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 | 12.50 | 12.70 | 11.30 | 11.55 | 609339 | 7259138 | -0.68 | -5.56% |
| 2009-11-20 | 11.99 | 12.38 | 11.67 | 12.23 | 643070 | 7722958 | 0.44 | 3.73% |
| 2009-11-13 | 11.41 | 11.88 | 11.09 | 11.79 | 490343 | 5632130 | 0.39 | 3.42% |
| 2009-11-06 | 10.10 | 11.51 | 10.05 | 11.40 | 610323 | 6732352 | 1.06 | 10.25% |
| 2009-10-30 | 10.68 | 10.68 | 9.98 | 10.34 | 340542 | 3510371 | -0.43 | -3.99% |
| 2009-10-23 | 10.16 | 10.88 | 10.13 | 10.77 | 443034 | 4686105 | 0.56 | 5.49% |
| 2009-10-16 | 10.12 | 10.52 | 9.95 | 10.21 | 203541 | 2084704 | 0.11 | 1.09% |
| 2009-10-09 | 9.73 | 10.10 | 9.70 | 10.10 | 35185 | 349742 | 0.46 | 4.77% |
| 2009-09-30 | 10.32 | 10.45 | 9.48 | 9.64 | 125540 | 1241278 | -0.69 | -6.68% |
| 2009-09-25 | 10.88 | 11.09 | 10.10 | 10.33 | 214567 | 2271403 | -0.69 | -6.26% |
| 2009-09-18 | 10.88 | 11.80 | 10.88 | 11.02 | 445494 | 5040849 | 0.22 | 2.04% |
| 2009-09-11 | 10.39 | 10.98 | 10.39 | 10.80 | 319752 | 3440555 | 0.32 | 3.05% |
| 2009-09-04 | 11.58 | 11.60 | 9.72 | 10.48 | 322580 | 3359315 | -1.07 | -9.26% |
| 2009-08-28 | 11.08 | 12.00 | 10.49 | 11.55 | 524779 | 5932509 | 0.43 | 3.87% |
| 2009-08-21 | 11.88 | 11.90 | 10.10 | 11.12 | 432080 | 4732710 | -0.96 | -7.95% |
| 2009-08-14 | 11.95 | 12.80 | 11.33 | 12.08 | 751936 | 9157610 | 0.29 | 2.46% |
| 2009-08-07 | 11.27 | 12.99 | 11.14 | 11.79 | 1045981 | 12788477 | 0.58 | 5.17% |
| 2009-07-31 | 11.70 | 12.03 | 10.47 | 11.21 | 624040 | 7135935 | -0.47 | -4.02% |
| 2009-07-24 | 10.88 | 12.39 | 10.81 | 11.68 | 1089578 | 12673424 | 0.81 | 7.45% |
| 2009-07-17 | 10.60 | 11.25 | 10.50 | 10.87 | 691610 | 7499868 | 0.30 | 2.84% |
| 2009-07-10 | 9.70 | 10.78 | 9.58 | 10.57 | 703566 | 7219411 | 0.87 | 8.97% |
| 2009-07-03 | 9.92 | 9.97 | 9.58 | 9.70 | 257993 | 2505522 | -0.20 | -2.02% |
| 2009-06-26 | 9.80 | 10.18 | 9.69 | 9.90 | 315480 | 3120619 | 0.17 | 1.75% |
| 2009-06-18 | 9.69 | 9.91 | 9.60 | 9.73 | 168489 | 1640333 | -0.05 | -0.51% |
| 2009-06-12 | 10.18 | 10.40 | 9.67 | 9.78 | 376291 | 3821179 | -0.35 | -3.46% |
| 2009-06-05 | 9.65 | 10.35 | 9.58 | 10.13 | 319628 | 3206748 | 0.47 | 4.87% |
| 2009-05-27 | 15.01 | 15.42 | 9.58 | 9.66 | 148853 | 1660597 | -5.87 | -37.80% |
| 2009-05-22 | 15.70 | 16.29 | 15.26 | 15.53 | 254884 | 4030213 | -0.22 | -1.40% |
| 2009-05-15 | 15.40 | 16.04 | 14.88 | 15.75 | 248916 | 3873175 | 0.37 | 2.41% |
| 2009-05-08 | 15.24 | 16.33 | 15.00 | 15.38 | 365825 | 5773128 | 0.15 | 0.98% |
