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 | 18.90 | 19.70 | 16.51 | 16.73 | 460844 | 8352647 | -2.16 | -11.44% |
| 2009-11-20 | 18.49 | 20.26 | 18.30 | 18.89 | 592104 | 11298143 | 0.34 | 1.83% |
| 2009-11-13 | 18.40 | 18.85 | 18.01 | 18.55 | 411482 | 7562459 | 0.12 | 0.65% |
| 2009-11-06 | 17.60 | 19.58 | 17.57 | 18.43 | 591452 | 11035198 | 0.20 | 1.10% |
| 2009-10-30 | 18.58 | 20.29 | 17.78 | 18.23 | 712701 | 13380543 | -0.05 | -0.27% |
| 2009-10-23 | 18.90 | 20.50 | 18.08 | 18.28 | 838689 | 15915050 | -1.28 | -6.54% |
| 2009-10-16 | 14.88 | 19.63 | 14.82 | 19.56 | 1015668 | 18186706 | 4.55 | 30.31% |
| 2009-10-09 | 14.06 | 15.36 | 13.77 | 15.01 | 152714 | 2255411 | 0.95 | 6.76% |
| 2009-09-30 | 15.30 | 15.88 | 13.72 | 14.06 | 439948 | 6437735 | -1.08 | -7.13% |
| 2009-09-25 | 14.51 | 18.07 | 13.80 | 15.14 | 1149760 | 18040176 | 0.12 | 0.80% |
| 2009-09-18 | 10.58 | 15.35 | 10.36 | 15.02 | 971435 | 13589336 | 4.99 | 49.75% |
| 2009-09-11 | 8.86 | 10.17 | 8.78 | 10.03 | 423453 | 3998331 | 1.20 | 13.59% |
| 2009-09-04 | 8.68 | 8.91 | 7.92 | 8.83 | 190267 | 1613634 | 0.04 | 0.46% |
| 2009-08-28 | 8.38 | 9.20 | 8.16 | 8.79 | 306400 | 2659711 | 0.57 | 6.93% |
| 2009-08-21 | 8.12 | 8.28 | 7.30 | 8.22 | 179275 | 1412339 | 0.02 | 0.24% |
| 2009-08-14 | 9.49 | 9.59 | 8.18 | 8.20 | 221875 | 2013244 | -1.19 | -12.67% |
| 2009-08-07 | 9.65 | 10.18 | 9.30 | 9.39 | 527361 | 5166759 | -0.46 | -4.67% |
| 2009-07-31 | 9.20 | 9.89 | 8.58 | 9.85 | 434954 | 4005998 | 0.77 | 8.48% |
| 2009-07-24 | 9.10 | 9.30 | 8.76 | 9.08 | 283632 | 2568801 | -0.02 | -0.22% |
| 2009-07-17 | 9.04 | 9.47 | 9.00 | 9.10 | 304863 | 2825370 | 0.03 | 0.33% |
| 2009-07-10 | 8.88 | 9.30 | 8.74 | 9.07 | 287760 | 2594439 | 0.19 | 2.14% |
| 2009-07-03 | 8.72 | 9.03 | 8.61 | 8.88 | 213346 | 1879345 | 0.14 | 1.60% |
| 2009-06-26 | 8.99 | 9.04 | 8.56 | 8.74 | 150551 | 1315906 | -0.20 | -2.24% |
| 2009-06-19 | 8.38 | 9.37 | 8.32 | 8.94 | 365352 | 3286380 | 0.59 | 7.07% |
| 2009-06-12 | 8.70 | 8.86 | 8.25 | 8.35 | 214928 | 1850568 | -0.28 | -3.24% |
| 2009-06-05 | 8.85 | 9.18 | 8.60 | 8.63 | 295604 | 2632883 | -0.11 | -1.26% |
| 2009-05-27 | 7.91 | 9.03 | 7.63 | 8.74 | 297499 | 2530761 | 0.55 | 6.72% |
| 2009-05-21 | 7.98 | 8.35 | 7.75 | 8.19 | 227202 | 1849387 | 0.17 | 2.12% |
| 2009-05-15 | 8.35 | 8.45 | 7.63 | 8.02 | 278811 | 2227962 | -0.36 | -4.30% |
| 2009-05-08 | 7.56 | 8.65 | 7.50 | 8.38 | 415719 | 3345571 | 0.86 | 11.44% |
