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 | 21.49 | 21.95 | 20.25 | 20.83 | 471409 | 9908890 | -0.70 | -3.25% |
| 2009-11-20 | 19.42 | 21.99 | 19.42 | 21.53 | 622227 | 12655202 | 2.12 | 10.92% |
| 2009-11-13 | 20.00 | 20.45 | 19.14 | 19.41 | 424105 | 8402909 | -0.69 | -3.43% |
| 2009-11-06 | 17.24 | 20.70 | 17.20 | 20.10 | 678225 | 13473579 | 1.86 | 10.20% |
| 2009-10-30 | 20.90 | 20.93 | 18.18 | 18.24 | 670923 | 13003118 | -2.51 | -12.10% |
| 2009-10-23 | 17.30 | 21.30 | 17.30 | 20.75 | 1084368 | 21256172 | 3.58 | 20.85% |
| 2009-10-16 | 15.50 | 17.50 | 15.23 | 17.17 | 627787 | 10372437 | 1.84 | 12.00% |
| 2009-10-09 | 14.50 | 15.54 | 12.72 | 15.33 | 122953 | 1843896 | 0.90 | 6.24% |
| 2009-09-30 | 15.35 | 15.62 | 13.66 | 14.43 | 196158 | 2856068 | -0.85 | -5.56% |
| 2009-09-25 | 15.30 | 16.26 | 13.85 | 15.28 | 412169 | 6197293 | -0.24 | -1.55% |
| 2009-09-18 | 15.88 | 16.68 | 15.45 | 15.52 | 483756 | 7821413 | 0.19 | 1.24% |
| 2009-09-11 | 13.51 | 15.63 | 12.68 | 15.33 | 483768 | 6984342 | 1.67 | 12.22% |
| 2009-09-04 | 13.22 | 14.28 | 11.42 | 13.66 | 447121 | 5744434 | 0.47 | 3.56% |
| 2009-08-28 | 14.98 | 15.10 | 13.13 | 13.19 | 364942 | 5216015 | -1.19 | -8.28% |
| 2009-08-20 | 16.00 | 16.00 | 13.60 | 14.38 | 302494 | 4409536 | -1.73 | -10.74% |
| 2009-08-14 | 15.30 | 16.84 | 14.82 | 16.11 | 483317 | 7715269 | 0.87 | 5.71% |
| 2009-08-07 | 16.24 | 17.50 | 15.00 | 15.24 | 511517 | 8346145 | -0.98 | -6.04% |
| 2009-07-31 | 17.23 | 18.30 | 15.03 | 16.22 | 565676 | 9437494 | -0.93 | -5.42% |
| 2009-07-24 | 15.20 | 17.69 | 14.80 | 17.15 | 665892 | 10856112 | 2.52 | 17.23% |
| 2009-07-13 | 14.51 | 15.08 | 14.51 | 14.63 | 96558 | 1431868 | 0.11 | 0.76% |
| 2009-07-10 | 13.50 | 14.97 | 12.49 | 14.52 | 620510 | 8536804 | 0.93 | 6.84% |
| 2009-07-03 | 11.80 | 13.88 | 11.80 | 13.59 | 680421 | 8783337 | 1.80 | 15.27% |
| 2009-06-26 | 10.25 | 12.50 | 10.25 | 11.79 | 522374 | 6018838 | 1.36 | 13.04% |
| 2009-06-19 | 9.99 | 11.40 | 9.91 | 10.43 | 375461 | 3971562 | 0.40 | 3.99% |
| 2009-06-12 | 9.96 | 10.89 | 9.72 | 10.03 | 561948 | 5781927 | 0.07 | 0.70% |
| 2009-06-05 | 8.50 | 10.28 | 8.36 | 9.96 | 850605 | 8186351 | 1.69 | 20.43% |
| 2009-05-27 | 8.28 | 8.52 | 8.10 | 8.27 | 94568 | 781281 | -0.22 | -2.59% |
| 2009-05-22 | 8.90 | 9.23 | 8.19 | 8.49 | 299325 | 2615083 | -0.48 | -5.35% |
| 2009-05-15 | 9.46 | 9.60 | 8.63 | 8.97 | 207875 | 1864765 | -0.54 | -5.68% |
