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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 14.99 | 15.24 | 13.71 | 13.72 | 764489 | 11173694 | -1.29 | -8.59% |
| 2009-11-20 | 15.21 | 15.65 | 14.85 | 15.01 | 810445 | 12351185 | 0.01 | 0.07% |
| 2009-11-13 | 14.32 | 15.25 | 14.07 | 15.00 | 842522 | 12360095 | 0.71 | 4.97% |
| 2009-11-06 | 12.80 | 14.68 | 12.71 | 14.29 | 800374 | 11146451 | 1.10 | 8.34% |
| 2009-10-30 | 14.02 | 14.10 | 12.76 | 13.19 | 773483 | 10289123 | -0.82 | -5.85% |
| 2009-10-23 | 12.90 | 14.35 | 12.73 | 14.01 | 1001492 | 13722818 | 1.04 | 8.02% |
| 2009-10-16 | 12.60 | 13.32 | 12.26 | 12.97 | 913997 | 11677241 | 0.67 | 5.45% |
| 2009-10-09 | 11.21 | 12.30 | 11.19 | 12.30 | 224014 | 2700968 | 1.12 | 10.02% |
| 2009-09-30 | 11.88 | 12.05 | 10.98 | 11.18 | 353126 | 4003231 | -0.72 | -6.05% |
| 2009-09-25 | 12.63 | 12.85 | 11.56 | 11.90 | 612768 | 7510554 | -1.06 | -8.18% |
| 2009-09-18 | 13.21 | 13.70 | 12.81 | 12.96 | 717967 | 9577120 | -0.23 | -1.74% |
| 2009-09-11 | 12.62 | 13.50 | 12.10 | 13.19 | 841553 | 10865934 | 0.65 | 5.18% |
| 2009-09-04 | 12.52 | 12.64 | 11.41 | 12.54 | 711043 | 8547653 | -0.22 | -1.72% |
| 2009-08-28 | 13.90 | 13.98 | 12.38 | 12.76 | 1052749 | 13960513 | -1.11 | -8.00% |
| 2009-08-21 | 14.35 | 14.59 | 13.13 | 13.87 | 874260 | 11977474 | -0.82 | -5.58% |
| 2009-08-14 | 16.30 | 16.64 | 14.48 | 14.69 | 617868 | 9569557 | -1.46 | -9.04% |
| 2009-08-07 | 17.50 | 18.79 | 16.00 | 16.15 | 1133770 | 20046636 | -1.17 | -6.75% |
| 2009-07-31 | 16.29 | 17.86 | 15.15 | 17.32 | 1224272 | 20428390 | 1.03 | 6.32% |
| 2009-07-24 | 15.38 | 16.77 | 15.22 | 16.29 | 1342032 | 21888012 | 1.10 | 7.24% |
| 2009-07-17 | 14.00 | 15.96 | 13.80 | 15.19 | 1661752 | 24710334 | 1.18 | 8.42% |
| 2009-07-10 | 13.50 | 14.43 | 13.30 | 14.01 | 1504877 | 20993632 | 0.54 | 4.01% |
| 2009-07-03 | 13.30 | 13.65 | 12.80 | 13.47 | 1254810 | 16630994 | 0.10 | 0.75% |
| 2009-06-26 | 13.95 | 14.06 | 12.98 | 13.37 | 1057261 | 14057069 | -0.78 | -5.51% |
| 2009-06-19 | 13.59 | 14.17 | 13.27 | 14.15 | 894014 | 12199515 | 0.57 | 4.20% |
| 2009-06-12 | 13.95 | 14.00 | 13.31 | 13.58 | 876806 | 11997055 | -0.43 | -3.07% |
| 2009-06-05 | 13.80 | 14.63 | 13.50 | 14.01 | 1063253 | 15013994 | 0.81 | 6.14% |
| 2009-05-27 | 13.25 | 13.35 | 12.80 | 13.20 | 263635 | 3456744 | 0.11 | 0.84% |
| 2009-05-22 | 13.50 | 14.10 | 12.98 | 13.09 | 735463 | 9989661 | -0.58 | -4.24% |
| 2009-05-15 | 14.13 | 14.22 | 12.92 | 13.67 | 968552 | 13038606 | -0.45 | -3.19% |
