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 | 17.28 | 18.10 | 15.88 | 16.06 | 606870 | 10358506 | -1.26 | -7.28% |
| 2009-11-20 | 16.07 | 17.68 | 15.96 | 17.32 | 617140 | 10451934 | 1.19 | 7.38% |
| 2009-11-13 | 15.17 | 16.88 | 15.08 | 16.13 | 892935 | 14458861 | 0.97 | 6.40% |
| 2009-11-06 | 13.82 | 15.30 | 13.80 | 15.16 | 533856 | 7927612 | 0.83 | 5.79% |
| 2009-10-30 | 15.29 | 15.57 | 13.90 | 14.33 | 534245 | 7935243 | -0.96 | -6.28% |
| 2009-10-23 | 14.15 | 16.17 | 14.06 | 15.29 | 1230880 | 18868448 | 1.20 | 8.52% |
| 2009-10-16 | 13.40 | 14.28 | 12.85 | 14.09 | 1084638 | 14812698 | 0.53 | 3.91% |
| 2009-10-09 | 13.00 | 13.79 | 12.85 | 13.56 | 308366 | 4120417 | 0.35 | 2.65% |
| 2009-09-30 | 11.95 | 13.45 | 11.71 | 13.21 | 748635 | 9426471 | 1.15 | 9.54% |
| 2009-09-25 | 11.70 | 12.60 | 10.89 | 12.06 | 722565 | 8520081 | 0.18 | 1.51% |
| 2009-09-18 | 12.77 | 13.09 | 11.70 | 11.88 | 510622 | 6370701 | -0.86 | -6.75% |
| 2009-09-11 | 12.00 | 12.84 | 11.78 | 12.74 | 648836 | 8016005 | 0.54 | 4.43% |
| 2009-09-04 | 11.50 | 12.45 | 9.90 | 12.20 | 790463 | 8914468 | 0.72 | 6.27% |
| 2009-08-28 | 12.42 | 12.88 | 11.44 | 11.48 | 322315 | 3959478 | -0.92 | -7.42% |
| 2009-08-21 | 14.79 | 14.82 | 11.85 | 12.40 | 429803 | 5595649 | -2.50 | -16.78% |
| 2009-08-14 | 14.31 | 15.28 | 13.72 | 14.90 | 567023 | 8289902 | 0.64 | 4.49% |
| 2009-08-07 | 15.15 | 15.17 | 13.49 | 14.26 | 782626 | 11418419 | -0.89 | -5.88% |
| 2009-07-31 | 16.00 | 16.26 | 14.27 | 15.15 | 518263 | 7847848 | -0.86 | -5.37% |
| 2009-07-24 | 16.40 | 16.80 | 15.00 | 16.01 | 698291 | 11098502 | -0.48 | -2.91% |
| 2009-07-17 | 16.50 | 17.40 | 15.98 | 16.49 | 380798 | 6321951 | -0.20 | -1.20% |
| 2009-07-10 | 15.77 | 17.25 | 15.10 | 16.69 | 646169 | 10379921 | 1.01 | 6.44% |
| 2009-07-03 | 12.50 | 15.95 | 12.42 | 15.68 | 782860 | 10980708 | 3.34 | 27.07% |
| 2009-06-25 | 13.50 | 13.50 | 12.26 | 12.34 | 504057 | 6365500 | -0.87 | -6.59% |
| 2009-06-19 | 12.10 | 13.55 | 11.88 | 13.21 | 553694 | 6996407 | 1.17 | 9.72% |
| 2009-06-12 | 12.60 | 13.31 | 11.98 | 12.04 | 386792 | 4878011 | -0.70 | -5.50% |
| 2009-06-05 | 11.38 | 14.13 | 11.30 | 12.74 | 467156 | 6062465 | 1.62 | 14.57% |
| 2009-05-27 | 10.50 | 11.50 | 10.23 | 11.12 | 246490 | 2725769 | 0.31 | 2.87% |
| 2009-05-22 | 11.31 | 11.75 | 10.68 | 10.81 | 354333 | 3955361 | -0.57 | -5.01% |
| 2009-05-15 | 9.83 | 11.55 | 9.22 | 11.38 | 825728 | 8702172 | 1.58 | 16.12% |
