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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 16.10 | 16.87 | 15.50 | 15.79 | 320279 | 5190758 | -0.32 | -1.99% |
| 2009-11-20 | 16.29 | 16.50 | 15.50 | 16.11 | 285248 | 4554322 | -0.18 | -1.10% |
| 2009-11-13 | 15.29 | 16.40 | 15.26 | 16.29 | 324268 | 5147574 | 1.00 | 6.54% |
| 2009-11-06 | 13.26 | 15.90 | 13.06 | 15.29 | 538533 | 8034607 | 1.71 | 12.59% |
| 2009-10-30 | 13.41 | 14.23 | 12.95 | 13.58 | 332668 | 4536925 | 0.18 | 1.34% |
| 2009-10-23 | 13.07 | 13.65 | 12.88 | 13.40 | 231824 | 3091998 | 0.51 | 3.96% |
| 2009-10-16 | 12.65 | 13.16 | 12.45 | 12.89 | 193746 | 2490662 | 0.29 | 2.30% |
| 2009-10-09 | 12.00 | 12.63 | 11.99 | 12.60 | 44843 | 555571 | 0.62 | 5.17% |
| 2009-09-30 | 12.85 | 13.08 | 11.61 | 11.98 | 94150 | 1140842 | -0.88 | -6.84% |
| 2009-09-25 | 13.73 | 14.95 | 12.81 | 12.86 | 407361 | 5627799 | -1.00 | -7.21% |
| 2009-09-18 | 13.03 | 14.29 | 12.96 | 13.86 | 444913 | 6034108 | 0.96 | 7.44% |
| 2009-09-11 | 12.60 | 13.25 | 12.36 | 12.90 | 327941 | 4209131 | 0.39 | 3.12% |
| 2009-09-04 | 13.17 | 13.18 | 11.43 | 12.51 | 301743 | 3694997 | -1.03 | -7.61% |
| 2009-08-28 | 12.60 | 13.97 | 11.66 | 13.54 | 564944 | 7491807 | 0.88 | 6.95% |
| 2009-08-21 | 12.34 | 12.76 | 11.50 | 12.66 | 200667 | 2462937 | 0.25 | 2.02% |
| 2009-08-14 | 14.05 | 14.30 | 12.26 | 12.41 | 188909 | 2543881 | -1.56 | -11.17% |
| 2009-08-07 | 15.36 | 15.50 | 13.80 | 13.97 | 339994 | 5019781 | -1.29 | -8.45% |
| 2009-07-31 | 13.43 | 15.55 | 13.23 | 15.26 | 683681 | 9967404 | 2.04 | 15.43% |
| 2009-07-24 | 13.70 | 14.25 | 12.95 | 13.22 | 347192 | 4725407 | -0.40 | -2.94% |
| 2009-07-17 | 13.00 | 13.80 | 12.90 | 13.62 | 360883 | 4835208 | 0.59 | 4.53% |
| 2009-07-10 | 12.72 | 13.56 | 12.42 | 13.03 | 358768 | 4691476 | 0.28 | 2.20% |
| 2009-07-03 | 12.56 | 13.33 | 12.48 | 12.75 | 347330 | 4471597 | 0.18 | 1.43% |
| 2009-06-26 | 12.52 | 12.65 | 12.15 | 12.57 | 129353 | 1599753 | 0.18 | 1.45% |
| 2009-06-19 | 12.39 | 12.68 | 12.18 | 12.39 | 124697 | 1544096 | 0.10 | 0.81% |
| 2009-06-12 | 12.63 | 13.36 | 11.81 | 12.29 | 272123 | 3436243 | -0.31 | -2.46% |
| 2009-06-05 | 12.78 | 12.95 | 12.39 | 12.60 | 156712 | 1975266 | -0.23 | -1.79% |
| 2009-05-27 | 12.70 | 13.18 | 12.10 | 12.83 | 119443 | 1517120 | -0.55 | -4.11% |
| 2009-05-22 | 13.12 | 13.88 | 12.85 | 13.38 | 220190 | 2955653 | 0.28 | 2.14% |
| 2009-05-15 | 13.00 | 13.30 | 12.41 | 13.10 | 154478 | 1995059 | 0.13 | 1.00% |
