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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 15.00 | 15.38 | 14.30 | 14.38 | 386039 | 5778742 | -0.61 | -4.07% |
| 2009-11-20 | 14.12 | 15.49 | 14.02 | 14.99 | 1458263 | 21319916 | 1.00 | 7.15% |
| 2009-11-13 | 13.25 | 14.27 | 12.81 | 13.99 | 914717 | 12265004 | 1.04 | 8.03% |
| 2009-11-06 | 11.93 | 13.29 | 11.88 | 12.95 | 762967 | 9759632 | 0.78 | 6.41% |
| 2009-10-30 | 12.59 | 12.60 | 11.87 | 12.17 | 505172 | 6184765 | -0.41 | -3.26% |
| 2009-10-23 | 11.90 | 12.71 | 11.72 | 12.58 | 703329 | 8709880 | 0.70 | 5.89% |
| 2009-10-16 | 11.92 | 12.37 | 11.60 | 11.88 | 530713 | 6384684 | -0.01 | -0.08% |
| 2009-10-09 | 11.33 | 11.95 | 11.26 | 11.89 | 141402 | 1649281 | 0.66 | 5.88% |
| 2009-09-30 | 11.96 | 12.36 | 11.00 | 11.23 | 288659 | 3348540 | -0.68 | -5.71% |
| 2009-09-25 | 13.35 | 13.80 | 11.81 | 11.91 | 863756 | 11036269 | -1.55 | -11.52% |
| 2009-09-18 | 12.79 | 14.27 | 12.60 | 13.46 | 1471956 | 19939212 | 0.75 | 5.90% |
| 2009-09-11 | 12.25 | 13.37 | 12.00 | 12.71 | 1504160 | 19224136 | 0.57 | 4.70% |
| 2009-09-04 | 12.00 | 12.44 | 10.80 | 12.14 | 1150440 | 13430651 | -0.03 | -0.25% |
| 2009-08-28 | 11.06 | 13.47 | 10.95 | 12.17 | 1506224 | 18893524 | 1.05 | 9.44% |
| 2009-08-21 | 11.30 | 11.30 | 10.11 | 11.12 | 515186 | 5567337 | -0.22 | -1.94% |
| 2009-08-14 | 12.71 | 12.98 | 11.33 | 11.34 | 679530 | 8379028 | -1.19 | -9.50% |
| 2009-08-07 | 13.29 | 13.60 | 12.48 | 12.53 | 1056284 | 13792003 | -0.81 | -6.07% |
| 2009-07-31 | 11.95 | 13.35 | 11.89 | 13.34 | 1786964 | 22645822 | 1.41 | 11.82% |
| 2009-07-24 | 12.15 | 12.40 | 11.71 | 11.93 | 898452 | 10812520 | -0.17 | -1.41% |
| 2009-07-17 | 11.70 | 12.19 | 11.63 | 12.10 | 959002 | 11439716 | 0.34 | 2.89% |
| 2009-07-10 | 11.30 | 11.97 | 11.04 | 11.76 | 1173311 | 13492252 | 0.52 | 4.63% |
| 2009-07-03 | 10.85 | 11.35 | 10.65 | 11.24 | 848849 | 9346335 | 0.35 | 3.21% |
| 2009-06-26 | 10.88 | 11.16 | 10.54 | 10.89 | 650343 | 7052688 | 0.15 | 1.40% |
| 2009-06-19 | 10.40 | 10.79 | 10.33 | 10.74 | 429410 | 4538703 | 0.30 | 2.87% |
| 2009-06-12 | 10.54 | 11.28 | 10.35 | 10.44 | 842297 | 9177981 | -0.21 | -1.97% |
| 2009-06-05 | 11.26 | 11.32 | 10.56 | 10.65 | 623527 | 6813960 | -0.55 | -4.91% |
| 2009-05-27 | 10.60 | 11.24 | 10.40 | 11.20 | 417096 | 4550930 | 0.41 | 3.80% |
| 2009-05-22 | 10.89 | 11.20 | 10.58 | 10.79 | 574986 | 6240806 | -0.17 | -1.55% |
| 2009-05-15 | 11.10 | 11.15 | 10.33 | 10.96 | 573521 | 6163337 | -0.23 | -2.06% |