| 2009-04-30 | 7.66 | 7.96 | 6.98 | 7.52 | 351844 | 2618813 | -0.12 | -1.57% |
| 2009-04-24 | 6.62 | 8.03 | 6.59 | 7.64 | 632760 | 4700573 | 1.00 | 15.06% |
| 2009-04-17 | 6.70 | 6.97 | 6.45 | 6.64 | 388576 | 2608350 | -0.14 | -2.06% |
| 2009-04-10 | 6.10 | 6.84 | 6.05 | 6.78 | 484911 | 3130343 | 0.70 | 11.51% |
| 2009-04-03 | 6.29 | 6.45 | 6.00 | 6.08 | 282697 | 1766615 | -0.21 | -3.34% |
| 2009-03-27 | 5.95 | 6.42 | 5.87 | 6.29 | 345051 | 2122343 | 0.28 | 4.66% |
| 2009-03-20 | 5.71 | 6.30 | 5.62 | 6.01 | 435786 | 2636339 | 0.34 | 6.00% |
| 2009-03-13 | 5.93 | 6.10 | 5.50 | 5.67 | 236279 | 1353244 | -0.28 | -4.71% |
| 2009-03-06 | 4.95 | 6.25 | 4.85 | 5.95 | 497645 | 2862289 | 1.09 | 22.43% |
| 2009-02-27 | 5.79 | 6.06 | 4.79 | 4.86 | 259789 | 1455143 | -0.97 | -16.64% |
| 2009-02-20 | 5.81 | 5.95 | 5.40 | 5.83 | 301195 | 1705991 | 0.07 | 1.22% |
| 2009-02-13 | 5.30 | 5.80 | 5.26 | 5.76 | 367228 | 2025278 | 0.49 | 9.30% |
| 2009-02-06 | 4.71 | 5.34 | 4.63 | 5.27 | 366139 | 1856009 | 0.60 | 12.85% |
| 2009-01-23 | 4.58 | 4.96 | 4.58 | 4.67 | 214730 | 1026227 | 0.10 | 2.19% |
| 2009-01-16 | 4.50 | 4.78 | 4.26 | 4.57 | 194473 | 880477 | 0.00 | 0.00% |
| 2009-01-09 | 4.18 | 4.70 | 4.10 | 4.57 | 233057 | 1032935 | 0.40 | 9.59% |
| 2008-12-26 | 4.70 | 5.13 | 4.14 | 4.17 | 388081 | 1811555 | -0.62 | -12.94% |
| 2008-12-19 | 4.21 | 4.81 | 4.13 | 4.79 | 260975 | 1168174 | 0.61 | 14.59% |
| 2008-12-12 | 4.58 | 4.79 | 4.11 | 4.18 | 170235 | 771135 | -0.26 | -5.86% |
| 2008-12-05 | 3.90 | 4.60 | 3.90 | 4.44 | 243889 | 1067422 | 0.48 | 12.12% |
| 2008-11-28 | 4.08 | 4.27 | 3.82 | 3.96 | 73488 | 295460 | -0.12 | -2.94% |
| 2008-11-21 | 4.15 | 4.57 | 3.91 | 4.08 | 213796 | 903773 | -0.08 | -1.92% |
| 2008-11-14 | 3.74 | 4.18 | 3.67 | 4.16 | 140795 | 553022 | 0.48 | 13.04% |
| 2008-11-07 | 3.42 | 3.80 | 3.22 | 3.68 | 89314 | 321615 | 0.30 | 8.88% |
| 2008-10-31 | 3.55 | 3.55 | 3.22 | 3.38 | 37794 | 128221 | -0.20 | -5.59% |
| 2008-10-24 | 3.31 | 3.79 | 3.25 | 3.58 | 91022 | 326101 | 0.29 | 8.81% |
| 2008-10-17 | 3.22 | 3.57 | 3.15 | 3.29 | 41465 | 138695 | 0.00 | 0.00% |
| 2008-10-10 | 3.95 | 3.95 | 3.28 | 3.29 | 42100 | 152340 | -0.72 | -17.95% |
| 2008-09-26 | 4.20 | 4.45 | 3.75 | 4.01 | 88420 | 359720 | -0.06 | -1.47% |
| 2008-09-19 | 4.10 | 4.14 | 3.47 | 4.07 | 57087 | 223256 | -0.09 | -2.16% |