| 2009-04-30 | 15.40 | 15.48 | 14.70 | 15.23 | 269163 | 4076303 | -0.28 | -1.80% |
| 2009-04-24 | 18.93 | 19.60 | 15.21 | 15.51 | 594097 | 10144249 | -3.87 | -19.97% |
| 2009-04-16 | 18.62 | 20.30 | 18.46 | 19.38 | 514444 | 9979385 | 0.88 | 4.76% |
| 2009-04-10 | 18.54 | 18.79 | 17.35 | 18.50 | 238662 | 4335176 | -0.01 | -0.05% |
| 2009-04-03 | 18.29 | 19.30 | 18.02 | 18.51 | 383729 | 7184509 | 0.20 | 1.09% |
| 2009-03-27 | 18.90 | 19.19 | 17.59 | 18.31 | 419715 | 7793905 | -0.54 | -2.87% |
| 2009-03-20 | 16.52 | 19.50 | 16.50 | 18.85 | 587700 | 10799063 | 2.15 | 12.87% |
| 2009-03-13 | 18.73 | 19.24 | 16.50 | 16.70 | 413617 | 7236505 | -2.27 | -11.97% |
| 2009-03-06 | 16.20 | 20.00 | 15.67 | 18.97 | 792310 | 14696144 | 2.57 | 15.67% |
| 2009-02-27 | 17.10 | 17.63 | 15.30 | 16.40 | 510910 | 8546711 | -0.59 | -3.47% |
| 2009-02-20 | 17.20 | 17.88 | 15.61 | 16.99 | 429572 | 7225270 | -0.13 | -0.76% |
| 2009-02-13 | 16.48 | 17.85 | 16.15 | 17.12 | 512756 | 8672388 | 0.66 | 4.01% |
| 2009-02-06 | 14.04 | 16.64 | 13.81 | 16.46 | 674029 | 10360303 | 2.57 | 18.50% |
| 2009-01-23 | 13.43 | 14.68 | 13.26 | 13.89 | 488559 | 6842664 | 0.54 | 4.04% |
| 2009-01-16 | 13.46 | 14.02 | 12.45 | 13.35 | 506532 | 6773385 | 0.04 | 0.30% |
| 2009-01-09 | 11.43 | 13.55 | 11.30 | 13.31 | 446039 | 5589954 | 1.25 | 10.37% |
| 2008-12-26 | 13.33 | 14.25 | 11.71 | 12.06 | 445445 | 5750932 | -1.38 | -10.27% |
| 2008-12-19 | 12.79 | 13.71 | 11.90 | 13.44 | 478569 | 6213372 | 0.98 | 7.87% |
| 2008-12-12 | 13.33 | 14.35 | 12.09 | 12.46 | 711206 | 9573873 | -0.56 | -4.30% |
| 2008-12-05 | 9.48 | 13.02 | 9.30 | 13.02 | 827817 | 9670488 | 3.54 | 37.34% |
| 2008-11-28 | 10.48 | 10.68 | 9.36 | 9.48 | 251647 | 2507762 | -1.03 | -9.80% |
| 2008-11-21 | 10.34 | 11.45 | 9.78 | 10.51 | 515350 | 5455648 | 0.16 | 1.55% |
| 2008-11-14 | 8.26 | 10.37 | 8.26 | 10.35 | 371755 | 3475615 | 2.22 | 27.31% |
| 2008-11-07 | 7.90 | 8.18 | 7.11 | 8.13 | 197374 | 1538071 | 0.14 | 1.75% |
| 2008-10-31 | 10.02 | 10.02 | 7.88 | 7.99 | 227924 | 2011493 | -2.35 | -22.73% |
| 2008-10-24 | 9.99 | 11.17 | 9.51 | 10.34 | 220955 | 2294802 | 0.35 | 3.50% |
| 2008-10-17 | 10.99 | 12.44 | 9.32 | 9.99 | 193628 | 2060889 | -1.49 | -12.98% |
| 2008-10-10 | 14.78 | 14.78 | 11.48 | 11.48 | 141742 | 1841838 | -3.57 | -23.72% |
| 2008-09-26 | 15.40 | 15.76 | 13.73 | 15.05 | 271716 | 4003609 | 0.72 | 5.02% |
| 2008-09-19 | 13.03 | 14.33 | 12.20 | 14.33 | 163989 | 2188377 | 1.32 | 10.15% |