| 2009-05-08 | 10.80 | 11.75 | 10.71 | 11.19 | 767838 | 8672167 | 0.30 | 2.75% |
| 2009-04-30 | 11.40 | 11.40 | 10.30 | 10.89 | 617703 | 6639680 | -0.58 | -5.06% |
| 2009-04-24 | 11.60 | 12.90 | 11.25 | 11.47 | 1158239 | 14033692 | -0.21 | -1.80% |
| 2009-04-17 | 11.72 | 12.00 | 11.01 | 11.68 | 1026226 | 11863909 | -0.05 | -0.43% |
| 2009-04-10 | 10.20 | 11.80 | 10.20 | 11.73 | 1313846 | 14595046 | 1.47 | 14.33% |
| 2009-04-03 | 10.83 | 10.85 | 10.06 | 10.26 | 682287 | 7163934 | -0.63 | -5.79% |
| 2009-03-27 | 9.71 | 11.23 | 9.71 | 10.89 | 1760544 | 18914526 | 1.21 | 12.50% |
| 2009-03-20 | 8.75 | 9.85 | 8.53 | 9.68 | 719364 | 6783254 | 0.87 | 9.88% |
| 2009-03-13 | 10.16 | 10.29 | 8.75 | 8.81 | 666550 | 6198985 | -1.37 | -13.46% |
| 2009-03-06 | 8.92 | 10.37 | 8.63 | 10.18 | 885131 | 8560444 | 1.23 | 13.74% |
| 2009-02-27 | 9.90 | 10.47 | 8.70 | 8.95 | 836892 | 8208962 | -0.98 | -9.87% |
| 2009-02-20 | 11.00 | 11.20 | 9.45 | 9.93 | 797026 | 8182386 | -1.07 | -9.73% |
| 2009-02-13 | 9.70 | 11.20 | 9.39 | 11.00 | 1394554 | 14487938 | 1.40 | 14.58% |
| 2009-02-06 | 8.45 | 9.75 | 8.26 | 9.60 | 1017196 | 9192307 | 1.24 | 14.83% |
| 2009-01-23 | 8.42 | 8.94 | 8.31 | 8.36 | 534080 | 4611482 | -0.05 | -0.59% |
| 2009-01-16 | 8.25 | 8.70 | 8.05 | 8.41 | 650283 | 5456720 | 0.09 | 1.08% |
| 2009-01-09 | 7.73 | 8.40 | 7.52 | 8.32 | 766056 | 6189167 | 0.42 | 5.32% |
| 2008-12-26 | 8.25 | 8.40 | 7.25 | 7.90 | 538903 | 4236961 | -0.35 | -4.24% |
| 2008-12-19 | 7.40 | 8.50 | 7.15 | 8.25 | 562155 | 4434853 | 1.01 | 13.95% |
| 2008-12-12 | 7.50 | 8.47 | 7.20 | 7.24 | 857912 | 6806027 | -0.11 | -1.50% |
| 2008-12-05 | 6.39 | 7.52 | 6.21 | 7.35 | 621109 | 4381235 | 0.88 | 13.60% |
| 2008-11-28 | 7.15 | 7.23 | 6.28 | 6.47 | 399882 | 2679396 | -0.68 | -9.51% |
| 2008-11-21 | 6.69 | 7.52 | 6.16 | 7.15 | 919646 | 6390166 | 0.46 | 6.88% |
| 2008-11-14 | 5.68 | 6.75 | 5.63 | 6.69 | 746770 | 4643616 | 1.10 | 19.68% |
| 2008-11-07 | 5.92 | 5.99 | 5.30 | 5.59 | 331797 | 1880050 | -0.48 | -7.91% |
| 2008-10-31 | 7.38 | 7.50 | 6.02 | 6.07 | 323032 | 2169974 | -1.53 | -20.13% |
| 2008-10-24 | 7.20 | 7.98 | 7.10 | 7.60 | 399414 | 3030002 | 0.35 | 4.83% |
| 2008-10-17 | 7.55 | 8.51 | 7.06 | 7.25 | 460049 | 3584661 | -0.44 | -5.72% |
| 2008-10-10 | 9.68 | 9.68 | 7.66 | 7.69 | 563616 | 4914032 | -2.27 | -22.79% |
| 2008-09-26 | 9.90 | 11.32 | 9.46 | 9.96 | 1744810 | 18071270 | 0.61 | 6.52% |
| 2008-09-19 | 8.80 | 9.35 | 8.18 | 9.35 | 610625 | 5440765 | 0.52 | 5.89% |