| 2009-05-08 | 12.58 | 14.50 | 12.55 | 14.12 | 1473996 | 20405096 | 1.59 | 12.69% |
| 2009-04-30 | 12.63 | 12.85 | 11.91 | 12.53 | 886735 | 10966627 | -0.36 | -2.79% |
| 2009-04-24 | 13.81 | 14.81 | 12.86 | 12.89 | 1930878 | 26750692 | -0.57 | -4.24% |
| 2009-04-17 | 12.13 | 15.20 | 12.13 | 13.46 | 2845581 | 39385144 | 1.57 | 13.20% |
| 2009-04-10 | 11.90 | 12.10 | 11.12 | 11.89 | 855578 | 10017242 | -0.03 | -0.25% |
| 2009-04-03 | 12.08 | 12.37 | 11.27 | 11.92 | 1408310 | 16802800 | -0.07 | -0.58% |
| 2009-03-27 | 11.05 | 12.36 | 10.96 | 11.99 | 2549778 | 29711304 | 0.96 | 8.70% |
| 2009-03-20 | 10.08 | 11.22 | 9.78 | 11.03 | 1557575 | 16739263 | 0.90 | 8.88% |
| 2009-03-13 | 10.45 | 11.04 | 9.78 | 10.13 | 1123425 | 11806251 | -0.17 | -1.65% |
| 2009-03-06 | 9.29 | 10.67 | 9.00 | 10.30 | 1394576 | 13799104 | 0.90 | 9.57% |
| 2009-02-27 | 11.28 | 11.65 | 9.30 | 9.40 | 1401820 | 15066754 | -1.95 | -17.18% |
| 2009-02-20 | 11.85 | 12.57 | 10.86 | 11.35 | 2226260 | 26074016 | -0.47 | -3.98% |
| 2009-02-13 | 11.63 | 12.30 | 11.05 | 11.82 | 1765298 | 20657304 | 0.25 | 2.16% |
| 2009-02-06 | 11.00 | 11.90 | 10.95 | 11.57 | 1175610 | 13367358 | 0.88 | 8.23% |
| 2009-01-23 | 9.85 | 11.17 | 9.60 | 10.69 | 1125905 | 11654383 | 0.87 | 8.86% |
| 2009-01-16 | 9.20 | 9.94 | 8.50 | 9.82 | 845539 | 7771599 | 0.61 | 6.62% |
| 2009-01-09 | 8.21 | 9.58 | 8.14 | 9.21 | 1350817 | 11744974 | 1.01 | 12.32% |
| 2008-12-26 | 9.83 | 10.00 | 7.90 | 8.20 | 800564 | 7072398 | -1.66 | -16.84% |
| 2008-12-19 | 10.00 | 10.40 | 9.62 | 9.86 | 887726 | 8949520 | -0.26 | -2.57% |
| 2008-12-12 | 9.05 | 10.53 | 9.03 | 10.12 | 2177092 | 21894556 | 1.19 | 13.33% |
| 2008-12-05 | 7.85 | 9.18 | 7.63 | 8.93 | 1052250 | 8958150 | 0.76 | 9.30% |
| 2008-11-27 | 8.58 | 8.74 | 7.71 | 8.17 | 435966 | 3598422 | -0.27 | -3.20% |
| 2008-11-21 | 9.34 | 9.59 | 8.10 | 8.44 | 1153864 | 10287653 | -1.06 | -11.16% |
| 2008-11-14 | 7.60 | 9.60 | 7.53 | 9.50 | 1214987 | 10312075 | 2.09 | 28.20% |
| 2008-11-07 | 7.30 | 8.18 | 7.01 | 7.41 | 725574 | 5505359 | 0.06 | 0.82% |
| 2008-10-31 | 7.28 | 7.48 | 6.51 | 7.35 | 746015 | 5305331 | -0.17 | -2.26% |
| 2008-10-24 | 7.39 | 8.03 | 7.09 | 7.52 | 766354 | 5903784 | -0.10 | -1.31% |
| 2008-10-17 | 8.50 | 9.39 | 6.95 | 7.62 | 772760 | 6207976 | -0.99 | -11.50% |
| 2008-10-10 | 12.50 | 12.50 | 8.58 | 8.61 | 598994 | 6133999 | -3.95 | -31.45% |
| 2008-09-26 | 11.85 | 12.90 | 11.26 | 12.56 | 1262793 | 15179028 | 1.79 | 16.62% |
| 2008-09-19 | 11.02 | 11.06 | 9.04 | 10.77 | 374983 | 3825840 | -0.48 | -4.27% |