| 2008-09-12 | 4.23 | 4.30 | 4.02 | 4.16 | 41916 | 174029 | -0.15 | -3.48% |
| 2008-09-05 | 4.42 | 4.65 | 4.11 | 4.31 | 104417 | 461524 | -0.15 | -3.36% |
| 2008-08-29 | 4.42 | 4.54 | 4.06 | 4.46 | 65806 | 282508 | 0.05 | 1.13% |
| 2008-08-22 | 5.10 | 5.16 | 4.30 | 4.41 | 130742 | 610904 | -0.66 | -13.02% |
| 2008-08-15 | 5.67 | 5.70 | 4.86 | 5.07 | 118754 | 627733 | -0.57 | -10.11% |
| 2008-08-08 | 7.07 | 7.23 | 5.60 | 5.64 | 180117 | 1155306 | -1.74 | -23.58% |
| 2008-08-01 | 7.54 | 8.10 | 7.00 | 7.38 | 242511 | 1851977 | -0.23 | -3.02% |
| 2008-07-25 | 7.11 | 7.98 | 7.11 | 7.61 | 271606 | 2071959 | 0.66 | 9.50% |
| 2008-07-18 | 6.41 | 7.18 | 6.30 | 6.95 | 215164 | 1465339 | 0.57 | 8.93% |
| 2008-07-11 | 5.85 | 6.83 | 5.75 | 6.38 | 144293 | 926581 | 0.54 | 9.25% |
| 2008-07-04 | 5.46 | 5.88 | 5.24 | 5.84 | 42974 | 238769 | 0.40 | 7.35% |
| 2008-06-27 | 5.20 | 6.06 | 5.20 | 5.44 | 50692 | 291176 | -0.05 | -0.91% |
| 2008-06-20 | 6.08 | 6.23 | 5.15 | 5.49 | 63490 | 358442 | -0.55 | -9.11% |
| 2008-06-13 | 7.40 | 7.51 | 6.03 | 6.04 | 35947 | 240361 | -1.75 | -22.46% |
| 2008-06-06 | 7.92 | 8.15 | 7.65 | 7.79 | 33223 | 262651 | -0.12 | -1.52% |
| 2008-05-30 | 8.12 | 8.25 | 7.72 | 7.91 | 37245 | 297090 | -0.21 | -2.59% |
| 2008-05-23 | 8.78 | 8.98 | 7.85 | 8.12 | 75616 | 635399 | -0.65 | -7.41% |
| 2008-05-16 | 8.40 | 9.18 | 8.10 | 8.77 | 127969 | 1122899 | 0.25 | 2.93% |
| 2008-05-09 | 8.77 | 9.13 | 8.01 | 8.52 | 122365 | 1074573 | -0.25 | -2.85% |
| 2008-04-30 | 8.55 | 8.82 | 8.26 | 8.77 | 93320 | 799424 | -0.40 | -4.36% |
| 2008-04-25 | 8.61 | 9.59 | 7.51 | 9.17 | 161882 | 1439162 | 1.18 | 14.77% |
| 2008-04-18 | 10.01 | 10.01 | 7.98 | 7.99 | 75173 | 675306 | -2.21 | -21.67% |
| 2008-04-11 | 9.80 | 10.92 | 9.50 | 10.20 | 113196 | 1166602 | 0.39 | 3.98% |
| 2008-04-03 | 11.50 | 11.58 | 9.30 | 9.81 | 53355 | 548614 | -1.99 | -16.86% |
| 2008-03-28 | 12.49 | 12.70 | 10.86 | 11.80 | 80632 | 967452 | -0.55 | -4.45% |
| 2008-03-21 | 12.90 | 12.97 | 10.70 | 12.35 | 80473 | 948640 | -0.62 | -4.78% |
| 2008-03-14 | 14.50 | 14.76 | 12.56 | 12.97 | 107402 | 1476361 | -1.42 | -9.87% |
| 2008-03-07 | 13.41 | 14.48 | 13.25 | 14.39 | 181156 | 2538770 | 0.90 | 6.67% |
| 2008-02-29 | 12.85 | 13.80 | 11.70 | 13.49 | 112339 | 1443316 | 0.71 | 5.56% |
| 2008-02-22 | 13.05 | 13.58 | 12.70 | 12.78 | 79753 | 1054970 | 0.11 | 0.87% |
| 2008-02-15 | 12.76 | 12.98 | 12.41 | 12.67 | 32196 | 407252 | -0.09 | -0.70% |