| 2008-09-12 | 8.15 | 9.30 | 7.65 | 8.83 | 693037 | 5951916 | 0.79 | 9.83% |
| 2008-09-05 | 8.60 | 9.04 | 8.00 | 8.04 | 653224 | 5626775 | -0.60 | -6.94% |
| 2008-08-29 | 9.20 | 9.44 | 7.76 | 8.64 | 792341 | 6798416 | -0.82 | -8.67% |
| 2008-08-22 | 10.00 | 10.20 | 8.31 | 9.46 | 1244699 | 11706965 | -0.69 | -6.80% |
| 2008-08-15 | 14.10 | 14.10 | 9.99 | 10.15 | 812972 | 8665400 | -4.60 | -31.19% |
| 2008-08-08 | 16.35 | 17.49 | 14.75 | 14.75 | 1210476 | 19584244 | -1.42 | -8.78% |
| 2008-08-01 | 16.88 | 17.16 | 14.40 | 16.17 | 737143 | 11693688 | -0.54 | -3.23% |
| 2008-07-25 | 16.33 | 17.00 | 16.10 | 16.71 | 843689 | 14004411 | 1.15 | 7.39% |
| 2008-07-18 | 18.12 | 19.36 | 14.32 | 15.56 | 1359824 | 23257830 | -2.60 | -14.32% |
| 2008-07-11 | 19.50 | 21.00 | 17.47 | 18.16 | 1843063 | 35181368 | -1.18 | -6.10% |
| 2008-07-04 | 15.10 | 19.90 | 15.10 | 19.34 | 1981905 | 35077520 | 3.93 | 25.50% |
| 2008-06-27 | 13.00 | 17.58 | 12.87 | 15.41 | 1477180 | 23334284 | 2.03 | 15.17% |
| 2008-06-20 | 14.45 | 15.00 | 11.50 | 13.38 | 701138 | 9164113 | -1.26 | -8.61% |
| 2008-06-13 | 19.00 | 19.39 | 14.58 | 14.64 | 229298 | 3853759 | -5.39 | -26.91% |
| 2008-06-06 | 19.75 | 20.99 | 19.70 | 20.03 | 209448 | 4243411 | 0.34 | 1.73% |
| 2008-05-30 | 19.50 | 20.63 | 18.40 | 19.69 | 273400 | 5320060 | -0.13 | -0.66% |
| 2008-05-23 | 20.97 | 21.60 | 19.00 | 19.82 | 292878 | 5998528 | -1.25 | -5.93% |
| 2008-05-16 | 21.88 | 22.88 | 20.60 | 21.07 | 396432 | 8618692 | -1.51 | -6.69% |
| 2008-05-09 | 29.00 | 29.75 | 21.80 | 22.58 | 417637 | 11448382 | -5.75 | -20.30% |
| 2008-04-30 | 25.48 | 28.50 | 25.26 | 28.33 | 290771 | 7880452 | 2.52 | 9.76% |
| 2008-04-25 | 24.79 | 27.00 | 20.80 | 25.81 | 406148 | 9899316 | 3.09 | 13.60% |
| 2008-04-18 | 24.38 | 24.80 | 22.38 | 22.72 | 177972 | 4236392 | -2.44 | -9.70% |
| 2008-04-11 | 22.60 | 26.80 | 22.31 | 25.16 | 309104 | 7683155 | 1.86 | 7.98% |
| 2008-04-03 | 27.40 | 28.77 | 21.53 | 23.30 | 288967 | 7084492 | -5.02 | -17.73% |
| 2008-03-28 | 31.00 | 32.00 | 25.68 | 28.32 | 364780 | 10571318 | -2.24 | -7.33% |
| 2008-03-21 | 30.52 | 33.52 | 25.51 | 30.56 | 490249 | 14486728 | -0.38 | -1.23% |
| 2008-03-14 | 33.25 | 34.03 | 30.30 | 30.94 | 232088 | 7487489 | -2.46 | -7.37% |
| 2008-03-07 | 32.00 | 34.93 | 31.11 | 33.40 | 323880 | 10787236 | 1.23 | 3.82% |
| 2008-02-29 | 31.73 | 32.59 | 28.40 | 32.17 | 257504 | 7842616 | 0.46 | 1.45% |
| 2008-02-22 | 32.40 | 33.37 | 30.86 | 31.71 | 211533 | 6807434 | -0.51 | -1.58% |