| 2009-05-08 | 8.90 | 9.96 | 8.80 | 9.80 | 939954 | 8938522 | 0.90 | 10.11% |
| 2009-04-30 | 8.08 | 9.30 | 7.65 | 8.90 | 588885 | 5018491 | 0.85 | 10.56% |
| 2009-04-24 | 8.70 | 9.09 | 8.00 | 8.05 | 393644 | 3361723 | -0.75 | -8.52% |
| 2009-04-17 | 8.24 | 9.27 | 8.04 | 8.80 | 862085 | 7438392 | 0.59 | 7.19% |
| 2009-04-10 | 8.15 | 8.35 | 7.68 | 8.21 | 469165 | 3747506 | 0.08 | 0.98% |
| 2009-04-03 | 8.19 | 8.58 | 7.51 | 8.13 | 873825 | 7089492 | -0.14 | -1.69% |
| 2009-03-27 | 7.41 | 8.36 | 7.41 | 8.27 | 1270339 | 10214493 | 0.81 | 10.86% |
| 2009-03-20 | 6.14 | 7.66 | 6.11 | 7.46 | 1758691 | 12635943 | 1.25 | 20.13% |
| 2009-03-13 | 6.90 | 7.23 | 6.17 | 6.21 | 1858927 | 12561029 | -0.66 | -9.61% |
| 2009-03-06 | 5.45 | 7.15 | 5.33 | 6.87 | 1651653 | 10543844 | 1.22 | 21.59% |
| 2009-02-27 | 6.01 | 6.75 | 5.65 | 5.65 | 1630291 | 10176272 | -0.36 | -5.99% |
| 2009-02-20 | 6.36 | 6.46 | 5.55 | 6.01 | 1229961 | 7366308 | -0.33 | -5.21% |
| 2009-02-13 | 5.63 | 6.49 | 5.53 | 6.34 | 2005385 | 12265367 | 0.85 | 15.48% |
| 2009-02-06 | 4.82 | 5.59 | 4.75 | 5.49 | 929626 | 4807680 | 0.69 | 14.38% |
| 2009-01-23 | 4.56 | 4.96 | 4.38 | 4.80 | 600240 | 2801635 | 0.31 | 6.90% |
| 2009-01-16 | 4.34 | 4.60 | 4.26 | 4.49 | 507646 | 2259548 | 0.15 | 3.46% |
| 2009-01-09 | 4.06 | 4.53 | 4.00 | 4.34 | 559033 | 2414848 | 0.19 | 4.58% |
| 2008-12-26 | 5.12 | 5.13 | 4.14 | 4.15 | 376123 | 1708493 | -0.93 | -18.31% |
| 2008-12-19 | 4.74 | 5.25 | 4.57 | 5.08 | 531221 | 2637719 | 0.40 | 8.55% |
| 2008-12-12 | 5.45 | 5.49 | 4.60 | 4.68 | 589323 | 3047410 | -0.51 | -9.83% |
| 2008-12-05 | 4.49 | 5.32 | 4.36 | 5.19 | 673300 | 3303195 | 0.68 | 15.08% |
| 2008-11-28 | 4.81 | 4.88 | 4.33 | 4.51 | 742871 | 3477168 | -0.39 | -7.96% |
| 2008-11-21 | 4.62 | 5.13 | 4.20 | 4.90 | 585392 | 2731524 | 0.27 | 5.83% |
| 2008-11-14 | 3.83 | 4.66 | 3.83 | 4.63 | 420822 | 1806583 | 0.86 | 22.81% |
| 2008-11-07 | 3.88 | 4.02 | 3.61 | 3.77 | 131968 | 502032 | -0.07 | -1.82% |
| 2008-10-31 | 4.20 | 4.30 | 3.78 | 3.84 | 115567 | 464833 | -0.55 | -12.53% |
| 2008-10-24 | 4.46 | 4.92 | 4.26 | 4.39 | 283813 | 1315638 | -0.05 | -1.13% |
| 2008-10-17 | 4.10 | 4.66 | 3.90 | 4.44 | 273527 | 1213402 | 0.18 | 4.22% |
| 2008-10-10 | 4.55 | 5.33 | 4.26 | 4.26 | 319331 | 1538210 | -0.79 | -15.64% |
| 2008-09-26 | 5.26 | 5.42 | 4.13 | 5.05 | 543920 | 2541700 | 0.04 | 0.80% |
| 2008-09-19 | 5.20 | 5.26 | 4.32 | 5.01 | 98043 | 481666 | -0.13 | -2.53% |