| 2008-09-12 | 12.78 | 12.78 | 11.00 | 11.25 | 279179 | 3293311 | -1.40 | -11.07% |
| 2008-09-05 | 15.29 | 15.47 | 12.52 | 12.65 | 316861 | 4306063 | -2.94 | -18.86% |
| 2008-08-29 | 14.73 | 15.94 | 14.28 | 15.59 | 274531 | 4149678 | 0.83 | 5.62% |
| 2008-08-22 | 16.71 | 17.05 | 14.09 | 14.76 | 526326 | 8380310 | -1.75 | -10.60% |
| 2008-08-15 | 16.09 | 16.84 | 14.90 | 16.51 | 327011 | 5218622 | 0.44 | 2.74% |
| 2008-08-08 | 19.81 | 20.12 | 16.00 | 16.07 | 430035 | 7782807 | -3.92 | -19.61% |
| 2008-08-01 | 22.02 | 22.29 | 19.71 | 19.99 | 296371 | 6149731 | -1.88 | -8.60% |
| 2008-07-25 | 21.94 | 23.00 | 21.50 | 21.87 | 309116 | 6901386 | -0.13 | -0.59% |
| 2008-07-18 | 21.90 | 22.10 | 19.85 | 22.00 | 285605 | 6040397 | -0.13 | -0.59% |
| 2008-07-11 | 20.01 | 22.67 | 20.01 | 22.13 | 345877 | 7480825 | 2.14 | 10.71% |
| 2008-07-04 | 20.00 | 20.38 | 18.80 | 19.99 | 172094 | 3400296 | -0.32 | -1.58% |
| 2008-06-27 | 19.80 | 22.18 | 19.35 | 20.31 | 235437 | 4900950 | -0.03 | -0.15% |
| 2008-06-20 | 19.83 | 21.60 | 18.60 | 20.34 | 425829 | 8686479 | 0.19 | 0.94% |
| 2008-06-13 | 26.00 | 26.20 | 20.10 | 20.15 | 258709 | 5892571 | -7.15 | -26.19% |
| 2008-06-05 | 28.50 | 28.80 | 26.78 | 27.30 | 134133 | 3711416 | -1.49 | -5.17% |
| 2008-05-30 | 29.30 | 29.40 | 27.50 | 28.79 | 252354 | 7180515 | -0.82 | -2.77% |
| 2008-05-23 | 33.67 | 34.99 | 29.43 | 29.61 | 489921 | 15886404 | -3.80 | -11.37% |
| 2008-05-16 | 30.40 | 33.50 | 29.70 | 33.41 | 342415 | 10950220 | 2.51 | 8.12% |
| 2008-05-09 | 32.55 | 32.65 | 29.30 | 30.90 | 288128 | 9033525 | -0.99 | -3.10% |
| 2008-04-30 | 30.80 | 32.12 | 30.38 | 31.89 | 199831 | 6231933 | 0.70 | 2.24% |
| 2008-04-25 | 28.00 | 32.75 | 24.90 | 31.19 | 532962 | 15514943 | 5.49 | 21.36% |
| 2008-04-18 | 28.70 | 28.90 | 24.70 | 25.70 | 225593 | 6093304 | -3.80 | -12.88% |
| 2008-04-11 | 27.89 | 31.20 | 27.56 | 29.50 | 336876 | 9998523 | 1.18 | 4.17% |
| 2008-04-03 | 27.66 | 28.79 | 25.40 | 28.32 | 278398 | 7641503 | -0.34 | -1.19% |
| 2008-03-28 | 29.20 | 29.58 | 26.48 | 28.66 | 262037 | 7337592 | -0.24 | -0.83% |
| 2008-03-21 | 28.47 | 29.31 | 24.20 | 28.90 | 346997 | 9434923 | 0.67 | 2.37% |
| 2008-03-14 | 33.60 | 33.68 | 27.70 | 28.23 | 316501 | 9628443 | -5.77 | -16.97% |
| 2008-03-07 | 35.97 | 37.45 | 33.15 | 34.00 | 375676 | 13294556 | -2.28 | -6.28% |
| 2008-02-28 | 37.06 | 38.19 | 34.76 | 36.28 | 133497 | 4861083 | -1.11 | -2.97% |
| 2008-02-22 | 38.81 | 39.99 | 36.80 | 37.39 | 166595 | 6400222 | -1.11 | -2.88% |