| 2008-02-15 | 32.86 | 34.73 | 31.00 | 32.22 | 151366 | 4988667 | -1.86 | -5.46% |
| 2008-02-05 | 31.50 | 34.88 | 30.49 | 34.08 | 142987 | 4768852 | 4.18 | 13.98% |
| 2008-02-01 | 31.49 | 32.78 | 28.41 | 29.90 | 321681 | 9989749 | -2.30 | -7.14% |
| 2008-01-24 | 33.50 | 33.75 | 27.60 | 32.20 | 426721 | 12861499 | -1.25 | -3.74% |
| 2008-01-18 | 33.60 | 35.50 | 32.22 | 33.45 | 276930 | 9475697 | -0.29 | -0.86% |
| 2008-01-11 | 35.05 | 36.50 | 33.50 | 33.74 | 412932 | 14327669 | -2.26 | -6.28% |
| 2008-01-04 | 34.24 | 37.83 | 34.00 | 36.00 | 354782 | 12811448 | 2.66 | 7.98% |
| 2007-12-28 | 30.42 | 33.69 | 30.30 | 33.34 | 307648 | 9833175 | 2.95 | 9.71% |
| 2007-12-21 | 29.70 | 31.29 | 28.40 | 30.39 | 381744 | 11534953 | 0.90 | 3.05% |
| 2007-12-14 | 26.90 | 29.60 | 26.40 | 29.49 | 350028 | 9905784 | 2.33 | 8.58% |
| 2007-12-07 | 25.38 | 27.73 | 25.15 | 27.16 | 189897 | 5066491 | 1.83 | 7.22% |
| 2007-11-30 | 25.91 | 26.02 | 24.50 | 25.33 | 154216 | 3919218 | -0.16 | -0.63% |
| 2007-11-23 | 22.81 | 25.68 | 22.60 | 25.49 | 304989 | 7571359 | 2.90 | 12.84% |
| 2007-11-16 | 21.77 | 23.13 | 21.50 | 22.59 | 86104 | 1930235 | 0.62 | 2.82% |
| 2007-11-09 | 22.99 | 23.99 | 21.60 | 21.97 | 98595 | 2253014 | -1.03 | -4.48% |
| 2007-11-02 | 23.50 | 24.97 | 22.11 | 23.00 | 153812 | 3642557 | 0.16 | 0.70% |
| 2007-10-26 | 24.40 | 24.98 | 22.26 | 22.84 | 146061 | 3429398 | -2.36 | -9.37% |
| 2007-10-18 | 25.00 | 26.27 | 24.77 | 25.20 | 152749 | 3869502 | 0.23 | 0.92% |
| 2007-10-12 | 28.20 | 28.39 | 24.00 | 24.97 | 276179 | 7267795 | -3.02 | -10.79% |
| 2007-09-28 | 28.62 | 29.48 | 27.00 | 27.99 | 192672 | 5393950 | -0.65 | -2.27% |
| 2007-09-21 | 28.30 | 30.40 | 28.01 | 28.64 | 223723 | 6506105 | 0.15 | 0.53% |
| 2007-09-14 | 29.50 | 32.00 | 27.21 | 28.49 | 381587 | 11303419 | -1.17 | -3.94% |
| 2007-09-07 | 28.76 | 30.45 | 28.20 | 29.66 | 438565 | 12866402 | 1.02 | 3.56% |
| 2007-08-31 | 28.30 | 29.29 | 27.30 | 28.64 | 313755 | 8871785 | 0.36 | 1.27% |
| 2007-08-24 | 27.55 | 29.57 | 27.30 | 28.28 | 369901 | 10612487 | 1.33 | 4.93% |
| 2007-08-17 | 27.10 | 27.68 | 26.30 | 26.95 | 209877 | 5662570 | -0.35 | -1.28% |
| 2007-08-10 | 29.68 | 30.85 | 26.08 | 27.30 | 554281 | 15860323 | -1.51 | -5.24% |
| 2007-08-03 | 26.30 | 29.10 | 25.60 | 28.81 | 330192 | 9106664 | 2.32 | 8.76% |
| 2007-07-27 | 24.02 | 27.21 | 24.00 | 26.49 | 277653 | 7136654 | 2.71 | 11.40% |
| 2007-07-20 | 22.98 | 23.92 | 21.81 | 23.78 | 143886 | 3317184 | 0.63 | 2.72% |
| 2007-07-13 | 23.30 | 24.59 | 22.50 | 23.15 | 145157 | 3416247 | -0.31 | -1.32% |