| 2008-09-12 | 6.17 | 6.22 | 5.05 | 5.14 | 76061 | 416920 | -1.04 | -16.83% |
| 2008-09-05 | 6.81 | 6.81 | 6.17 | 6.18 | 27187 | 176503 | -0.63 | -9.25% |
| 2008-08-29 | 7.00 | 7.26 | 6.52 | 6.81 | 47384 | 321520 | -0.22 | -3.13% |
| 2008-08-22 | 7.50 | 7.58 | 6.59 | 7.03 | 82359 | 595044 | -0.47 | -6.27% |
| 2008-08-15 | 7.21 | 7.62 | 6.90 | 7.50 | 113326 | 829909 | 0.04 | 0.54% |
| 2008-08-08 | 9.00 | 9.09 | 7.03 | 7.46 | 192790 | 1587913 | -1.54 | -17.11% |
| 2008-07-25 | 8.88 | 9.66 | 8.48 | 9.00 | 352836 | 3216529 | 0.50 | 5.88% |
| 2008-07-17 | 8.55 | 8.98 | 7.95 | 8.50 | 140126 | 1198000 | -0.15 | -1.73% |
| 2008-07-11 | 7.69 | 9.41 | 7.50 | 8.65 | 240694 | 2109928 | 1.10 | 14.57% |
| 2008-07-04 | 7.11 | 7.82 | 6.68 | 7.55 | 69477 | 506278 | 0.44 | 6.19% |
| 2008-06-27 | 7.20 | 8.08 | 7.01 | 7.11 | 93205 | 696062 | -0.25 | -3.40% |
| 2008-06-20 | 8.35 | 8.45 | 6.84 | 7.36 | 106378 | 814216 | -1.00 | -11.96% |
| 2008-06-13 | 9.80 | 9.95 | 8.08 | 8.36 | 73730 | 645670 | -1.84 | -18.04% |
| 2008-06-06 | 10.30 | 10.48 | 10.00 | 10.20 | 44805 | 456015 | -0.07 | -0.68% |
| 2008-05-30 | 10.14 | 10.98 | 9.80 | 10.27 | 91382 | 947092 | 0.05 | 0.49% |
| 2008-05-23 | 11.26 | 11.26 | 10.00 | 10.22 | 123833 | 1313479 | -1.06 | -9.40% |
| 2008-05-16 | 10.62 | 12.15 | 9.95 | 11.28 | 229043 | 2591684 | 0.39 | 3.58% |
| 2008-05-09 | 11.65 | 12.30 | 10.63 | 10.89 | 217346 | 2502391 | -0.70 | -6.04% |
| 2008-04-30 | 11.79 | 11.94 | 10.70 | 11.59 | 162565 | 1837114 | -0.36 | -3.01% |
| 2008-04-25 | 12.10 | 12.36 | 9.20 | 11.95 | 270764 | 2995548 | 0.60 | 5.29% |
| 2008-04-18 | 16.01 | 16.35 | 11.30 | 11.35 | 180520 | 2445115 | -5.10 | -31.00% |
| 2008-04-11 | 15.25 | 17.30 | 15.24 | 16.45 | 108082 | 1794769 | 0.73 | 4.64% |
| 2008-04-03 | 17.00 | 17.70 | 14.60 | 15.72 | 94774 | 1545391 | -2.05 | -11.54% |
| 2008-03-28 | 17.38 | 17.90 | 15.10 | 17.77 | 118160 | 2003990 | 0.89 | 5.27% |
| 2008-03-21 | 15.40 | 17.06 | 14.54 | 16.88 | 113699 | 1791916 | 0.72 | 4.46% |
| 2008-03-14 | 18.74 | 18.80 | 15.22 | 16.16 | 107740 | 1803584 | -2.74 | -14.50% |
| 2008-03-07 | 18.34 | 19.40 | 18.01 | 18.90 | 203320 | 3818523 | 0.50 | 2.72% |
| 2008-02-29 | 19.73 | 19.99 | 17.72 | 18.40 | 91224 | 1695237 | -1.04 | -5.35% |
| 2008-02-22 | 20.48 | 21.58 | 19.30 | 19.44 | 114480 | 2343648 | -0.56 | -2.80% |
| 2008-02-15 | 21.49 | 21.78 | 19.68 | 20.00 | 29011 | 592368 | -1.20 | -5.66% |