| 2008-02-15 | 35.00 | 38.69 | 34.20 | 38.50 | 289611 | 10935745 | 3.30 | 9.38% |
| 2008-02-05 | 34.10 | 36.28 | 34.10 | 35.20 | 85599 | 3022673 | 2.00 | 6.02% |
| 2008-02-01 | 36.50 | 36.50 | 32.00 | 33.20 | 178384 | 6066490 | -3.28 | -8.99% |
| 2008-01-25 | 37.85 | 38.20 | 31.96 | 36.48 | 383084 | 13588683 | -0.91 | -2.43% |
| 2008-01-17 | 41.80 | 42.14 | 36.31 | 37.39 | 389386 | 15235331 | -4.48 | -10.70% |
| 2008-01-11 | 39.33 | 42.30 | 39.00 | 41.87 | 464210 | 18929490 | 3.58 | 9.35% |
| 2008-01-04 | 37.25 | 38.66 | 36.70 | 38.29 | 249744 | 9432963 | 1.27 | 3.43% |
| 2007-12-28 | 36.40 | 38.24 | 35.58 | 37.02 | 510846 | 18964924 | 0.93 | 2.58% |
| 2007-12-21 | 33.61 | 36.65 | 32.75 | 36.09 | 313747 | 10928852 | 2.51 | 7.47% |
| 2007-12-14 | 31.70 | 35.60 | 31.70 | 33.58 | 597879 | 20364280 | 1.28 | 3.96% |
| 2007-12-07 | 30.05 | 32.60 | 30.01 | 32.30 | 421580 | 13246565 | 2.02 | 6.67% |
| 2007-11-30 | 29.30 | 31.78 | 27.90 | 30.28 | 607445 | 18301356 | 1.57 | 5.47% |
| 2007-11-23 | 30.15 | 31.80 | 27.41 | 28.71 | 505581 | 15150915 | -1.29 | -4.30% |
| 2007-11-16 | 30.80 | 32.50 | 28.46 | 30.00 | 440245 | 13487474 | -1.40 | -4.46% |
| 2007-11-09 | 33.58 | 34.87 | 30.20 | 31.40 | 311099 | 10212362 | -2.56 | -7.54% |
| 2007-11-02 | 36.43 | 39.50 | 33.80 | 33.96 | 457643 | 16556069 | -2.39 | -6.58% |
| 2007-10-26 | 38.58 | 42.89 | 36.20 | 36.35 | 704805 | 27773364 | -1.81 | -4.74% |
| 2007-10-18 | 41.23 | 44.00 | 38.00 | 38.16 | 403400 | 16627840 | -2.83 | -6.90% |
| 2007-10-12 | 36.01 | 42.47 | 35.28 | 40.99 | 642632 | 24797428 | 5.76 | 16.35% |
| 2007-09-28 | 35.95 | 36.48 | 32.80 | 35.23 | 353253 | 12217026 | -0.62 | -1.73% |
| 2007-09-21 | 33.76 | 36.78 | 33.15 | 35.85 | 488625 | 17009448 | 1.95 | 5.75% |
| 2007-09-14 | 33.80 | 36.29 | 31.23 | 33.90 | 487176 | 16442933 | -0.60 | -1.74% |
| 2007-09-07 | 32.51 | 37.10 | 32.50 | 34.50 | 847682 | 29764252 | 2.31 | 7.18% |
| 2007-08-31 | 30.57 | 32.35 | 28.40 | 32.19 | 670897 | 20315504 | 1.99 | 6.59% |
| 2007-08-24 | 27.12 | 30.57 | 26.80 | 30.20 | 752720 | 21720478 | 3.86 | 14.65% |
| 2007-08-17 | 27.70 | 28.58 | 26.20 | 26.34 | 572226 | 15654737 | -1.39 | -5.01% |
| 2007-08-10 | 27.78 | 29.36 | 26.50 | 27.73 | 560726 | 15663839 | 0.43 | 1.57% |
| 2007-08-03 | 24.70 | 27.53 | 24.54 | 27.30 | 717171 | 18841992 | 2.50 | 10.08% |
| 2007-07-27 | 22.75 | 25.25 | 22.75 | 24.80 | 456290 | 11071928 | 2.22 | 9.83% |
| 2007-07-20 | 22.15 | 22.69 | 21.65 | 22.58 | 260955 | 5784894 | 0.53 | 2.40% |
| 2007-07-13 | 21.40 | 22.70 | 21.40 | 22.05 | 291664 | 6429760 | 0.68 | 3.18% |
