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 | 16.67 | 17.26 | 15.20 | 15.51 | 806504 | 13272850 | -1.21 | -7.24% |
| 2009-11-20 | 16.60 | 17.72 | 16.45 | 16.72 | 682840 | 11574985 | 0.28 | 1.70% |
| 2009-11-13 | 16.77 | 16.77 | 16.07 | 16.44 | 554277 | 9076148 | -0.41 | -2.43% |
| 2009-11-06 | 14.50 | 17.45 | 14.35 | 16.85 | 1202188 | 19574270 | 2.04 | 13.77% |
| 2009-10-30 | 14.80 | 15.97 | 14.38 | 14.81 | 756743 | 11321564 | 0.13 | 0.89% |
| 2009-10-23 | 14.13 | 15.55 | 13.91 | 14.68 | 1017158 | 14949156 | 0.80 | 5.76% |
| 2009-10-16 | 12.90 | 14.38 | 12.81 | 13.88 | 526622 | 7190904 | 0.94 | 7.26% |
| 2009-10-09 | 12.36 | 13.05 | 12.30 | 12.94 | 72794 | 929725 | 0.63 | 5.12% |
| 2009-09-30 | 13.49 | 13.55 | 11.95 | 12.31 | 208385 | 2647273 | -1.31 | -9.62% |
| 2009-09-25 | 13.06 | 14.48 | 12.65 | 13.62 | 455151 | 6108336 | 0.50 | 3.81% |
| 2009-09-18 | 13.71 | 14.04 | 13.01 | 13.12 | 508458 | 6955667 | -0.36 | -2.67% |
| 2009-09-11 | 12.62 | 13.90 | 12.53 | 13.48 | 529485 | 7118065 | 0.84 | 6.65% |
| 2009-09-04 | 12.24 | 12.85 | 11.75 | 12.64 | 348987 | 4306880 | 0.21 | 1.69% |
| 2009-08-28 | 12.50 | 13.39 | 11.97 | 12.43 | 477759 | 6074065 | -0.17 | -1.35% |
| 2009-08-21 | 13.30 | 13.49 | 11.71 | 12.60 | 311351 | 3883270 | -0.68 | -5.12% |
| 2009-08-14 | 14.90 | 15.15 | 13.24 | 13.28 | 370685 | 5287271 | -1.51 | -10.21% |
| 2009-08-07 | 14.35 | 15.88 | 14.02 | 14.79 | 965209 | 14498702 | 0.57 | 4.01% |
| 2009-07-31 | 14.79 | 15.13 | 13.45 | 14.22 | 645515 | 9338182 | -0.50 | -3.40% |
| 2009-07-24 | 14.42 | 15.26 | 14.42 | 14.72 | 910359 | 13565032 | 0.28 | 1.94% |
| 2009-07-17 | 14.12 | 14.75 | 14.10 | 14.44 | 652684 | 9423875 | 0.27 | 1.91% |
| 2009-07-10 | 14.00 | 14.37 | 13.75 | 14.17 | 464684 | 6543613 | 0.12 | 0.85% |
| 2009-07-03 | 13.89 | 14.28 | 13.51 | 14.05 | 392494 | 5434826 | 0.34 | 2.48% |
| 2009-06-26 | 14.35 | 14.41 | 13.63 | 13.71 | 395927 | 5561757 | -0.55 | -3.86% |
| 2009-06-19 | 13.46 | 14.46 | 13.43 | 14.26 | 392391 | 5450751 | 0.79 | 5.87% |
| 2009-06-12 | 14.48 | 14.63 | 13.40 | 13.47 | 533244 | 7486874 | -1.04 | -7.17% |
| 2009-06-05 | 14.36 | 14.75 | 14.23 | 14.51 | 475394 | 6894009 | 0.18 | 1.26% |
| 2009-05-27 | 14.28 | 14.78 | 14.13 | 14.33 | 155276 | 2236429 | -0.44 | -2.98% |
| 2009-05-22 | 14.90 | 15.37 | 14.48 | 14.77 | 286672 | 4294823 | -0.07 | -0.47% |
| 2009-05-15 | 15.67 | 15.68 | 14.45 | 14.84 | 320210 | 4798522 | -0.74 | -4.75% |
| 2009-05-08 | 15.23 | 16.17 | 14.71 | 15.58 | 808822 | 12477362 | 0.31 | 2.03% |