| 2009-05-08 | 8.54 | 9.71 | 8.50 | 9.51 | 377156 | 3480392 | 0.97 | 11.36% |
| 2009-04-30 | 8.63 | 8.86 | 7.98 | 8.54 | 173519 | 1453421 | -0.12 | -1.39% |
| 2009-04-24 | 9.40 | 9.80 | 8.37 | 8.66 | 303699 | 2765923 | -0.74 | -7.87% |
| 2009-04-17 | 8.50 | 9.55 | 8.20 | 9.40 | 365189 | 3224530 | 0.91 | 10.72% |
| 2009-04-10 | 7.65 | 8.50 | 7.41 | 8.49 | 245208 | 1913763 | 0.75 | 9.69% |
| 2009-04-03 | 7.07 | 7.96 | 6.59 | 7.74 | 656185 | 4839688 | 0.74 | 10.57% |
| 2009-03-27 | 5.59 | 7.29 | 5.56 | 7.00 | 1092644 | 7052689 | 1.44 | 25.90% |
| 2009-03-20 | 5.26 | 5.92 | 5.20 | 5.56 | 412457 | 2342316 | 0.14 | 2.58% |
| 2009-03-13 | 5.67 | 5.67 | 5.06 | 5.42 | 293905 | 1592551 | -0.12 | -2.17% |
| 2009-03-06 | 4.53 | 5.69 | 4.46 | 5.54 | 416976 | 2165850 | 0.94 | 20.43% |
| 2009-02-27 | 5.78 | 6.06 | 4.50 | 4.60 | 416237 | 2285664 | -1.03 | -18.30% |
| 2009-02-20 | 6.32 | 6.52 | 5.38 | 5.63 | 434584 | 2560087 | -0.55 | -8.90% |
| 2009-02-13 | 5.58 | 6.45 | 5.34 | 6.18 | 623429 | 3586969 | 0.78 | 14.44% |
| 2009-02-06 | 4.46 | 5.54 | 4.41 | 5.40 | 610188 | 3110434 | 0.95 | 21.35% |
| 2009-01-23 | 4.68 | 4.71 | 4.35 | 4.45 | 137251 | 616768 | -0.15 | -3.26% |
| 2009-01-16 | 4.29 | 4.80 | 4.12 | 4.60 | 395985 | 1802496 | 0.30 | 6.98% |
| 2009-01-09 | 4.02 | 4.40 | 3.96 | 4.30 | 226656 | 955402 | 0.12 | 2.87% |
| 2008-12-26 | 5.11 | 5.11 | 4.06 | 4.18 | 181266 | 819819 | -0.94 | -18.36% |
| 2008-12-19 | 5.02 | 5.27 | 4.78 | 5.12 | 232883 | 1187138 | 0.15 | 3.02% |
| 2008-12-12 | 5.58 | 5.75 | 4.82 | 4.97 | 345469 | 1866444 | -0.54 | -9.80% |
| 2008-12-05 | 4.81 | 5.58 | 4.62 | 5.51 | 421193 | 2171431 | 0.53 | 10.64% |
| 2008-11-28 | 5.16 | 5.64 | 4.69 | 4.98 | 599396 | 3145432 | -0.06 | -1.19% |
| 2008-11-21 | 4.30 | 5.04 | 3.86 | 5.04 | 416259 | 1888069 | 0.65 | 14.81% |
| 2008-11-14 | 3.80 | 4.40 | 3.72 | 4.39 | 270617 | 1115341 | 0.58 | 15.22% |
| 2008-11-07 | 3.90 | 4.01 | 3.32 | 3.81 | 61302 | 227923 | -0.18 | -4.51% |
| 2008-10-31 | 4.51 | 4.59 | 3.60 | 3.99 | 59483 | 245493 | -0.68 | -14.56% |
| 2008-10-24 | 4.33 | 4.81 | 4.10 | 4.67 | 86170 | 387141 | 0.34 | 7.85% |
| 2008-10-17 | 4.70 | 5.09 | 4.20 | 4.33 | 69776 | 324937 | -0.49 | -10.17% |
| 2008-10-10 | 5.90 | 5.90 | 4.82 | 4.82 | 62609 | 328854 | -1.25 | -20.59% |
| 2008-09-26 | 5.20 | 6.17 | 5.00 | 6.07 | 132289 | 730127 | 1.23 | 25.41% |
| 2008-09-19 | 5.35 | 5.35 | 4.28 | 4.84 | 42068 | 200168 | -0.41 | -7.81% |