| 2009-05-08 | 12.66 | 13.93 | 12.66 | 12.97 | 249981 | 3315930 | 0.27 | 2.13% |
| 2009-04-30 | 13.15 | 13.15 | 12.41 | 12.70 | 143464 | 1825823 | -1.10 | -7.97% |
| 2009-04-24 | 13.21 | 14.21 | 13.12 | 13.80 | 341742 | 4675200 | 0.83 | 6.40% |
| 2009-04-17 | 13.61 | 13.96 | 12.88 | 12.97 | 230373 | 3099831 | -0.53 | -3.93% |
| 2009-04-10 | 13.30 | 13.59 | 12.81 | 13.50 | 181145 | 2400786 | 0.14 | 1.05% |
| 2009-04-03 | 14.03 | 14.52 | 12.90 | 13.36 | 403223 | 5509036 | -0.17 | -1.26% |
| 2009-03-27 | 11.55 | 13.88 | 11.52 | 13.53 | 324661 | 4164825 | 1.93 | 16.64% |
| 2009-03-20 | 11.25 | 11.97 | 11.01 | 11.60 | 178892 | 2071693 | 0.47 | 4.22% |
| 2009-03-13 | 12.25 | 12.27 | 10.80 | 11.13 | 109099 | 1244314 | -0.92 | -7.63% |
| 2009-03-06 | 11.33 | 13.16 | 11.06 | 12.05 | 157937 | 1934623 | 0.71 | 6.26% |
| 2009-02-27 | 12.95 | 13.55 | 10.95 | 11.34 | 312275 | 3825037 | -1.56 | -12.09% |
| 2009-02-20 | 12.90 | 13.60 | 11.65 | 12.90 | 343096 | 4319229 | 0.67 | 5.48% |
| 2009-02-13 | 11.43 | 12.44 | 10.71 | 12.23 | 261136 | 2955232 | 1.05 | 9.39% |
| 2009-02-06 | 9.90 | 11.19 | 9.76 | 11.18 | 181429 | 1907223 | 1.33 | 13.50% |
| 2009-01-23 | 9.68 | 10.14 | 9.27 | 9.85 | 164310 | 1600429 | 0.16 | 1.65% |
| 2009-01-16 | 8.40 | 10.23 | 8.40 | 9.69 | 307558 | 2873958 | 1.25 | 14.81% |
| 2009-01-09 | 7.79 | 8.45 | 7.75 | 8.44 | 112912 | 924174 | 0.39 | 4.84% |
| 2008-12-26 | 8.76 | 8.89 | 7.65 | 8.05 | 136014 | 1108357 | -0.71 | -8.11% |
| 2008-12-19 | 8.35 | 9.07 | 8.21 | 8.76 | 174204 | 1508000 | 0.61 | 7.49% |
| 2008-12-12 | 8.65 | 9.30 | 8.08 | 8.15 | 278595 | 2417833 | -0.51 | -5.89% |
| 2008-12-05 | 7.40 | 8.68 | 7.25 | 8.66 | 235727 | 1929047 | 1.34 | 18.31% |
| 2008-11-28 | 7.68 | 7.95 | 7.22 | 7.32 | 118217 | 887738 | -0.32 | -4.19% |
| 2008-11-21 | 8.10 | 8.43 | 7.31 | 7.64 | 215219 | 1713799 | -0.49 | -6.03% |
| 2008-11-14 | 6.48 | 8.22 | 6.48 | 8.13 | 243555 | 1795400 | 1.77 | 27.83% |
| 2008-11-07 | 7.15 | 7.17 | 6.12 | 6.36 | 98011 | 635769 | -0.85 | -11.79% |
| 2008-10-31 | 6.52 | 7.38 | 6.45 | 7.21 | 96393 | 681911 | 0.07 | 0.98% |
| 2008-10-24 | 7.18 | 7.58 | 6.78 | 7.14 | 72074 | 521887 | -0.05 | -0.69% |
| 2008-10-17 | 7.16 | 7.83 | 6.66 | 7.19 | 92865 | 664903 | -0.05 | -0.69% |
| 2008-10-10 | 8.63 | 8.82 | 7.20 | 7.24 | 93879 | 764098 | -1.54 | -17.54% |
| 2008-09-26 | 9.30 | 9.65 | 8.40 | 8.78 | 180693 | 1616130 | -0.03 | -0.34% |
| 2008-09-19 | 8.25 | 8.81 | 7.50 | 8.81 | 98399 | 821582 | 0.36 | 4.26% |