| 2007-07-06 | 22.60 | 23.18 | 20.07 | 21.37 | 369517 | 7993960 | -1.61 | -7.01% |
| 2007-06-29 | 24.01 | 24.63 | 21.28 | 22.98 | 558051 | 12931101 | -1.38 | -5.67% |
| 2007-06-22 | 24.68 | 26.01 | 23.22 | 24.36 | 724478 | 18132232 | 0.16 | 0.66% |
| 2007-06-15 | 21.83 | 25.58 | 21.70 | 24.20 | 862690 | 20525620 | 3.01 | 14.21% |
| 2007-06-07 | 22.27 | 22.58 | 18.04 | 21.19 | 622979 | 12690600 | -1.06 | -4.76% |
| 2007-06-01 | 23.01 | 24.33 | 20.01 | 22.25 | 956983 | 21632388 | -0.60 | -2.63% |
| 2007-05-25 | 21.50 | 24.20 | 21.20 | 22.85 | 846729 | 19435452 | 0.71 | 3.21% |
| 2007-05-18 | 21.00 | 22.56 | 20.56 | 22.14 | 819543 | 17878206 | 0.36 | 1.65% |
| 2007-05-11 | 21.00 | 22.56 | 19.69 | 21.78 | 720132 | 15220383 | 2.62 | 13.67% |
| 2007-04-27 | 18.50 | 19.68 | 18.24 | 19.16 | 746497 | 14180837 | 1.07 | 5.92% |
| 2007-04-20 | 16.55 | 18.50 | 16.50 | 18.09 | 1088768 | 19151386 | 1.60 | 9.70% |
| 2007-04-13 | 16.00 | 16.95 | 15.83 | 16.49 | 1055145 | 17225680 | 0.68 | 4.30% |
| 2007-04-06 | 14.43 | 16.33 | 14.23 | 15.81 | 1360589 | 20871400 | 1.40 | 9.71% |
| 2007-03-30 | 14.57 | 15.17 | 13.55 | 14.41 | 1006156 | 14325622 | -0.05 | -0.35% |
| 2007-03-23 | 12.51 | 14.96 | 12.42 | 14.46 | 1095620 | 15208035 | 1.59 | 12.35% |
| 2007-03-16 | 12.85 | 13.51 | 12.62 | 12.87 | 763354 | 9990598 | -0.04 | -0.31% |
| 2007-03-09 | 12.40 | 13.12 | 11.78 | 12.91 | 846895 | 10593786 | 0.60 | 4.87% |
| 2007-03-02 | 13.68 | 14.15 | 11.85 | 12.31 | 1161774 | 14930596 | -1.30 | -9.55% |
| 2007-02-16 | 12.54 | 13.87 | 12.42 | 13.61 | 1098588 | 14468254 | 1.01 | 8.02% |
| 2007-02-09 | 11.65 | 12.75 | 11.30 | 12.60 | 948590 | 11474359 | 0.95 | 8.15% |
| 2007-02-02 | 13.23 | 13.61 | 11.62 | 11.65 | 776334 | 9930674 | -1.35 | -10.38% |
| 2007-01-26 | 14.36 | 14.78 | 11.90 | 13.00 | 1133153 | 15475714 | -1.01 | -7.21% |
| 2007-01-19 | 12.02 | 14.06 | 11.85 | 14.01 | 1105839 | 14240179 | 2.16 | 18.23% |
| 2007-01-12 | 10.80 | 12.94 | 10.80 | 11.85 | 1600581 | 18835332 | 1.05 | 9.72% |
| 2007-01-05 | 10.59 | 11.10 | 10.11 | 10.80 | 857907 | 9096044 | 0.46 | 4.45% |
| 2006-12-29 | 9.78 | 10.50 | 9.30 | 10.34 | 1044608 | 10343128 | 0.65 | 6.71% |
| 2006-12-22 | 10.07 | 10.22 | 9.52 | 9.69 | 782713 | 7774958 | -0.32 | -3.20% |
| 2006-12-15 | 9.30 | 10.10 | 9.26 | 10.01 | 679712 | 6533990 | 0.64 | 6.83% |
| 2006-12-08 | 10.07 | 10.69 | 9.35 | 9.37 | 990558 | 10072212 | -0.68 | -6.77% |
| 2006-12-01 | 9.25 | 10.18 | 9.03 | 10.05 | 1148745 | 10910173 | 0.78 | 8.41% |