| 2008-09-12 | 14.23 | 14.45 | 12.69 | 13.01 | 143462 | 1905978 | -1.22 | -8.57% |
| 2008-09-05 | 15.18 | 15.39 | 13.88 | 14.23 | 164547 | 2413397 | -1.35 | -8.66% |
| 2008-08-29 | 17.00 | 17.45 | 13.80 | 15.58 | 209279 | 3208697 | -1.22 | -7.26% |
| 2008-08-22 | 17.37 | 19.48 | 16.58 | 16.80 | 232137 | 4204557 | -2.50 | -12.95% |
| 2008-08-15 | 23.25 | 23.99 | 18.68 | 19.30 | 230934 | 4766892 | -3.74 | -16.23% |
| 2008-08-08 | 26.53 | 27.00 | 21.42 | 23.04 | 199320 | 4720567 | -3.67 | -13.74% |
| 2008-08-01 | 27.59 | 28.44 | 25.60 | 26.71 | 110063 | 2985579 | -0.67 | -2.45% |
| 2008-07-25 | 28.20 | 29.70 | 27.04 | 27.38 | 166062 | 4719862 | -0.89 | -3.15% |
| 2008-07-18 | 29.16 | 30.88 | 26.12 | 28.27 | 159003 | 4514966 | -1.17 | -3.97% |
| 2008-07-11 | 28.38 | 31.30 | 28.38 | 29.44 | 207352 | 6176018 | 1.06 | 3.73% |
| 2008-07-04 | 27.00 | 29.50 | 25.90 | 28.38 | 228027 | 6283197 | 2.58 | 10.00% |
| 2008-06-27 | 25.50 | 27.98 | 23.80 | 25.80 | 196591 | 5117501 | -0.19 | -0.73% |
| 2008-06-20 | 24.35 | 27.78 | 23.21 | 25.99 | 229526 | 5911888 | 1.81 | 7.49% |
| 2008-06-13 | 27.20 | 27.20 | 23.50 | 24.18 | 120890 | 3028295 | -4.87 | -16.76% |
| 2008-06-06 | 30.75 | 32.00 | 28.90 | 29.05 | 84992 | 2600310 | -1.85 | -5.99% |
| 2008-05-30 | 31.79 | 32.57 | 29.80 | 30.90 | 137554 | 4281444 | -1.36 | -4.22% |
| 2008-05-23 | 35.60 | 36.18 | 30.28 | 32.26 | 223386 | 7407887 | -3.29 | -9.26% |
| 2008-05-16 | 33.91 | 39.56 | 33.29 | 35.55 | 368741 | 13623795 | 1.46 | 4.28% |
| 2008-05-09 | 30.65 | 34.71 | 30.50 | 34.09 | 358155 | 11893773 | 4.10 | 13.67% |
| 2008-04-30 | 30.90 | 30.90 | 27.39 | 29.99 | 192995 | 5655800 | -1.31 | -4.18% |
| 2008-04-25 | 40.15 | 40.15 | 25.80 | 31.30 | 256790 | 7754241 | -5.22 | -14.29% |
| 2008-04-18 | 38.81 | 40.79 | 35.01 | 36.52 | 89949 | 3474653 | -3.03 | -7.66% |
| 2008-04-11 | 34.50 | 41.40 | 33.60 | 39.55 | 127879 | 4943169 | 3.98 | 11.19% |
| 2008-04-03 | 44.01 | 46.50 | 32.08 | 35.57 | 164367 | 6166866 | -8.54 | -19.36% |
| 2008-03-27 | 43.00 | 45.55 | 39.49 | 44.11 | 97637 | 4242268 | 1.11 | 2.58% |
| 2008-03-21 | 42.17 | 43.19 | 34.16 | 43.00 | 115036 | 4502301 | 0.82 | 1.94% |
| 2008-03-14 | 43.70 | 51.00 | 41.15 | 42.18 | 198317 | 9037296 | -1.17 | -2.70% |
| 2008-03-07 | 42.00 | 46.27 | 41.40 | 43.35 | 97864 | 4317411 | 1.20 | 2.85% |
| 2008-02-29 | 43.06 | 45.26 | 39.55 | 42.15 | 150194 | 6415086 | -2.05 | -4.64% |
| 2008-02-22 | 40.61 | 45.27 | 39.51 | 44.20 | 163721 | 7006350 | 5.18 | 13.28% |