| 2009-04-30 | 15.10 | 15.50 | 13.87 | 15.27 | 757923 | 11334000 | 0.07 | 0.46% |
| 2009-04-24 | 14.00 | 15.36 | 14.00 | 15.20 | 825917 | 12173993 | 1.22 | 8.73% |
| 2009-04-17 | 13.90 | 14.68 | 13.65 | 13.98 | 528185 | 7505245 | 0.34 | 2.49% |
| 2009-04-10 | 13.88 | 14.13 | 13.09 | 13.64 | 201527 | 2731212 | -0.17 | -1.23% |
| 2009-04-03 | 13.90 | 14.76 | 13.76 | 13.81 | 499281 | 7155169 | -0.10 | -0.72% |
| 2009-03-27 | 13.50 | 14.60 | 13.36 | 13.91 | 452487 | 6323954 | 0.56 | 4.20% |
| 2009-03-20 | 12.91 | 13.60 | 12.55 | 13.35 | 312217 | 4126215 | 0.44 | 3.41% |
| 2009-03-13 | 13.05 | 13.98 | 12.32 | 12.91 | 302359 | 3956228 | -0.26 | -1.97% |
| 2009-03-06 | 12.80 | 14.13 | 12.50 | 13.17 | 334258 | 4432801 | 0.02 | 0.15% |
| 2009-02-27 | 13.90 | 15.27 | 13.15 | 13.15 | 716669 | 10373140 | -0.84 | -6.00% |
| 2009-02-20 | 14.82 | 15.38 | 13.50 | 13.99 | 477569 | 6832458 | -0.70 | -4.76% |
| 2009-02-13 | 13.95 | 14.76 | 13.63 | 14.69 | 728266 | 10377865 | 1.12 | 8.25% |
| 2009-02-06 | 12.57 | 13.69 | 12.57 | 13.57 | 446767 | 5902628 | 0.99 | 7.87% |
| 2009-01-23 | 12.69 | 12.95 | 12.39 | 12.58 | 204976 | 2601884 | -0.09 | -0.71% |
| 2009-01-16 | 12.40 | 13.08 | 12.02 | 12.67 | 424586 | 5340917 | 0.06 | 0.48% |
| 2009-01-09 | 11.29 | 13.06 | 11.20 | 12.61 | 342432 | 4143049 | 1.02 | 8.80% |
| 2008-12-26 | 12.82 | 13.18 | 10.90 | 11.59 | 310315 | 3724021 | -1.41 | -10.85% |
| 2008-12-19 | 13.18 | 13.47 | 12.18 | 13.00 | 289509 | 3744418 | 0.50 | 4.00% |
| 2008-12-12 | 13.70 | 14.71 | 12.10 | 12.50 | 557718 | 7614149 | -1.56 | -11.10% |
| 2008-12-05 | 11.32 | 14.79 | 11.20 | 14.06 | 913505 | 12082216 | 2.61 | 22.80% |
| 2008-11-28 | 11.57 | 12.28 | 11.05 | 11.45 | 326464 | 3758807 | -0.10 | -0.87% |
| 2008-11-21 | 11.88 | 12.08 | 10.74 | 11.55 | 420477 | 4870592 | -0.01 | -0.09% |
| 2008-11-14 | 11.00 | 11.82 | 10.61 | 11.56 | 474840 | 5311998 | 0.79 | 7.33% |
| 2008-11-07 | 9.92 | 10.97 | 9.62 | 10.77 | 325864 | 3370413 | 0.76 | 7.59% |
| 2008-10-31 | 10.55 | 10.80 | 9.43 | 10.01 | 278172 | 2820770 | -0.95 | -8.67% |
| 2008-10-24 | 10.44 | 11.75 | 10.06 | 10.96 | 229931 | 2554869 | 0.56 | 5.38% |
| 2008-10-17 | 11.31 | 12.77 | 10.24 | 10.40 | 256066 | 2947526 | -1.01 | -8.85% |
| 2008-10-10 | 13.69 | 14.21 | 11.40 | 11.41 | 308251 | 4005066 | -2.52 | -18.09% |
| 2008-09-26 | 13.10 | 15.12 | 12.54 | 13.93 | 865533 | 11937683 | 1.69 | 13.81% |
| 2008-09-19 | 10.90 | 12.24 | 9.57 | 12.24 | 250092 | 2760849 | 1.29 | 11.78% |