| 2008-09-12 | 5.57 | 5.59 | 5.10 | 5.25 | 28710 | 153916 | -0.32 | -5.75% |
| 2008-09-05 | 5.85 | 5.90 | 5.25 | 5.57 | 31428 | 175994 | -0.37 | -6.23% |
| 2008-08-29 | 5.90 | 6.15 | 5.28 | 5.94 | 46115 | 264769 | -0.04 | -0.67% |
| 2008-08-22 | 6.61 | 6.73 | 5.60 | 5.98 | 62730 | 384488 | -0.68 | -10.21% |
| 2008-08-15 | 7.46 | 7.46 | 6.11 | 6.66 | 108125 | 719305 | -1.02 | -13.28% |
| 2008-08-08 | 8.69 | 9.73 | 7.68 | 7.68 | 216239 | 1949469 | -0.97 | -11.21% |
| 2008-08-01 | 10.49 | 10.74 | 8.45 | 8.65 | 131739 | 1204184 | -1.74 | -16.75% |
| 2008-07-25 | 10.00 | 11.10 | 9.82 | 10.39 | 57378 | 605947 | 0.39 | 3.90% |
| 2008-07-18 | 11.10 | 11.39 | 9.56 | 10.00 | 44765 | 468421 | -1.10 | -9.91% |
| 2008-07-11 | 10.41 | 12.10 | 10.39 | 11.10 | 125023 | 1403116 | 0.65 | 6.22% |
| 2008-07-04 | 10.36 | 10.70 | 9.33 | 10.45 | 48037 | 487339 | 0.07 | 0.67% |
| 2008-06-27 | 10.60 | 11.61 | 10.33 | 10.38 | 105248 | 1158975 | -0.50 | -4.60% |
| 2008-06-20 | 10.70 | 11.48 | 9.51 | 10.88 | 41143 | 443608 | 0.11 | 1.02% |
| 2008-06-13 | 11.60 | 11.70 | 10.00 | 10.77 | 54021 | 580533 | -1.32 | -10.92% |
| 2008-06-06 | 11.56 | 12.38 | 11.11 | 12.09 | 57764 | 690733 | 0.33 | 2.81% |
| 2008-05-30 | 10.13 | 12.07 | 10.13 | 11.76 | 71554 | 824261 | 1.05 | 9.80% |
| 2008-05-23 | 11.63 | 11.63 | 10.31 | 10.71 | 45267 | 493903 | -0.70 | -6.13% |
| 2008-05-16 | 10.99 | 12.36 | 10.51 | 11.41 | 48517 | 555732 | 0.42 | 3.82% |
| 2008-05-09 | 11.06 | 11.98 | 10.08 | 10.99 | 91046 | 1017615 | 0.04 | 0.36% |
| 2008-04-30 | 9.88 | 11.06 | 9.55 | 10.95 | 49882 | 514206 | 1.04 | 10.49% |
| 2008-04-25 | 10.15 | 10.38 | 7.88 | 9.91 | 86557 | 807031 | 0.68 | 7.37% |
| 2008-04-18 | 11.40 | 11.68 | 8.42 | 9.23 | 61785 | 614401 | -2.57 | -21.78% |
| 2008-04-11 | 11.80 | 12.98 | 11.03 | 11.80 | 59704 | 716389 | -0.02 | -0.17% |
| 2008-04-03 | 14.88 | 15.45 | 11.00 | 11.82 | 104643 | 1392731 | -3.27 | -21.67% |
| 2008-03-28 | 14.25 | 15.18 | 13.41 | 15.09 | 74989 | 1086657 | 0.84 | 5.89% |
| 2008-03-21 | 13.66 | 14.95 | 12.27 | 14.25 | 81006 | 1121170 | 0.66 | 4.86% |
| 2008-03-14 | 14.62 | 14.75 | 13.20 | 13.59 | 36146 | 503790 | -1.01 | -6.92% |
| 2008-03-07 | 15.00 | 15.48 | 14.00 | 14.60 | 80067 | 1173778 | -0.37 | -2.47% |
| 2008-02-29 | 15.00 | 15.25 | 14.30 | 14.97 | 41048 | 608392 | -0.03 | -0.20% |
| 2008-02-22 | 16.29 | 16.59 | 14.79 | 15.00 | 75716 | 1202909 | -0.55 | -3.54% |
| 2008-02-15 | 15.98 | 16.40 | 14.90 | 15.55 | 33097 | 508296 | -0.42 | -2.63% |