| 2008-02-05 | 21.15 | 21.80 | 20.48 | 21.20 | 44336 | 939862 | 0.97 | 4.79% |
| 2008-02-01 | 21.59 | 21.65 | 19.00 | 20.23 | 128528 | 2643123 | -1.33 | -6.17% |
| 2008-01-25 | 22.15 | 22.30 | 18.74 | 21.56 | 195303 | 3934668 | -0.59 | -2.66% |
| 2008-01-18 | 23.80 | 24.10 | 20.90 | 22.15 | 179687 | 4073002 | -1.41 | -5.99% |
| 2008-01-11 | 22.37 | 24.70 | 22.20 | 23.56 | 237245 | 5549954 | 1.43 | 6.46% |
| 2008-01-04 | 19.05 | 22.75 | 18.30 | 22.13 | 408716 | 8321114 | 3.12 | 16.41% |
| 2007-12-21 | 17.67 | 19.40 | 16.75 | 19.01 | 252646 | 4549115 | 1.35 | 7.64% |
| 2007-12-14 | 17.90 | 19.39 | 16.20 | 17.66 | 294313 | 5302742 | -0.40 | -2.21% |
| 2007-12-07 | 16.14 | 18.25 | 15.87 | 18.06 | 105508 | 1849319 | 1.76 | 10.80% |
| 2007-11-30 | 18.85 | 19.49 | 15.28 | 16.30 | 245907 | 4116995 | -2.48 | -13.21% |
| 2007-11-23 | 20.52 | 20.90 | 17.61 | 18.78 | 157995 | 3082365 | -1.72 | -8.39% |
| 2007-11-16 | 19.60 | 21.22 | 19.60 | 20.50 | 120991 | 2467380 | 0.28 | 1.39% |
| 2007-11-09 | 20.26 | 21.99 | 19.18 | 20.22 | 160833 | 3352979 | -0.10 | -0.49% |
| 2007-11-02 | 18.45 | 21.41 | 18.39 | 20.32 | 166938 | 3346875 | 1.79 | 9.66% |
| 2007-10-26 | 20.00 | 20.28 | 17.46 | 18.53 | 209666 | 3960214 | -1.58 | -7.86% |
| 2007-10-18 | 21.00 | 21.58 | 19.28 | 20.11 | 303712 | 6108099 | -0.86 | -4.10% |
| 2007-10-12 | 23.19 | 25.60 | 20.59 | 20.97 | 526643 | 12380152 | -1.72 | -7.58% |
| 2007-09-28 | 23.80 | 24.71 | 21.90 | 22.69 | 270838 | 6341457 | -1.18 | -4.94% |
| 2007-09-21 | 23.40 | 25.50 | 23.30 | 23.87 | 301913 | 7305882 | 0.30 | 1.27% |
| 2007-09-14 | 24.20 | 24.95 | 21.80 | 23.57 | 297603 | 6987517 | -1.21 | -4.88% |
| 2007-09-07 | 25.12 | 27.06 | 24.40 | 24.78 | 372070 | 9609639 | -0.20 | -0.80% |
| 2007-08-31 | 24.95 | 25.85 | 23.01 | 24.98 | 323943 | 7881174 | 0.18 | 0.73% |
| 2007-08-24 | 21.76 | 25.49 | 21.76 | 24.80 | 430976 | 10252483 | 3.71 | 17.59% |
| 2007-08-17 | 21.80 | 23.39 | 20.62 | 21.09 | 315738 | 6922400 | -0.74 | -3.39% |
| 2007-08-10 | 26.20 | 26.44 | 21.40 | 21.83 | 417394 | 9901183 | -4.35 | -16.62% |
| 2007-08-03 | 23.50 | 26.30 | 22.51 | 26.18 | 442850 | 10746854 | 1.06 | 4.22% |
| 2007-07-27 | 23.00 | 25.39 | 22.51 | 25.12 | 349178 | 8207678 | 4.09 | 19.45% |
| 2007-07-19 | 19.10 | 21.63 | 18.35 | 21.03 | 195937 | 4011560 | 1.95 | 10.22% |
| 2007-07-13 | 19.76 | 20.50 | 18.70 | 19.08 | 142857 | 2808067 | -0.36 | -1.85% |
