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 | 22.80 | 23.48 | 20.65 | 21.72 | 388219 | 8608977 | -0.97 | -4.28% |
| 2009-11-20 | 24.27 | 25.00 | 22.30 | 22.69 | 685246 | 15871636 | -0.87 | -3.69% |
| 2009-11-13 | 19.13 | 23.56 | 19.13 | 23.56 | 455329 | 9678714 | 4.12 | 21.19% |
| 2009-11-06 | 16.99 | 19.68 | 16.60 | 19.44 | 415268 | 7561029 | 2.14 | 12.37% |
| 2009-10-30 | 15.99 | 17.74 | 15.83 | 17.30 | 621674 | 10588380 | 1.49 | 9.42% |
| 2009-10-23 | 15.70 | 16.38 | 15.42 | 15.81 | 423091 | 6732356 | 0.04 | 0.25% |
| 2009-10-16 | 14.85 | 16.16 | 14.85 | 15.77 | 740194 | 11617481 | 1.35 | 9.36% |
| 2009-10-09 | 13.68 | 14.52 | 13.67 | 14.42 | 91925 | 1304920 | 0.75 | 5.49% |
| 2009-09-30 | 14.41 | 14.49 | 13.50 | 13.67 | 231639 | 3233261 | -0.70 | -4.87% |
| 2009-09-25 | 12.91 | 14.62 | 12.76 | 14.37 | 860766 | 12103947 | 1.44 | 11.14% |
| 2009-09-18 | 12.66 | 13.55 | 12.66 | 12.93 | 402030 | 5283552 | 0.21 | 1.65% |
| 2009-09-11 | 12.00 | 12.82 | 11.92 | 12.72 | 390483 | 4853830 | 0.75 | 6.27% |
| 2009-09-04 | 11.71 | 12.00 | 11.00 | 11.97 | 230287 | 2653684 | 0.19 | 1.61% |
| 2009-08-28 | 11.59 | 12.38 | 11.42 | 11.78 | 358026 | 4273024 | 0.22 | 1.90% |
| 2009-08-21 | 11.61 | 11.70 | 10.92 | 11.56 | 271364 | 3089805 | -0.20 | -1.70% |
| 2009-08-14 | 12.85 | 13.08 | 11.75 | 11.76 | 360508 | 4504505 | -1.02 | -7.98% |
| 2009-08-07 | 13.00 | 13.85 | 12.70 | 12.78 | 699300 | 9243743 | -0.14 | -1.08% |
| 2009-07-31 | 13.22 | 13.85 | 12.31 | 12.92 | 657478 | 8604997 | -0.25 | -1.90% |
| 2009-07-24 | 12.80 | 13.85 | 12.74 | 13.17 | 1049638 | 14005720 | 0.49 | 3.86% |
| 2009-07-17 | 12.30 | 12.91 | 12.12 | 12.68 | 635526 | 7917687 | 0.35 | 2.84% |
| 2009-07-10 | 11.51 | 12.69 | 11.30 | 12.33 | 803311 | 9681807 | 0.77 | 6.66% |
| 2009-07-03 | 11.95 | 12.06 | 11.38 | 11.56 | 312526 | 3631513 | -0.32 | -2.69% |
| 2009-06-26 | 11.95 | 12.12 | 11.51 | 11.88 | 353787 | 4177829 | -0.01 | -0.08% |
| 2009-06-19 | 12.00 | 12.05 | 11.20 | 11.89 | 385037 | 4496481 | -0.13 | -1.08% |
| 2009-06-11 | 11.70 | 12.37 | 11.22 | 12.02 | 558476 | 6604414 | 0.27 | 2.30% |
| 2009-06-05 | 12.28 | 12.31 | 11.65 | 11.75 | 367025 | 4366515 | -0.43 | -3.53% |
| 2009-05-27 | 11.79 | 12.41 | 11.57 | 12.18 | 170049 | 2059880 | 0.06 | 0.49% |
| 2009-05-22 | 12.62 | 12.80 | 11.82 | 12.12 | 476691 | 5880045 | -0.28 | -2.26% |
| 2009-05-15 | 12.50 | 12.82 | 11.86 | 12.40 | 304471 | 3745584 | -0.09 | -0.72% |