| 2008-09-12 | 11.71 | 11.99 | 10.40 | 10.95 | 251716 | 2785548 | -0.72 | -6.17% |
| 2008-09-05 | 13.19 | 13.65 | 11.37 | 11.67 | 270343 | 3364759 | -1.52 | -11.52% |
| 2008-08-29 | 12.78 | 14.06 | 12.51 | 13.19 | 550290 | 7393505 | 0.41 | 3.21% |
| 2008-08-22 | 12.65 | 14.15 | 10.81 | 12.78 | 449823 | 5721637 | -0.11 | -0.85% |
| 2008-08-15 | 13.56 | 13.66 | 10.61 | 12.89 | 321970 | 3976074 | -0.67 | -4.94% |
| 2008-08-08 | 15.80 | 16.16 | 13.56 | 13.56 | 110429 | 1648254 | -2.49 | -15.51% |
| 2008-08-01 | 16.35 | 17.80 | 15.31 | 16.05 | 253057 | 4196229 | -0.16 | -0.99% |
| 2008-07-25 | 15.20 | 16.86 | 15.18 | 16.21 | 248128 | 4061015 | 0.65 | 4.18% |
| 2008-07-18 | 16.19 | 17.41 | 14.32 | 15.56 | 254457 | 4079843 | -1.13 | -6.77% |
| 2008-07-11 | 15.47 | 18.03 | 15.33 | 16.69 | 569152 | 9627665 | 1.17 | 7.54% |
| 2008-07-04 | 14.42 | 16.09 | 14.10 | 15.52 | 292904 | 4438763 | 1.29 | 9.06% |
| 2008-06-27 | 14.10 | 16.00 | 13.26 | 14.23 | 343953 | 5029630 | -0.21 | -1.45% |
| 2008-06-20 | 16.09 | 16.99 | 13.31 | 14.44 | 310535 | 4721196 | -1.57 | -9.81% |
| 2008-06-13 | 17.60 | 18.79 | 15.92 | 16.01 | 217613 | 3736734 | -2.82 | -14.98% |
| 2008-06-06 | 20.10 | 21.33 | 18.71 | 18.83 | 258960 | 5196568 | -1.88 | -9.08% |
| 2008-05-30 | 19.90 | 21.25 | 17.37 | 20.71 | 511850 | 10122803 | 0.72 | 3.60% |
| 2008-05-23 | 21.98 | 21.98 | 18.81 | 19.99 | 268506 | 5513871 | -1.97 | -8.97% |
| 2008-05-16 | 20.80 | 22.88 | 20.55 | 21.96 | 398032 | 8690657 | 0.63 | 2.95% |
| 2008-05-09 | 20.77 | 23.60 | 20.10 | 21.33 | 526422 | 11443230 | 0.61 | 2.94% |
| 2008-04-30 | 19.00 | 20.80 | 18.80 | 20.72 | 224530 | 4503695 | 1.32 | 6.80% |
| 2008-04-25 | 16.04 | 20.35 | 15.68 | 19.40 | 317856 | 5761036 | 1.98 | 11.37% |
| 2008-04-18 | 20.50 | 21.07 | 17.40 | 17.42 | 303573 | 5957917 | -3.82 | -17.98% |
| 2008-04-11 | 18.40 | 22.22 | 17.80 | 21.24 | 410519 | 8450995 | 2.11 | 11.03% |
| 2008-04-03 | 23.00 | 24.49 | 17.37 | 19.13 | 395413 | 8383826 | -4.91 | -20.42% |
| 2008-03-28 | 25.00 | 25.80 | 21.12 | 24.04 | 417253 | 9951112 | -0.34 | -1.40% |
| 2008-03-21 | 24.88 | 25.36 | 20.01 | 24.38 | 426660 | 9687928 | -0.94 | -3.71% |
| 2008-03-14 | 28.00 | 28.60 | 24.51 | 25.32 | 372377 | 9830701 | -3.74 | -12.87% |
| 2008-03-07 | 27.70 | 33.97 | 27.20 | 29.06 | 958305 | 29327040 | 1.29 | 4.64% |
| 2008-02-29 | 26.90 | 28.45 | 24.60 | 27.77 | 598288 | 16200728 | 1.07 | 4.01% |
| 2008-02-22 | 24.60 | 27.41 | 24.00 | 26.70 | 398941 | 10428920 | 2.82 | 11.81% |