| 2008-02-05 | 11.90 | 12.99 | 11.90 | 12.76 | 31811 | 400505 | 1.17 | 10.10% |
| 2008-02-01 | 13.10 | 13.19 | 11.00 | 11.59 | 103914 | 1281167 | -1.84 | -13.70% |
| 2008-01-25 | 14.80 | 15.07 | 12.55 | 13.43 | 194996 | 2658052 | -1.39 | -9.38% |
| 2008-01-18 | 14.35 | 15.19 | 13.52 | 14.82 | 160723 | 2339833 | 0.48 | 3.35% |
| 2008-01-11 | 15.18 | 15.60 | 14.01 | 14.34 | 204831 | 3026086 | -0.66 | -4.40% |
| 2008-01-04 | 14.03 | 15.41 | 14.03 | 15.00 | 177907 | 2635353 | 1.20 | 8.70% |
| 2007-12-28 | 12.52 | 14.20 | 12.31 | 13.80 | 302197 | 4028556 | 1.31 | 10.49% |
| 2007-12-21 | 11.80 | 12.60 | 11.60 | 12.49 | 131139 | 1590093 | 0.74 | 6.30% |
| 2007-12-14 | 11.48 | 12.17 | 11.27 | 11.75 | 110019 | 1293456 | 0.15 | 1.29% |
| 2007-12-07 | 11.16 | 11.85 | 11.01 | 11.60 | 87351 | 1004790 | 0.36 | 3.20% |
| 2007-11-30 | 11.39 | 11.55 | 10.95 | 11.24 | 112928 | 1277253 | 0.06 | 0.54% |
| 2007-11-23 | 10.58 | 11.26 | 10.39 | 11.18 | 94163 | 1031582 | 0.68 | 6.48% |
| 2007-11-16 | 10.36 | 10.64 | 9.91 | 10.50 | 57636 | 594790 | 0.01 | 0.10% |
| 2007-11-09 | 10.94 | 11.38 | 10.36 | 10.49 | 60472 | 661644 | -0.48 | -4.38% |
| 2007-11-02 | 11.00 | 11.50 | 10.51 | 10.97 | 91592 | 1008862 | 0.34 | 3.20% |
| 2007-10-26 | 11.90 | 12.68 | 10.03 | 10.63 | 188943 | 2200050 | -1.27 | -10.67% |
| 2007-10-18 | 11.42 | 12.39 | 10.96 | 11.90 | 117720 | 1382657 | 0.47 | 4.11% |
| 2007-10-12 | 12.51 | 12.65 | 10.97 | 11.43 | 159593 | 1898741 | -0.93 | -7.52% |
| 2007-09-28 | 12.93 | 13.19 | 11.98 | 12.36 | 238679 | 3026419 | -0.28 | -2.21% |
| 2007-09-21 | 11.74 | 12.68 | 11.53 | 12.64 | 203534 | 2460107 | 0.84 | 7.12% |
| 2007-09-14 | 12.19 | 12.73 | 11.09 | 11.80 | 164046 | 1951696 | -0.40 | -3.28% |
| 2007-09-07 | 12.41 | 13.28 | 12.15 | 12.20 | 295277 | 3753582 | -0.12 | -0.97% |
| 2007-08-31 | 12.46 | 12.69 | 11.65 | 12.32 | 194182 | 2366877 | -0.03 | -0.24% |
| 2007-08-24 | 11.51 | 12.79 | 11.50 | 12.35 | 276633 | 3391752 | 0.99 | 8.71% |
| 2007-08-17 | 11.36 | 11.91 | 11.08 | 11.36 | 154335 | 1765248 | -0.13 | -1.13% |
| 2007-08-10 | 11.99 | 12.40 | 11.20 | 11.49 | 255487 | 3043942 | -0.34 | -2.87% |
| 2007-08-03 | 11.40 | 12.36 | 11.13 | 11.83 | 274515 | 3250713 | 0.46 | 4.05% |
| 2007-07-27 | 9.96 | 11.59 | 9.96 | 11.37 | 265574 | 2857074 | 1.45 | 14.62% |
| 2007-07-20 | 9.62 | 10.02 | 9.22 | 9.92 | 101872 | 989210 | 0.28 | 2.90% |
| 2007-07-13 | 9.12 | 10.34 | 9.10 | 9.64 | 212721 | 2082590 | 0.58 | 6.40% |