| 2009-05-08 | 12.88 | 13.39 | 12.18 | 12.49 | 505849 | 6533361 | -0.43 | -3.33% |
| 2009-04-30 | 12.27 | 13.17 | 11.60 | 12.92 | 585420 | 7239493 | 0.54 | 4.36% |
| 2009-04-24 | 11.29 | 12.42 | 10.99 | 12.38 | 674680 | 7967184 | 1.09 | 9.65% |
| 2009-04-17 | 10.83 | 11.80 | 10.80 | 11.29 | 493886 | 5533290 | 0.49 | 4.54% |
| 2009-04-10 | 11.28 | 11.45 | 10.51 | 10.80 | 200401 | 2175938 | -0.47 | -4.17% |
| 2009-04-03 | 10.80 | 11.76 | 10.68 | 11.27 | 306954 | 3431155 | 0.52 | 4.84% |
| 2009-03-27 | 11.16 | 11.78 | 10.61 | 10.75 | 344088 | 3826714 | -0.45 | -4.02% |
| 2009-03-20 | 11.30 | 11.86 | 10.97 | 11.20 | 413290 | 4725303 | -0.20 | -1.75% |
| 2009-03-13 | 10.98 | 11.67 | 10.11 | 11.40 | 360116 | 3948579 | 0.50 | 4.59% |
| 2009-03-06 | 9.41 | 11.48 | 9.40 | 10.90 | 457377 | 4798979 | 1.30 | 13.54% |
| 2009-02-27 | 9.62 | 11.25 | 9.48 | 9.60 | 728832 | 7653901 | -0.06 | -0.62% |
| 2009-02-20 | 9.56 | 9.88 | 8.88 | 9.66 | 637401 | 5990827 | 0.12 | 1.26% |
| 2009-02-13 | 7.92 | 9.80 | 7.90 | 9.54 | 789064 | 6954557 | 1.84 | 23.90% |
| 2009-02-06 | 7.17 | 7.80 | 7.07 | 7.70 | 333989 | 2493888 | 0.66 | 9.38% |
| 2009-01-23 | 7.02 | 7.10 | 6.68 | 7.04 | 188487 | 1308916 | 0.11 | 1.59% |
| 2009-01-16 | 7.00 | 7.06 | 6.62 | 6.93 | 216051 | 1484162 | -0.08 | -1.14% |
| 2009-01-09 | 6.60 | 7.04 | 6.54 | 7.01 | 313056 | 2144518 | 0.79 | 12.70% |
| 2008-12-26 | 6.77 | 6.85 | 6.13 | 6.22 | 199064 | 1279779 | -0.54 | -7.99% |
| 2008-12-19 | 6.52 | 6.80 | 6.24 | 6.76 | 185296 | 1221150 | 0.36 | 5.62% |
| 2008-12-12 | 6.87 | 7.12 | 6.35 | 6.40 | 344184 | 2344067 | -0.43 | -6.30% |
| 2008-12-05 | 6.30 | 7.06 | 6.19 | 6.83 | 583119 | 3864644 | 0.83 | 13.83% |
| 2008-11-28 | 6.49 | 6.49 | 5.87 | 6.00 | 296335 | 1818057 | -0.54 | -8.26% |
| 2008-11-21 | 6.21 | 6.69 | 5.65 | 6.54 | 343856 | 2170278 | 0.45 | 7.39% |
| 2008-11-14 | 5.51 | 6.20 | 5.47 | 6.09 | 246251 | 1434381 | 0.66 | 12.15% |
| 2008-11-07 | 5.41 | 5.48 | 5.11 | 5.43 | 85862 | 459018 | 0.02 | 0.37% |
| 2008-10-31 | 5.48 | 5.50 | 5.02 | 5.41 | 126946 | 676939 | -0.13 | -2.35% |
| 2008-10-24 | 5.40 | 5.68 | 5.30 | 5.54 | 96961 | 535896 | 0.13 | 2.40% |
| 2008-10-17 | 5.64 | 6.11 | 5.37 | 5.41 | 100306 | 561966 | -0.23 | -4.08% |
| 2008-10-10 | 6.40 | 6.44 | 5.62 | 5.64 | 110017 | 666237 | -0.94 | -14.29% |
| 2008-09-26 | 6.81 | 7.15 | 6.22 | 6.58 | 301961 | 2006664 | 0.01 | 0.15% |
| 2008-09-19 | 6.25 | 6.57 | 5.52 | 6.57 | 226074 | 1408061 | 0.34 | 5.46% |