| 2008-02-05 | 15.30 | 16.57 | 15.06 | 15.97 | 60401 | 957798 | 0.91 | 6.04% |
| 2008-02-01 | 16.01 | 17.16 | 14.74 | 15.06 | 121526 | 1947112 | -1.50 | -9.06% |
| 2008-01-25 | 15.56 | 17.35 | 12.85 | 16.56 | 198072 | 3013038 | 1.04 | 6.70% |
| 2008-01-18 | 17.10 | 17.80 | 14.91 | 15.52 | 155276 | 2532317 | -1.45 | -8.54% |
| 2008-01-11 | 14.75 | 17.55 | 14.50 | 16.97 | 274378 | 4476145 | 2.18 | 14.74% |
| 2008-01-04 | 13.40 | 15.25 | 13.02 | 14.79 | 199125 | 2916735 | 1.41 | 10.54% |
| 2007-12-28 | 12.90 | 13.88 | 12.55 | 13.38 | 247184 | 3278919 | 0.96 | 7.73% |
| 2007-12-21 | 10.95 | 12.42 | 10.48 | 12.42 | 158679 | 1816681 | 1.40 | 12.70% |
| 2007-12-14 | 10.75 | 11.40 | 10.39 | 11.02 | 107628 | 1183179 | 0.02 | 0.18% |
| 2007-12-07 | 10.14 | 11.02 | 9.83 | 11.00 | 82952 | 870436 | 1.01 | 10.11% |
| 2007-11-30 | 10.26 | 10.49 | 9.76 | 9.99 | 38009 | 381475 | -0.22 | -2.15% |
| 2007-11-23 | 10.40 | 10.89 | 9.88 | 10.21 | 50750 | 534192 | -0.17 | -1.64% |
| 2007-11-16 | 10.50 | 10.78 | 9.80 | 10.38 | 60030 | 620137 | -0.32 | -2.99% |
| 2007-11-09 | 11.45 | 11.80 | 10.52 | 10.70 | 70329 | 792192 | -0.89 | -7.68% |
| 2007-11-02 | 11.00 | 12.28 | 10.90 | 11.59 | 111568 | 1300130 | 0.58 | 5.27% |
| 2007-10-26 | 11.58 | 11.80 | 10.30 | 11.01 | 116622 | 1306628 | -0.87 | -7.32% |
| 2007-10-17 | 11.99 | 12.33 | 10.96 | 11.88 | 95546 | 1102113 | -0.01 | -0.08% |
| 2007-10-12 | 13.15 | 13.84 | 11.49 | 11.89 | 216116 | 2782286 | -0.92 | -7.18% |
| 2007-09-28 | 13.39 | 14.06 | 12.55 | 12.81 | 178887 | 2346737 | -0.80 | -5.88% |
| 2007-09-21 | 13.51 | 15.29 | 13.47 | 13.61 | 437873 | 6345786 | -0.19 | -1.38% |
| 2007-09-14 | 12.06 | 14.47 | 12.02 | 13.80 | 673801 | 9128857 | 1.44 | 11.65% |
| 2007-09-07 | 12.81 | 13.56 | 12.25 | 12.36 | 270146 | 3514483 | -0.42 | -3.29% |
| 2007-08-31 | 12.80 | 13.13 | 11.69 | 12.78 | 232261 | 2888636 | 0.05 | 0.39% |
| 2007-08-24 | 12.86 | 13.36 | 12.60 | 12.73 | 219889 | 2855053 | 0.14 | 1.11% |
| 2007-08-17 | 12.90 | 13.03 | 11.92 | 12.59 | 184402 | 2313322 | -0.50 | -3.82% |
| 2007-08-10 | 14.40 | 15.26 | 12.80 | 13.09 | 401358 | 5631479 | -1.10 | -7.75% |
| 2007-08-03 | 12.70 | 14.57 | 11.87 | 14.19 | 579398 | 7692043 | 1.40 | 10.95% |
| 2007-07-27 | 10.94 | 12.83 | 10.93 | 12.79 | 461310 | 5545650 | 2.06 | 19.20% |
| 2007-07-20 | 9.41 | 10.73 | 8.81 | 10.73 | 222418 | 2218758 | 1.32 | 14.03% |