| 2007-07-06 | 8.98 | 9.50 | 8.18 | 9.06 | 121276 | 1087684 | 0.23 | 2.60% |
| 2007-06-29 | 10.81 | 11.05 | 8.54 | 8.83 | 200101 | 1971562 | -2.03 | -18.69% |
| 2007-06-22 | 12.88 | 13.39 | 10.85 | 10.86 | 288347 | 3580180 | -1.84 | -14.49% |
| 2007-06-15 | 11.41 | 13.19 | 11.02 | 12.70 | 300831 | 3692002 | 1.39 | 12.29% |
| 2007-06-08 | 11.60 | 11.68 | 9.32 | 11.31 | 321599 | 3423807 | -0.19 | -1.65% |
| 2007-06-01 | 14.20 | 14.35 | 11.41 | 11.50 | 410632 | 5342657 | -2.44 | -17.50% |
| 2007-05-25 | 12.36 | 14.20 | 12.30 | 13.94 | 475373 | 6378065 | 1.24 | 9.76% |
| 2007-05-18 | 11.80 | 12.98 | 11.50 | 12.70 | 368696 | 4509296 | 0.72 | 6.01% |
| 2007-05-11 | 10.70 | 12.78 | 10.60 | 11.98 | 437587 | 5248252 | 1.00 | 9.11% |
| 2007-04-27 | 10.05 | 11.14 | 10.05 | 10.98 | 260899 | 2771981 | 1.00 | 10.02% |
| 2007-04-20 | 9.54 | 10.45 | 9.29 | 9.98 | 332868 | 3321797 | 0.59 | 6.28% |
| 2007-04-13 | 8.90 | 9.56 | 8.45 | 9.39 | 304579 | 2726033 | 0.54 | 6.10% |
| 2007-04-06 | 8.00 | 9.10 | 7.93 | 8.85 | 290725 | 2463027 | 0.93 | 11.74% |
| 2007-03-30 | 7.69 | 8.40 | 7.52 | 7.92 | 308258 | 2462618 | 0.23 | 2.99% |
| 2007-03-23 | 7.53 | 8.07 | 7.40 | 7.69 | 379537 | 2933908 | -0.20 | -2.54% |
| 2007-03-16 | 6.17 | 7.96 | 5.96 | 7.89 | 572420 | 4012084 | 1.60 | 25.44% |
| 2007-03-09 | 5.80 | 6.55 | 5.63 | 6.29 | 222875 | 1370611 | 0.49 | 8.45% |
| 2007-03-02 | 5.82 | 6.24 | 5.34 | 5.80 | 219852 | 1279668 | -0.02 | -0.34% |
| 2007-02-16 | 5.16 | 6.02 | 5.14 | 5.82 | 201726 | 1129521 | 0.69 | 13.45% |
| 2007-02-09 | 4.76 | 5.19 | 4.76 | 5.13 | 130023 | 653610 | 0.35 | 7.32% |
| 2007-02-02 | 5.15 | 5.41 | 4.74 | 4.78 | 168804 | 852942 | -0.30 | -5.91% |
| 2007-01-26 | 4.72 | 5.55 | 4.72 | 5.08 | 275445 | 1414435 | 0.42 | 9.01% |
| 2007-01-19 | 4.29 | 4.67 | 4.12 | 4.66 | 247565 | 1100465 | 0.56 | 13.66% |
| 2007-01-12 | 3.89 | 4.31 | 3.88 | 4.10 | 297009 | 1217162 | 0.15 | 3.80% |
| 2007-01-05 | 3.80 | 3.98 | 3.72 | 3.95 | 72733 | 278337 | 0.21 | 5.62% |
| 2006-12-29 | 4.00 | 4.04 | 3.69 | 3.74 | 100439 | 387781 | -0.25 | -6.27% |
| 2006-12-22 | 3.73 | 3.99 | 3.64 | 3.99 | 161752 | 616882 | 0.26 | 6.97% |
| 2006-12-15 | 3.57 | 3.73 | 3.56 | 3.73 | 54875 | 200128 | 0.14 | 3.90% |
| 2006-12-08 | 3.72 | 4.04 | 3.58 | 3.59 | 121078 | 460341 | -0.11 | -2.97% |
| 2006-12-01 | 3.64 | 3.71 | 3.57 | 3.70 | 74858 | 273844 | 0.08 | 2.21% |