| 2008-09-12 | 6.09 | 6.37 | 5.92 | 6.23 | 98962 | 609126 | 0.14 | 2.30% |
| 2008-09-05 | 6.08 | 6.39 | 5.90 | 6.09 | 143360 | 886189 | -0.04 | -0.65% |
| 2008-08-29 | 6.45 | 6.54 | 5.89 | 6.13 | 139444 | 855259 | -0.28 | -4.37% |
| 2008-08-22 | 6.37 | 6.88 | 5.93 | 6.41 | 158400 | 1019942 | 0.03 | 0.47% |
| 2008-08-15 | 6.63 | 6.74 | 5.96 | 6.38 | 124677 | 784067 | -0.24 | -3.62% |
| 2008-08-08 | 7.71 | 7.78 | 6.61 | 6.62 | 162065 | 1161549 | -1.18 | -15.13% |
| 2008-08-01 | 8.02 | 8.18 | 7.36 | 7.80 | 154657 | 1213368 | -0.15 | -1.89% |
| 2008-07-25 | 7.64 | 8.15 | 7.50 | 7.95 | 244691 | 1950053 | 0.31 | 4.06% |
| 2008-07-18 | 8.01 | 8.18 | 7.22 | 7.64 | 304008 | 2357590 | -0.45 | -5.56% |
| 2008-07-11 | 7.15 | 8.25 | 7.15 | 8.09 | 420112 | 3260882 | 0.90 | 12.52% |
| 2008-07-04 | 6.84 | 7.22 | 6.60 | 7.19 | 180201 | 1251660 | 0.51 | 7.63% |
| 2008-06-27 | 6.67 | 7.27 | 6.50 | 6.68 | 197155 | 1369458 | -0.05 | -0.74% |
| 2008-06-20 | 7.28 | 7.35 | 6.37 | 6.73 | 171537 | 1194405 | -0.55 | -7.55% |
| 2008-06-13 | 8.48 | 8.48 | 7.27 | 7.28 | 115727 | 886129 | -1.50 | -17.08% |
| 2008-06-06 | 8.88 | 9.23 | 8.69 | 8.78 | 103106 | 919684 | -0.12 | -1.35% |
| 2008-05-30 | 9.51 | 9.68 | 8.60 | 8.90 | 154405 | 1402122 | -0.59 | -6.22% |
| 2008-05-23 | 9.88 | 9.98 | 8.78 | 9.49 | 229248 | 2142880 | -0.47 | -4.72% |
| 2008-05-16 | 9.60 | 10.49 | 9.42 | 9.96 | 348547 | 3510920 | 0.18 | 1.84% |
| 2008-05-09 | 9.95 | 10.17 | 9.02 | 9.78 | 362980 | 3511232 | -0.02 | -0.20% |
| 2008-04-30 | 9.15 | 10.80 | 9.00 | 9.80 | 272557 | 2616041 | 0.54 | 5.83% |
| 2008-04-25 | 8.50 | 9.60 | 7.45 | 9.26 | 358697 | 3123447 | 1.31 | 16.48% |
| 2008-04-18 | 9.50 | 9.64 | 7.90 | 7.95 | 198969 | 1729235 | -1.83 | -18.71% |
| 2008-04-11 | 9.35 | 10.34 | 9.02 | 9.78 | 218032 | 2136887 | 0.26 | 2.73% |
| 2008-04-03 | 10.93 | 10.97 | 8.90 | 9.52 | 123185 | 1204266 | -1.54 | -13.92% |
| 2008-03-28 | 11.92 | 11.98 | 10.40 | 11.06 | 146923 | 1649424 | -0.54 | -4.66% |
| 2008-03-21 | 12.20 | 12.29 | 10.28 | 11.60 | 196655 | 2219606 | -0.54 | -4.45% |
| 2008-03-14 | 13.38 | 13.40 | 11.98 | 12.14 | 172708 | 2198758 | -1.35 | -10.01% |
| 2008-03-07 | 13.16 | 14.34 | 13.06 | 13.49 | 310686 | 4283707 | 0.31 | 2.35% |
| 2008-02-29 | 13.25 | 13.33 | 12.41 | 13.18 | 152077 | 1964589 | 0.01 | 0.08% |
| 2008-02-22 | 13.35 | 13.97 | 12.92 | 13.17 | 200182 | 2721273 | 0.17 | 1.31% |
| 2008-02-15 | 13.06 | 13.38 | 12.63 | 13.00 | 84501 | 1096838 | -0.14 | -1.06% |
