76 | 5.89 | 5.31 | 5.32 | 251940 | 1422242 | -0.45 | -7.80% |
| 2006-12-01 | 5.70 | 5.85 | 5.53 | 5.77 | 215306 | 1230119 | 0.03 | 0.52% |