| 2008-02-15 | 36.48 | 39.49 | 34.81 | 39.02 | 52921 | 1967092 | 2.37 | 6.47% |
| 2008-02-05 | 36.15 | 37.62 | 34.60 | 36.65 | 57301 | 2079464 | 2.45 | 7.16% |
| 2008-02-01 | 40.68 | 41.98 | 33.01 | 34.20 | 137658 | 5238049 | -6.43 | -15.83% |
| 2008-01-25 | 35.00 | 43.20 | 32.88 | 40.63 | 250288 | 9713739 | 4.49 | 12.42% |
| 2008-01-17 | 39.59 | 39.81 | 35.19 | 36.14 | 289710 | 10965247 | -3.44 | -8.69% |
| 2008-01-11 | 37.88 | 42.70 | 36.00 | 39.58 | 128298 | 5037326 | 1.29 | 3.37% |
| 2008-01-04 | 32.00 | 38.90 | 32.00 | 38.29 | 107320 | 3835626 | 5.99 | 18.55% |
| 2007-12-28 | 29.60 | 32.50 | 29.10 | 32.30 | 186091 | 5776417 | 3.25 | 11.19% |
| 2007-12-21 | 23.27 | 30.48 | 23.27 | 29.05 | 209994 | 5768492 | 5.97 | 25.87% |
| 2007-12-14 | 19.99 | 23.81 | 19.85 | 23.08 | 73577 | 1642870 | 3.08 | 15.40% |
| 2007-12-07 | 18.90 | 20.34 | 18.70 | 20.00 | 32137 | 634545 | 1.12 | 5.93% |
| 2007-11-30 | 18.02 | 18.99 | 17.65 | 18.88 | 25836 | 475403 | 1.39 | 7.95% |
| 2007-11-23 | 18.16 | 18.80 | 17.20 | 17.49 | 17759 | 321861 | -0.68 | -3.74% |
| 2007-11-16 | 17.01 | 18.68 | 16.31 | 18.17 | 41793 | 729923 | 0.80 | 4.61% |
| 2007-11-09 | 18.59 | 19.15 | 17.05 | 17.37 | 23614 | 430511 | -1.28 | -6.86% |
| 2007-11-02 | 20.49 | 20.90 | 18.51 | 18.65 | 43950 | 869147 | -1.25 | -6.28% |
| 2007-10-26 | 23.00 | 24.81 | 18.40 | 19.90 | 93305 | 2063360 | -3.01 | -13.14% |
| 2007-10-18 | 21.75 | 23.38 | 21.58 | 22.91 | 86905 | 1971331 | 1.33 | 6.16% |
| 2007-10-12 | 19.48 | 22.30 | 18.97 | 21.58 | 168446 | 3520213 | 2.56 | 13.46% |
| 2007-09-28 | 19.80 | 19.90 | 17.78 | 19.02 | 60040 | 1127585 | -0.52 | -2.66% |
| 2007-09-21 | 17.40 | 20.48 | 17.39 | 19.54 | 139303 | 2658065 | 2.14 | 12.30% |
| 2007-09-14 | 17.70 | 18.09 | 16.49 | 17.40 | 63580 | 1096703 | -0.39 | -2.19% |
| 2007-09-07 | 18.31 | 19.46 | 17.70 | 17.79 | 114548 | 2131822 | -0.49 | -2.68% |
| 2007-08-31 | 19.09 | 19.25 | 17.80 | 18.28 | 81817 | 1507803 | -0.72 | -3.79% |
| 2007-08-24 | 17.90 | 19.48 | 17.87 | 19.00 | 115048 | 2142712 | 1.33 | 7.53% |
| 2007-08-17 | 18.60 | 19.05 | 17.41 | 17.67 | 107784 | 1958423 | -0.89 | -4.79% |
| 2007-08-10 | 16.70 | 18.56 | 16.00 | 18.56 | 120452 | 2123940 | 2.06 | 12.48% |
| 2007-08-03 | 16.70 | 17.45 | 16.01 | 16.50 | 59920 | 1004260 | -0.24 | -1.43% |
| 2007-07-27 | 15.86 | 17.18 | 15.71 | 16.74 | 56840 | 938522 | 0.88 | 5.55% |
| 2007-07-20 | 15.05 | 15.99 | 14.62 | 15.86 | 32363 | 491638 | 0.86 | 5.73% |