| 2008-02-15 | 24.80 | 25.50 | 23.40 | 23.88 | 129306 | 3121942 | -1.37 | -5.43% |
| 2008-02-05 | 23.80 | 25.70 | 23.11 | 25.25 | 182823 | 4511032 | 2.60 | 11.48% |
| 2008-02-01 | 24.60 | 24.95 | 21.03 | 22.65 | 355182 | 8159083 | -2.50 | -9.94% |
| 2008-01-25 | 28.56 | 28.80 | 22.30 | 25.15 | 453485 | 11812836 | -2.73 | -9.79% |
| 2008-01-18 | 29.33 | 29.80 | 25.00 | 27.88 | 474465 | 13254536 | -1.24 | -4.26% |
| 2008-01-11 | 27.46 | 30.28 | 26.50 | 29.12 | 570889 | 16306136 | 1.79 | 6.55% |
| 2008-01-04 | 27.56 | 28.30 | 26.85 | 27.33 | 286724 | 7892875 | 0.56 | 2.09% |
| 2007-12-28 | 21.60 | 27.56 | 21.33 | 26.77 | 822723 | 20360954 | 4.86 | 22.18% |
| 2007-12-21 | 23.18 | 23.88 | 21.03 | 21.91 | 609012 | 13705572 | -1.03 | -4.49% |
| 2007-12-14 | 19.60 | 23.25 | 19.50 | 22.94 | 707795 | 15347632 | 2.69 | 13.28% |
| 2007-12-07 | 16.50 | 20.60 | 16.48 | 20.25 | 540172 | 10429483 | 3.27 | 19.26% |
| 2007-11-30 | 19.68 | 19.95 | 16.13 | 16.98 | 537606 | 9649845 | -2.68 | -13.63% |
| 2007-11-23 | 21.35 | 22.30 | 18.60 | 19.66 | 658069 | 13587279 | -1.71 | -8.00% |
| 2007-11-16 | 17.13 | 22.00 | 17.13 | 21.37 | 1082582 | 21322724 | 2.35 | 12.36% |
| 2007-11-08 | 17.20 | 20.95 | 16.93 | 19.02 | 875876 | 16601058 | 1.39 | 7.88% |
| 2007-11-02 | 12.50 | 18.20 | 12.50 | 17.63 | 725964 | 12037695 | 5.58 | 46.31% |
| 2007-10-26 | 15.20 | 15.20 | 11.51 | 12.05 | 188709 | 2572349 | -3.93 | -24.59% |
| 2007-10-18 | 15.73 | 16.50 | 15.01 | 15.98 | 177913 | 2820229 | 0.21 | 1.33% |
| 2007-10-12 | 16.84 | 17.65 | 15.20 | 15.77 | 252893 | 4209750 | -0.78 | -4.71% |
| 2007-09-28 | 16.73 | 17.30 | 15.50 | 16.55 | 225423 | 3707498 | -0.17 | -1.02% |
| 2007-09-21 | 17.75 | 18.86 | 16.50 | 16.72 | 360300 | 6455464 | -1.23 | -6.85% |
| 2007-09-14 | 19.30 | 19.79 | 15.80 | 17.95 | 451553 | 7926041 | -0.96 | -5.08% |
| 2007-09-07 | 18.50 | 19.99 | 17.08 | 18.91 | 678025 | 12520521 | 0.87 | 4.82% |
| 2007-08-31 | 17.00 | 19.50 | 15.76 | 18.04 | 914875 | 16153901 | 1.31 | 7.83% |
| 2007-08-24 | 15.44 | 17.10 | 14.82 | 16.73 | 587582 | 9382526 | 1.85 | 12.43% |
| 2007-08-17 | 15.80 | 16.88 | 14.10 | 14.88 | 835958 | 13082823 | -1.04 | -6.53% |
| 2007-08-10 | 13.30 | 16.16 | 13.08 | 15.92 | 795775 | 11564452 | 2.51 | 18.72% |
| 2007-08-03 | 12.95 | 13.75 | 12.01 | 13.41 | 592943 | 7718435 | 0.33 | 2.52% |
| 2007-07-27 | 11.41 | 13.20 | 11.41 | 13.08 | 590274 | 7228777 | 1.65 | 14.44% |
| 2007-07-20 | 10.36 | 11.88 | 10.21 | 11.43 | 462888 | 5180074 | 1.06 | 10.22% |