| 2008-09-12 | 8.64 | 8.86 | 7.91 | 8.45 | 109570 | 920352 | -0.35 | -3.98% |
| 2008-09-05 | 9.78 | 9.87 | 8.78 | 8.80 | 133813 | 1238544 | -1.16 | -11.65% |
| 2008-08-29 | 10.18 | 10.44 | 8.80 | 9.96 | 194025 | 1861977 | -0.17 | -1.68% |
| 2008-08-22 | 10.32 | 10.99 | 8.80 | 10.13 | 306594 | 3115110 | -0.17 | -1.65% |
| 2008-08-15 | 9.50 | 10.78 | 9.00 | 10.30 | 306969 | 3033033 | 0.44 | 4.46% |
| 2008-08-08 | 10.60 | 11.24 | 9.86 | 9.86 | 319449 | 3399737 | -0.94 | -8.70% |
| 2008-08-01 | 11.74 | 12.28 | 10.27 | 10.80 | 550288 | 6258563 | -0.96 | -8.16% |
| 2008-07-25 | 9.60 | 11.89 | 9.50 | 11.76 | 514155 | 5667926 | 2.06 | 21.24% |
| 2008-07-18 | 9.54 | 10.19 | 8.65 | 9.70 | 121919 | 1148686 | -0.02 | -0.21% |
| 2008-07-11 | 9.00 | 10.60 | 8.98 | 9.72 | 219676 | 2169670 | 0.87 | 9.83% |
| 2008-07-04 | 8.51 | 9.13 | 8.08 | 8.85 | 93274 | 812567 | 0.15 | 1.72% |
| 2008-06-27 | 8.13 | 9.38 | 8.07 | 8.70 | 75542 | 665082 | 0.36 | 4.32% |
| 2008-06-20 | 9.45 | 9.59 | 7.75 | 8.34 | 78530 | 680988 | -0.93 | -10.03% |
| 2008-06-13 | 11.00 | 11.00 | 9.12 | 9.27 | 51018 | 493847 | -1.96 | -17.45% |
| 2008-06-06 | 11.99 | 12.28 | 11.20 | 11.23 | 44384 | 517544 | -0.75 | -6.26% |
| 2008-05-30 | 11.71 | 12.84 | 11.32 | 11.98 | 83595 | 999654 | 0.27 | 2.31% |
| 2008-05-23 | 13.68 | 13.68 | 11.60 | 11.71 | 98170 | 1224616 | -1.77 | -13.13% |
| 2008-05-16 | 14.06 | 14.45 | 13.22 | 13.48 | 156957 | 2170722 | -1.02 | -7.03% |
| 2008-05-09 | 13.51 | 14.99 | 13.18 | 14.50 | 294626 | 4148213 | 1.18 | 8.86% |
| 2008-04-30 | 13.55 | 13.55 | 12.58 | 13.32 | 93863 | 1221570 | -0.29 | -2.13% |
| 2008-04-25 | 16.65 | 17.01 | 11.21 | 13.61 | 139395 | 1893291 | -1.92 | -12.36% |
| 2008-04-18 | 16.98 | 16.98 | 14.45 | 15.53 | 75510 | 1188376 | -1.68 | -9.76% |
| 2008-04-11 | 18.08 | 19.20 | 16.45 | 17.21 | 122564 | 2200888 | 0.77 | 4.68% |
| 2008-04-03 | 17.20 | 17.78 | 15.03 | 16.44 | 63840 | 1048397 | -1.44 | -8.05% |
| 2008-03-28 | 17.01 | 18.20 | 15.56 | 17.88 | 104296 | 1806684 | 0.90 | 5.30% |
| 2008-03-21 | 17.55 | 17.60 | 14.41 | 16.98 | 162198 | 2602002 | -0.80 | -4.50% |
| 2008-03-14 | 19.99 | 19.99 | 17.31 | 17.78 | 100258 | 1875762 | -2.23 | -11.14% |
| 2008-03-07 | 20.05 | 21.89 | 19.84 | 20.01 | 159431 | 3329563 | 0.04 | 0.20% |
| 2008-02-29 | 19.97 | 20.00 | 18.26 | 19.97 | 72353 | 1395870 | 0.29 | 1.47% |
| 2008-02-22 | 20.60 | 21.64 | 19.52 | 19.68 | 110538 | 2305374 | -0.29 | -1.45% |