| 2007-07-06 | 20.70 | 21.66 | 17.50 | 19.44 | 199057 | 3889882 | -2.13 | -9.88% |
| 2007-06-28 | 21.82 | 22.80 | 20.18 | 21.57 | 230784 | 4984684 | -0.13 | -0.60% |
| 2007-06-22 | 23.00 | 24.97 | 20.88 | 21.70 | 395408 | 9205572 | -0.95 | -4.19% |
| 2007-06-15 | 24.66 | 25.53 | 22.20 | 22.65 | 462170 | 11117268 | -1.39 | -5.78% |
| 2007-06-08 | 21.80 | 24.88 | 17.35 | 24.04 | 508722 | 11252927 | 2.74 | 12.86% |
| 2007-06-01 | 22.53 | 25.23 | 21.18 | 21.30 | 841838 | 19689888 | -1.05 | -4.70% |
| 2007-05-25 | 17.50 | 22.78 | 17.50 | 22.35 | 1037705 | 21677852 | 3.84 | 20.75% |
| 2007-05-18 | 14.75 | 19.28 | 14.51 | 18.51 | 1215269 | 20212156 | 3.71 | 25.07% |
| 2007-05-11 | 13.41 | 15.00 | 13.00 | 14.80 | 1085101 | 15370438 | 1.28 | 9.47% |
| 2007-04-27 | 13.44 | 14.24 | 12.95 | 13.52 | 763270 | 10475821 | 0.20 | 1.50% |
| 2007-04-20 | 15.00 | 15.00 | 12.57 | 13.32 | 909721 | 12578043 | -1.06 | -7.37% |
| 2007-04-13 | 13.48 | 15.02 | 13.12 | 14.38 | 750291 | 10518306 | 0.85 | 6.28% |
| 2007-04-06 | 12.32 | 13.72 | 12.00 | 13.53 | 572965 | 7510503 | 1.29 | 10.54% |
| 2007-03-29 | 13.45 | 13.65 | 12.07 | 12.24 | 534082 | 6883247 | -1.14 | -8.52% |
| 2007-03-23 | 10.51 | 13.90 | 10.50 | 13.38 | 969979 | 12225707 | 2.31 | 20.87% |
| 2007-03-16 | 10.54 | 11.75 | 10.31 | 11.07 | 835925 | 9236908 | 0.72 | 6.96% |
| 2007-03-09 | 9.13 | 10.79 | 8.69 | 10.35 | 1196094 | 11552135 | 1.23 | 13.49% |
| 2007-03-02 | 8.47 | 9.19 | 7.90 | 9.12 | 1068307 | 9267980 | 0.65 | 7.67% |
| 2007-02-16 | 8.16 | 8.74 | 8.00 | 8.47 | 724149 | 6081374 | 0.35 | 4.31% |
| 2007-02-09 | 7.26 | 8.20 | 7.20 | 8.12 | 591645 | 4523710 | 0.91 | 12.62% |
| 2007-02-02 | 9.16 | 9.33 | 7.13 | 7.21 | 716875 | 5941204 | -1.89 | -20.77% |
| 2007-01-26 | 8.65 | 9.85 | 8.40 | 9.10 | 1044202 | 9456827 | 0.55 | 6.43% |
| 2007-01-19 | 8.55 | 10.31 | 8.17 | 8.55 | 1268356 | 11413575 | -0.06 | -0.70% |
| 2007-01-12 | 7.70 | 9.41 | 7.70 | 8.61 | 680927 | 6013886 | 0.90 | 11.67% |
| 2007-01-05 | 7.32 | 7.88 | 7.25 | 7.71 | 246733 | 1873431 | 0.42 | 5.76% |
| 2006-12-29 | 7.45 | 7.68 | 6.86 | 7.29 | 482901 | 3534420 | -0.12 | -1.62% |
| 2006-12-22 | 7.89 | 8.30 | 7.26 | 7.41 | 475112 | 3707270 | -0.47 | -5.96% |
| 2006-12-15 | 6.85 | 8.00 | 6.82 | 7.88 | 414193 | 3130948 | 1.09 | 16.05% |
| 2006-12-08 | 7.59 | 8.12 | 6.77 | 6.79 | 668639 | 5074798 | -0.81 | -10.66% |
| 2006-12-01 | 6.90 | 8.07 | 6.80 | 7.60 | 802100 | 5907318 | 0.69 | 9.99% |