| 2007-07-13 | 14.91 | 15.28 | 14.15 | 15.00 | 45851 | 685403 | 0.04 | 0.27% |
| 2007-07-06 | 15.90 | 16.68 | 13.75 | 14.96 | 58277 | 899731 | -0.92 | -5.79% |
| 2007-06-29 | 17.31 | 18.07 | 15.60 | 15.88 | 82351 | 1400811 | -1.42 | -8.21% |
| 2007-06-22 | 19.27 | 20.72 | 16.93 | 17.30 | 137358 | 2671218 | -1.93 | -10.04% |
| 2007-06-15 | 18.66 | 20.73 | 18.66 | 19.23 | 125765 | 2455917 | 0.58 | 3.11% |
| 2007-06-08 | 18.31 | 18.98 | 15.50 | 18.65 | 166833 | 2928951 | 0.66 | 3.67% |
| 2007-06-01 | 16.80 | 21.12 | 16.65 | 17.99 | 372204 | 7159403 | 1.49 | 9.03% |
| 2007-05-25 | 21.25 | 23.16 | 16.20 | 16.50 | 136720 | 2899917 | -5.40 | -24.66% |
| 2007-05-18 | 19.80 | 22.28 | 18.76 | 21.90 | 121731 | 2486011 | 1.75 | 8.69% |
| 2007-05-11 | 20.10 | 21.61 | 19.79 | 20.15 | 87628 | 1810489 | -0.14 | -0.69% |
| 2007-04-27 | 20.45 | 21.20 | 19.28 | 20.29 | 81121 | 1639982 | 0.09 | 0.45% |
| 2007-04-20 | 20.85 | 21.25 | 18.80 | 20.20 | 52869 | 1077142 | -0.68 | -3.26% |
| 2007-04-13 | 19.82 | 21.47 | 19.82 | 20.88 | 55742 | 1160032 | 1.08 | 5.46% |
| 2007-04-06 | 18.29 | 20.10 | 18.10 | 19.80 | 35961 | 689805 | 1.50 | 8.20% |
| 2007-03-30 | 18.38 | 19.38 | 17.45 | 18.30 | 46479 | 856759 | -0.30 | -1.61% |
| 2007-03-23 | 17.60 | 19.50 | 17.50 | 18.60 | 47157 | 884845 | 0.37 | 2.03% |
| 2007-03-16 | 17.18 | 18.34 | 16.37 | 18.23 | 71857 | 1252197 | 1.92 | 11.77% |
| 2007-03-09 | 14.50 | 16.38 | 13.81 | 16.31 | 58288 | 878182 | 1.71 | 11.71% |
| 2007-03-02 | 15.00 | 16.07 | 13.81 | 14.60 | 69405 | 1043500 | -0.28 | -1.88% |
| 2007-02-16 | 13.80 | 15.15 | 13.58 | 14.88 | 54037 | 777653 | 1.17 | 8.53% |
| 2007-02-09 | 12.30 | 14.29 | 12.25 | 13.71 | 121916 | 1638295 | 1.62 | 13.40% |
| 2007-02-02 | 12.10 | 12.63 | 11.22 | 12.09 | 66774 | 807891 | 0.04 | 0.33% |
| 2007-01-26 | 12.80 | 13.30 | 11.62 | 12.05 | 116611 | 1470523 | -0.66 | -5.19% |
| 2007-01-19 | 11.10 | 12.93 | 11.07 | 12.71 | 92401 | 1114705 | 1.51 | 13.48% |
| 2007-01-12 | 11.00 | 12.12 | 10.95 | 11.20 | 122663 | 1412476 | 0.24 | 2.19% |
| 2007-01-05 | 10.30 | 10.98 | 10.10 | 10.96 | 46626 | 491024 | 0.81 | 7.98% |
| 2006-12-29 | 10.48 | 10.68 | 9.98 | 10.15 | 60986 | 625599 | -0.21 | -2.03% |
| 2006-12-22 | 9.40 | 10.74 | 9.25 | 10.36 | 104289 | 1046692 | 1.00 | 10.68% |
| 2006-12-15 | 8.80 | 9.54 | 8.75 | 9.36 | 35968 | 330409 | 0.56 | 6.36% |
| 2006-12-08 | 9.61 | 9.86 | 8.80 | 8.80 | 67331 | 633335 | -0.86 | -8.90% |
| 2006-12-01 | 8.92 | 9.84 | 8.70 | 9.66 | 69305 | 635351 | 0.74 | 8.30% |