| 2007-07-13 | 9.22 | 9.79 | 8.93 | 9.41 | 171434 | 1618642 | 0.19 | 2.06% |
| 2007-07-06 | 9.55 | 10.15 | 8.20 | 9.22 | 189701 | 1774491 | -0.63 | -6.40% |
| 2007-06-29 | 12.60 | 12.96 | 9.85 | 9.85 | 199255 | 2269832 | -2.61 | -20.95% |
| 2007-06-22 | 14.80 | 15.50 | 12.41 | 12.46 | 445873 | 6362886 | -1.94 | -13.47% |
| 2007-06-15 | 12.49 | 14.50 | 11.80 | 14.40 | 540933 | 7355325 | 1.91 | 15.29% |
| 2007-06-08 | 12.76 | 13.25 | 11.03 | 12.49 | 354827 | 4337037 | -1.67 | -11.79% |
| 2007-05-31 | 14.78 | 15.75 | 12.71 | 14.16 | 536392 | 7859663 | -0.55 | -3.74% |
| 2007-05-25 | 11.38 | 15.15 | 11.15 | 14.71 | 788380 | 10580239 | 2.91 | 24.66% |
| 2007-05-18 | 10.90 | 12.15 | 10.62 | 11.80 | 480210 | 5499909 | 0.75 | 6.79% |
| 2007-05-11 | 9.60 | 11.75 | 9.28 | 11.05 | 671451 | 7107184 | 1.32 | 13.57% |
| 2007-04-27 | 9.53 | 10.20 | 9.36 | 9.73 | 527576 | 5161886 | 0.34 | 3.62% |
| 2007-04-20 | 8.85 | 9.89 | 8.80 | 9.39 | 523648 | 4899589 | 0.42 | 4.68% |
| 2007-04-13 | 9.08 | 9.44 | 8.41 | 8.97 | 478992 | 4317697 | -0.02 | -0.22% |
| 2007-04-06 | 8.48 | 9.07 | 8.35 | 8.99 | 388433 | 3404665 | 0.52 | 6.14% |
| 2007-03-30 | 8.56 | 9.10 | 8.01 | 8.47 | 456985 | 3958213 | -0.03 | -0.35% |
| 2007-03-23 | 6.90 | 8.53 | 6.80 | 8.50 | 574261 | 4558497 | 1.24 | 17.08% |
| 2007-03-16 | 7.68 | 8.19 | 7.22 | 7.26 | 444748 | 3433830 | -0.49 | -6.32% |
| 2007-03-09 | 6.94 | 7.85 | 6.66 | 7.75 | 581518 | 4245114 | 0.73 | 10.40% |
| 2007-03-02 | 6.62 | 7.05 | 6.20 | 7.02 | 611523 | 4090685 | 0.37 | 5.56% |
| 2007-02-16 | 5.90 | 6.78 | 5.86 | 6.65 | 413957 | 2621411 | 0.75 | 12.71% |
| 2007-02-09 | 5.61 | 6.09 | 5.48 | 5.90 | 304868 | 1768385 | 0.30 | 5.36% |
| 2007-02-02 | 6.71 | 6.88 | 5.58 | 5.60 | 276761 | 1726323 | -1.11 | -16.54% |
| 2007-01-26 | 6.61 | 7.16 | 6.42 | 6.71 | 474847 | 3243605 | 0.05 | 0.75% |
| 2007-01-19 | 6.80 | 7.79 | 6.15 | 6.66 | 685593 | 4710662 | -0.27 | -3.90% |
| 2007-01-12 | 6.34 | 7.67 | 6.28 | 6.93 | 476312 | 3384791 | 0.56 | 8.79% |
| 2007-01-05 | 6.33 | 6.41 | 6.00 | 6.37 | 182944 | 1146992 | 0.15 | 2.41% |
| 2006-12-29 | 6.00 | 6.50 | 5.74 | 6.22 | 420455 | 2563849 | 0.35 | 5.96% |
| 2006-12-22 | 5.58 | 6.27 | 5.36 | 5.87 | 518893 | 3001616 | 0.32 | 5.77% |
| 2006-12-15 | 4.68 | 5.60 | 4.65 | 5.55 | 319292 | 1680479 | 0.81 | 17.09% |
| 2006-12-08 | 5.50 | 5.77 | 4.74 | 4.74 | 460374 | 2468555 | -0.79 | -14.29% |
| 2006-12-01 | 5.42 | 5.80 | 5.30 | 5.53 | 585432 | 3239877 | 0.06 | 1.10% |