| 2007-07-06 | 24.00 | 25.50 | 21.05 | 23.46 | 232030 | 5481866 | -1.15 | -4.67% |
| 2007-06-29 | 28.80 | 29.05 | 23.80 | 24.61 | 355024 | 9502778 | -3.74 | -13.19% |
| 2007-06-22 | 28.50 | 29.68 | 26.50 | 28.35 | 349841 | 9739570 | 0.82 | 2.98% |
| 2007-06-15 | 24.00 | 28.98 | 23.70 | 27.53 | 431578 | 11443504 | 3.94 | 16.70% |
| 2007-06-08 | 24.80 | 24.85 | 20.55 | 23.59 | 506946 | 11543088 | -1.76 | -6.94% |
| 2007-06-01 | 21.43 | 26.86 | 21.30 | 25.35 | 1064801 | 25473264 | 3.92 | 18.29% |
| 2007-05-25 | 20.50 | 22.55 | 20.20 | 21.43 | 403971 | 8734829 | 0.14 | 0.66% |
| 2007-05-18 | 20.85 | 22.04 | 20.51 | 21.29 | 352607 | 7478813 | 0.18 | 0.85% |
| 2007-05-11 | 22.00 | 22.35 | 20.65 | 21.11 | 330415 | 7105117 | -0.91 | -4.13% |
| 2007-04-27 | 21.83 | 23.68 | 21.80 | 22.02 | 379556 | 8648947 | 0.47 | 2.18% |
| 2007-04-20 | 21.58 | 21.76 | 19.52 | 21.55 | 346446 | 7252240 | 1.27 | 6.26% |
| 2007-04-13 | 19.80 | 20.79 | 19.21 | 20.28 | 324771 | 6497967 | 0.43 | 2.17% |
| 2007-04-06 | 19.31 | 20.31 | 18.90 | 19.85 | 287561 | 5625871 | 0.67 | 3.49% |
| 2007-03-30 | 19.41 | 21.99 | 18.80 | 19.18 | 398432 | 7986064 | 0.29 | 1.53% |
| 2007-03-23 | 16.80 | 18.90 | 16.60 | 18.89 | 212872 | 3846168 | 1.43 | 8.19% |
| 2007-03-16 | 18.35 | 18.69 | 17.03 | 17.46 | 181990 | 3261289 | -1.00 | -5.42% |
| 2007-03-09 | 16.80 | 18.85 | 16.52 | 18.46 | 187859 | 3312995 | 1.77 | 10.61% |
| 2007-03-02 | 19.50 | 19.90 | 16.30 | 16.69 | 202387 | 3592365 | -3.12 | -15.75% |
| 2007-02-16 | 17.83 | 19.90 | 17.30 | 19.81 | 169699 | 3114765 | 2.13 | 12.05% |
| 2007-02-09 | 15.31 | 17.95 | 15.31 | 17.68 | 158868 | 2691672 | 2.08 | 13.33% |
| 2007-02-02 | 18.00 | 18.20 | 15.50 | 15.60 | 206163 | 3536759 | -2.25 | -12.61% |
| 2007-01-26 | 17.28 | 18.58 | 16.38 | 17.85 | 303789 | 5352557 | 1.09 | 6.50% |
| 2007-01-19 | 13.60 | 17.23 | 13.60 | 16.76 | 342901 | 5422904 | 3.01 | 21.89% |
| 2007-01-12 | 13.90 | 15.33 | 13.70 | 13.75 | 250919 | 3630023 | 0.18 | 1.33% |
| 2007-01-04 | 13.10 | 14.09 | 13.10 | 13.57 | 88003 | 1207488 | 0.75 | 5.85% |
| 2006-12-29 | 12.07 | 13.06 | 12.01 | 12.82 | 214520 | 2703211 | 0.80 | 6.66% |
| 2006-12-22 | 12.51 | 13.13 | 11.95 | 12.02 | 274814 | 3430063 | 0.25 | 2.12% |
| 2006-12-15 | 10.11 | 11.95 | 10.11 | 11.77 | 346740 | 3949589 | 1.67 | 16.54% |
| 2006-12-08 | 10.46 | 11.50 | 10.06 | 10.10 | 349866 | 3759278 | -0.36 | -3.44% |
| 2006-12-01 | 9.73 | 10.64 | 9.63 | 10.46 | 340294 | 3498290 | 0.72 | 7.39% |