| 2008-02-15 | 20.01 | 21.20 | 19.05 | 19.97 | 67970 | 1358381 | 0.06 | 0.30% |
| 2008-02-05 | 19.80 | 20.95 | 19.48 | 19.91 | 84359 | 1710667 | 0.47 | 2.42% |
| 2008-02-01 | 22.27 | 23.25 | 17.18 | 19.44 | 311689 | 6525620 | -2.84 | -12.75% |
| 2008-01-25 | 19.43 | 24.20 | 18.00 | 22.28 | 598425 | 12740793 | 3.24 | 17.02% |
| 2008-01-18 | 18.72 | 19.70 | 17.80 | 19.04 | 97782 | 1865455 | 0.19 | 1.01% |
| 2008-01-11 | 18.60 | 19.14 | 17.72 | 18.85 | 110622 | 2042462 | 0.25 | 1.34% |
| 2008-01-04 | 18.17 | 19.00 | 18.17 | 18.60 | 42890 | 797485 | 0.62 | 3.45% |
| 2007-12-28 | 17.32 | 18.15 | 16.95 | 17.98 | 106461 | 1871471 | 0.76 | 4.41% |
| 2007-12-21 | 16.68 | 17.36 | 16.48 | 17.22 | 56644 | 967461 | 0.56 | 3.36% |
| 2007-12-14 | 15.59 | 17.47 | 15.58 | 16.66 | 103649 | 1706930 | 0.89 | 5.64% |
| 2007-12-07 | 15.08 | 15.82 | 14.80 | 15.77 | 42689 | 654235 | 0.92 | 6.20% |
| 2007-11-30 | 14.89 | 15.27 | 14.20 | 14.85 | 30728 | 458655 | 0.13 | 0.88% |
| 2007-11-23 | 14.40 | 15.30 | 14.03 | 14.72 | 37678 | 561649 | 0.37 | 2.58% |
| 2007-11-16 | 13.90 | 14.78 | 13.41 | 14.35 | 42324 | 602687 | 0.19 | 1.34% |
| 2007-11-09 | 15.31 | 15.79 | 13.64 | 14.16 | 44451 | 663614 | -1.32 | -8.53% |
| 2007-11-02 | 15.50 | 16.55 | 14.95 | 15.48 | 60206 | 952911 | 0.25 | 1.64% |
| 2007-10-26 | 17.08 | 17.29 | 14.78 | 15.23 | 49244 | 789191 | -2.02 | -11.71% |
| 2007-10-18 | 17.70 | 18.56 | 17.03 | 17.25 | 33909 | 598293 | -0.07 | -0.40% |
| 2007-10-12 | 18.60 | 18.88 | 16.60 | 17.32 | 69177 | 1253126 | -1.11 | -6.02% |
| 2007-09-28 | 18.32 | 18.90 | 17.59 | 18.43 | 100463 | 1824926 | 0.13 | 0.71% |
| 2007-09-21 | 18.58 | 20.10 | 18.05 | 18.30 | 132952 | 2541788 | -0.20 | -1.08% |
| 2007-09-14 | 19.55 | 20.00 | 17.98 | 18.50 | 93903 | 1754468 | -1.21 | -6.14% |
| 2007-09-07 | 21.99 | 22.17 | 19.68 | 19.71 | 166343 | 3431608 | -1.71 | -7.98% |
| 2007-08-31 | 21.50 | 21.86 | 19.80 | 21.42 | 134425 | 2793363 | -0.03 | -0.14% |
| 2007-08-24 | 20.67 | 21.56 | 20.00 | 21.45 | 145067 | 3030152 | 1.25 | 6.19% |
| 2007-08-17 | 21.88 | 22.45 | 20.20 | 20.20 | 124493 | 2630115 | -2.06 | -9.25% |
| 2007-08-10 | 18.50 | 22.70 | 18.30 | 22.26 | 302266 | 6276039 | 3.78 | 20.45% |
| 2007-08-03 | 18.99 | 19.68 | 17.70 | 18.48 | 99324 | 1859018 | -0.50 | -2.63% |
| 2007-07-27 | 17.00 | 19.36 | 17.00 | 18.98 | 111733 | 2034099 | 1.85 | 10.80% |
| 2007-07-20 | 16.51 | 17.15 | 16.10 | 17.13 | 31842 | 532289 | 0.55 | 3.32% |
| 2007-07-13 | 17.31 | 18.29 | 16.45 | 16.58 | 55099 | 954650 | -0.92 | -5.26% |