| 2008-02-05 | 12.38 | 13.38 | 12.21 | 13.14 | 90007 | 1166872 | 1.17 | 9.77% |
| 2008-02-01 | 14.10 | 14.10 | 11.61 | 11.97 | 275872 | 3599036 | -2.23 | -15.70% |
| 2008-01-25 | 14.94 | 15.24 | 12.87 | 14.20 | 606062 | 8523078 | -0.73 | -4.89% |
| 2008-01-18 | 14.32 | 15.20 | 13.70 | 14.93 | 569092 | 8276303 | 0.70 | 4.92% |
| 2008-01-11 | 13.50 | 14.29 | 12.98 | 14.23 | 483351 | 6562760 | 0.66 | 4.86% |
| 2008-01-04 | 13.50 | 14.25 | 13.34 | 13.57 | 288566 | 3978771 | 0.23 | 1.72% |
| 2007-12-27 | 13.20 | 13.88 | 13.00 | 13.34 | 391096 | 5247374 | 0.70 | 5.54% |
| 2007-12-21 | 12.60 | 13.08 | 12.20 | 12.64 | 382704 | 4823183 | 0.09 | 0.72% |
| 2007-12-14 | 11.49 | 12.56 | 11.40 | 12.55 | 705223 | 8562283 | 1.52 | 13.78% |
| 2007-12-07 | 10.70 | 11.08 | 10.50 | 11.03 | 111558 | 1207132 | 0.39 | 3.67% |
| 2007-11-30 | 10.70 | 10.97 | 10.35 | 10.64 | 122147 | 1312439 | 0.02 | 0.19% |
| 2007-11-23 | 10.89 | 11.33 | 10.25 | 10.62 | 169712 | 1854440 | -0.17 | -1.58% |
| 2007-11-16 | 10.41 | 11.29 | 10.31 | 10.79 | 200643 | 2196784 | 0.21 | 1.99% |
| 2007-11-09 | 11.10 | 11.44 | 10.35 | 10.58 | 164801 | 1803750 | -0.45 | -4.08% |
| 2007-11-02 | 10.18 | 11.24 | 9.86 | 11.03 | 247689 | 2662921 | 0.96 | 9.53% |
| 2007-10-26 | 11.22 | 11.24 | 9.78 | 10.07 | 219936 | 2314935 | -1.15 | -10.25% |
| 2007-10-18 | 12.04 | 12.12 | 11.16 | 11.22 | 342687 | 4002813 | -0.80 | -6.66% |
| 2007-10-12 | 13.38 | 13.49 | 11.66 | 12.02 | 356940 | 4495228 | -1.20 | -9.08% |
| 2007-09-28 | 13.81 | 13.83 | 12.76 | 13.22 | 346812 | 4568128 | -0.55 | -3.99% |
| 2007-09-21 | 13.33 | 14.70 | 13.21 | 13.77 | 605180 | 8525348 | 0.40 | 2.99% |
| 2007-09-14 | 12.94 | 14.13 | 12.36 | 13.37 | 611525 | 8110875 | 0.27 | 2.06% |
| 2007-09-07 | 12.29 | 13.38 | 12.16 | 13.10 | 778371 | 9935918 | 1.20 | 10.08% |
| 2007-08-31 | 11.95 | 12.09 | 11.38 | 11.90 | 411059 | 4825981 | -0.03 | -0.25% |
| 2007-08-24 | 12.11 | 12.41 | 11.70 | 11.93 | 472112 | 5707049 | 0.16 | 1.36% |
| 2007-08-17 | 11.18 | 12.09 | 11.08 | 11.77 | 508858 | 5873242 | 0.77 | 7.00% |
| 2007-08-10 | 10.85 | 11.29 | 10.56 | 11.00 | 364574 | 3977109 | 0.21 | 1.95% |
| 2007-08-03 | 11.16 | 11.55 | 10.36 | 10.79 | 424995 | 4644417 | -0.37 | -3.31% |
| 2007-07-27 | 10.28 | 11.20 | 10.28 | 11.16 | 348427 | 3765090 | 0.90 | 8.77% |
| 2007-07-20 | 10.08 | 10.28 | 9.44 | 10.26 | 167281 | 1657910 | 0.12 | 1.18% |