| 2007-07-13 | 9.98 | 11.70 | 9.85 | 10.37 | 573856 | 6136763 | 0.22 | 2.17% |
| 2007-07-06 | 8.50 | 10.15 | 8.50 | 10.15 | 426166 | 4033948 | 1.45 | 16.67% |
| 2007-06-29 | 10.00 | 10.12 | 8.01 | 8.70 | 453007 | 4185462 | -1.18 | -11.94% |
| 2007-06-22 | 11.50 | 12.40 | 9.88 | 9.88 | 475336 | 5474782 | -1.60 | -13.94% |
| 2007-06-15 | 11.22 | 12.60 | 10.88 | 11.48 | 637811 | 7519723 | 0.46 | 4.17% |
| 2007-06-08 | 10.80 | 11.30 | 9.30 | 11.02 | 620884 | 6333439 | -0.54 | -4.67% |
| 2007-06-01 | 16.47 | 16.58 | 11.56 | 11.56 | 592697 | 8618788 | -4.69 | -28.86% |
| 2007-05-25 | 14.10 | 16.49 | 13.91 | 16.25 | 735348 | 11451051 | 1.56 | 10.62% |
| 2007-05-18 | 15.65 | 16.40 | 13.70 | 14.69 | 409399 | 6109589 | -1.46 | -9.04% |
| 2007-05-11 | 14.57 | 17.55 | 14.28 | 16.15 | 943657 | 14905251 | 1.74 | 12.07% |
| 2007-04-27 | 13.30 | 14.70 | 12.89 | 14.41 | 765546 | 10740177 | 1.23 | 9.33% |
| 2007-04-20 | 12.90 | 14.39 | 12.62 | 13.18 | 697610 | 9446795 | 0.28 | 2.17% |
| 2007-04-13 | 13.01 | 13.81 | 12.65 | 12.90 | 533696 | 6963123 | -0.10 | -0.77% |
| 2007-04-06 | 11.00 | 13.56 | 11.00 | 13.00 | 592953 | 7186312 | 1.93 | 17.43% |
| 2007-03-30 | 10.30 | 11.46 | 9.90 | 11.07 | 583437 | 6262333 | 0.82 | 8.00% |
| 2007-03-23 | 9.22 | 11.68 | 9.21 | 10.25 | 785381 | 8396399 | 0.57 | 5.89% |
| 2007-03-16 | 8.25 | 10.01 | 8.18 | 9.68 | 752697 | 6836796 | 1.39 | 16.77% |
| 2007-03-09 | 7.50 | 8.70 | 7.00 | 8.29 | 327331 | 2583491 | 0.81 | 10.83% |
| 2007-03-02 | 7.68 | 8.32 | 6.63 | 7.48 | 348842 | 2612652 | -0.18 | -2.35% |
| 2007-02-16 | 6.00 | 7.91 | 5.75 | 7.66 | 365126 | 2547899 | 1.83 | 31.39% |
| 2007-02-09 | 5.30 | 5.97 | 5.26 | 5.83 | 231422 | 1289751 | 0.53 | 10.00% |
| 2007-02-02 | 5.40 | 5.64 | 4.81 | 5.30 | 246662 | 1302788 | 0.00 | 0.00% |
| 2007-01-26 | 5.24 | 6.10 | 5.02 | 5.30 | 301227 | 1655629 | 0.10 | 1.92% |
| 2007-01-19 | 4.53 | 5.20 | 4.51 | 5.20 | 206488 | 1011739 | 0.66 | 14.54% |
| 2007-01-12 | 4.31 | 5.12 | 4.25 | 4.54 | 255314 | 1211306 | 0.26 | 6.08% |
| 2007-01-05 | 4.46 | 4.47 | 4.17 | 4.28 | 64228 | 276905 | -0.14 | -3.17% |
| 2006-12-29 | 4.41 | 4.50 | 4.01 | 4.42 | 131547 | 558140 | 0.01 | 0.23% |
| 2006-12-22 | 4.59 | 4.60 | 4.33 | 4.41 | 141308 | 628289 | -0.18 | -3.92% |
| 2006-12-15 | 4.10 | 4.67 | 4.09 | 4.59 | 184462 | 829895 | 0.47 | 11.41% |
| 2006-12-08 | 4.06 | 4.40 | 4.06 | 4.12 | 168105 | 711731 | 0.02 | 0.49% |
| 2006-12-01 | 3.99 | 4.32 | 3.92 | 4.10 | 151679 | 628977 | 0.11 | 2.76% |