| 2007-07-06 | 16.30 | 17.95 | 16.05 | 17.50 | 100746 | 1727733 | 1.11 | 6.77% |
| 2007-06-29 | 17.51 | 17.80 | 15.70 | 16.39 | 130924 | 2234867 | -1.16 | -6.61% |
| 2007-06-22 | 18.40 | 20.48 | 16.80 | 17.55 | 252685 | 4804568 | -0.60 | -3.31% |
| 2007-06-15 | 17.52 | 18.75 | 17.50 | 18.15 | 307404 | 5561891 | 0.73 | 4.19% |
| 2007-06-08 | 15.79 | 17.81 | 14.00 | 17.42 | 285274 | 4534234 | 1.73 | 11.03% |
| 2007-06-01 | 17.50 | 18.18 | 15.05 | 15.69 | 347341 | 5910010 | -6.54 | -29.42% |
| 2007-05-25 | 19.40 | 23.30 | 19.24 | 22.23 | 298274 | 6578106 | 2.21 | 11.04% |
| 2007-05-18 | 19.25 | 20.50 | 18.79 | 20.02 | 146582 | 2881250 | 0.54 | 2.77% |
| 2007-05-11 | 19.60 | 21.19 | 19.20 | 19.48 | 236625 | 4780489 | -0.12 | -0.61% |
| 2007-04-27 | 19.87 | 20.45 | 18.90 | 19.60 | 245363 | 4835098 | -0.18 | -0.91% |
| 2007-04-20 | 21.19 | 21.25 | 18.10 | 19.78 | 205688 | 4075236 | -0.71 | -3.46% |
| 2007-04-13 | 20.40 | 21.40 | 19.50 | 20.49 | 124936 | 2534184 | 0.14 | 0.69% |
| 2007-04-06 | 18.51 | 20.78 | 18.38 | 20.35 | 116929 | 2311611 | 1.87 | 10.12% |
| 2007-03-30 | 18.90 | 19.81 | 18.10 | 18.48 | 144131 | 2719626 | -0.19 | -1.02% |
| 2007-03-23 | 18.06 | 19.66 | 18.00 | 18.67 | 139336 | 2629129 | -0.03 | -0.16% |
| 2007-03-16 | 15.79 | 19.10 | 15.70 | 18.70 | 214745 | 3798929 | 2.98 | 18.96% |
| 2007-03-09 | 15.05 | 16.10 | 14.80 | 15.72 | 98141 | 1534288 | 0.67 | 4.45% |
| 2007-03-02 | 16.60 | 16.80 | 14.62 | 15.05 | 143111 | 2221668 | -1.41 | -8.57% |
| 2007-02-16 | 15.23 | 16.85 | 15.16 | 16.46 | 140211 | 2219828 | 1.21 | 7.93% |
| 2007-02-09 | 14.10 | 15.60 | 14.10 | 15.25 | 220735 | 3314371 | 1.12 | 7.93% |
| 2007-02-02 | 15.76 | 16.12 | 13.60 | 14.13 | 250950 | 3728492 | -1.37 | -8.84% |
| 2007-01-26 | 16.93 | 18.23 | 15.29 | 15.50 | 109373 | 1828811 | -1.02 | -6.17% |
| 2007-01-19 | 15.76 | 16.58 | 15.30 | 16.52 | 133069 | 2119428 | 0.74 | 4.69% |
| 2007-01-12 | 13.41 | 16.50 | 13.28 | 15.78 | 124852 | 1859517 | 2.36 | 17.59% |
| 2007-01-05 | 12.75 | 13.60 | 12.61 | 13.42 | 23296 | 305977 | 0.72 | 5.67% |
| 2006-12-29 | 13.40 | 13.85 | 12.38 | 12.70 | 57491 | 751285 | -0.62 | -4.66% |
| 2006-12-22 | 12.16 | 13.70 | 12.05 | 13.32 | 175739 | 2284057 | 1.23 | 10.17% |
| 2006-12-15 | 11.35 | 12.25 | 11.29 | 12.09 | 70561 | 821139 | 0.68 | 5.96% |
| 2006-12-08 | 12.20 | 12.76 | 11.40 | 11.41 | 66693 | 809142 | -0.75 | -6.17% |
| 2006-12-01 | 11.56 | 12.45 | 11.46 | 12.16 | 69929 | 847704 | 0.61 | 5.28% |