| 2007-07-13 | 9.96 | 10.38 | 9.59 | 10.14 | 212302 | 2127799 | 0.21 | 2.12% |
| 2007-07-06 | 10.30 | 10.75 | 9.26 | 9.93 | 270035 | 2743256 | -0.27 | -2.65% |
| 2007-06-29 | 11.85 | 12.10 | 10.02 | 10.20 | 437685 | 4936287 | -1.71 | -14.36% |
| 2007-06-22 | 13.35 | 14.05 | 11.61 | 11.91 | 727319 | 9609326 | -1.09 | -8.38% |
| 2007-06-15 | 11.36 | 13.29 | 11.36 | 13.00 | 814762 | 10130865 | 1.73 | 15.35% |
| 2007-06-08 | 12.02 | 12.20 | 9.71 | 11.27 | 656502 | 7223635 | -0.73 | -6.08% |
| 2007-06-01 | 13.26 | 13.40 | 10.67 | 12.00 | 934090 | 11345538 | -0.74 | -5.81% |
| 2007-05-25 | 11.37 | 13.26 | 11.25 | 12.74 | 1063156 | 13228436 | 0.92 | 7.78% |
| 2007-05-18 | 11.90 | 12.23 | 11.15 | 11.82 | 566179 | 6692652 | -0.24 | -1.99% |
| 2007-05-11 | 11.60 | 12.80 | 11.47 | 12.06 | 729739 | 8885634 | 0.42 | 3.61% |
| 2007-04-27 | 11.53 | 12.50 | 11.37 | 11.64 | 810060 | 9662444 | 0.13 | 1.13% |
| 2007-04-20 | 10.42 | 11.59 | 10.42 | 11.51 | 839040 | 9280871 | 1.09 | 10.46% |
| 2007-04-13 | 10.58 | 10.89 | 10.19 | 10.42 | 629507 | 6604341 | 0.19 | 1.86% |
| 2007-04-06 | 9.65 | 10.30 | 9.65 | 10.23 | 434906 | 4346512 | 0.59 | 6.12% |
| 2007-03-30 | 9.10 | 10.32 | 9.10 | 9.64 | 848932 | 8237272 | 0.55 | 6.05% |
| 2007-03-23 | 8.88 | 9.43 | 8.80 | 9.09 | 517014 | 4711886 | 0.47 | 5.45% |
| 2007-03-16 | 8.79 | 9.10 | 8.30 | 8.62 | 476075 | 4211808 | -0.17 | -1.93% |
| 2007-03-09 | 8.50 | 8.96 | 8.30 | 8.79 | 397369 | 3451728 | 0.33 | 3.90% |
| 2007-03-02 | 9.15 | 9.45 | 8.21 | 8.46 | 561432 | 4895295 | -0.67 | -7.34% |
| 2007-02-16 | 8.46 | 9.39 | 8.32 | 9.13 | 542955 | 4811484 | 0.65 | 7.67% |
| 2007-02-09 | 7.95 | 8.74 | 7.95 | 8.48 | 443363 | 3730545 | 0.43 | 5.34% |
| 2007-02-02 | 8.05 | 8.45 | 7.70 | 8.05 | 576878 | 4713924 | 0.03 | 0.37% |
| 2007-01-26 | 7.92 | 8.87 | 7.60 | 8.02 | 871935 | 7241426 | 0.24 | 3.08% |
| 2007-01-19 | 6.91 | 7.90 | 6.90 | 7.78 | 679401 | 5048503 | 0.86 | 12.43% |
| 2007-01-12 | 6.67 | 7.65 | 6.65 | 6.92 | 853192 | 6106038 | 0.23 | 3.44% |
| 2007-01-05 | 6.50 | 6.69 | 6.40 | 6.69 | 152415 | 1000972 | 0.24 | 3.72% |
| 2006-12-29 | 6.54 | 6.80 | 6.33 | 6.45 | 311634 | 2042648 | -0.10 | -1.53% |
| 2006-12-22 | 6.51 | 6.95 | 6.46 | 6.55 | 378939 | 2531107 | 0.04 | 0.61% |
| 2006-12-15 | 6.38 | 6.56 | 6.31 | 6.51 | 233053 | 1503264 | 0.11 | 1.72% |
| 2006-12-08 | 6.67 | 7.06 | 6.35 | 6.40 | 564052 | 3812252 | -0.27 | -4.05% |
| 2006-12-01 | 6.44 | 6.82 | 6.40 | 6.67 | 414876 | 2741675 | 0.22 | 3.41% |
