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 | 15.00 | 15.92 | 13.81 | 13.82 | 744229 | 11128314 | -1.22 | -8.11% |
| 2009-11-20 | 15.46 | 15.58 | 14.80 | 15.04 | 593838 | 8999693 | -0.33 | -2.15% |
| 2009-11-13 | 15.28 | 15.40 | 14.81 | 15.37 | 603903 | 9125278 | 0.18 | 1.19% |
| 2009-11-06 | 12.70 | 15.98 | 12.65 | 15.19 | 1175952 | 17250546 | 2.34 | 18.21% |
| 2009-10-30 | 13.45 | 13.51 | 12.72 | 12.85 | 313406 | 4113815 | -0.56 | -4.18% |
| 2009-10-23 | 12.78 | 13.57 | 12.70 | 13.41 | 435202 | 5772440 | 0.61 | 4.77% |
| 2009-10-16 | 12.51 | 13.20 | 12.42 | 12.80 | 312097 | 3989447 | 0.35 | 2.81% |
| 2009-10-09 | 11.98 | 12.54 | 11.85 | 12.45 | 51008 | 628136 | 0.50 | 4.18% |
| 2009-09-30 | 12.27 | 12.80 | 11.60 | 11.95 | 142817 | 1738541 | -0.22 | -1.81% |
| 2009-09-25 | 12.70 | 13.00 | 11.89 | 12.17 | 245314 | 3051236 | -0.75 | -5.80% |
| 2009-09-18 | 13.19 | 13.70 | 12.80 | 12.92 | 447999 | 5967798 | -0.27 | -2.05% |
| 2009-09-11 | 12.80 | 13.33 | 12.51 | 13.19 | 343434 | 4438585 | 0.47 | 3.69% |
| 2009-09-04 | 13.01 | 13.10 | 11.61 | 12.72 | 443326 | 5444564 | -0.63 | -4.72% |
| 2009-08-28 | 13.55 | 14.22 | 13.26 | 13.35 | 721897 | 9963474 | -0.13 | -0.96% |
| 2009-08-21 | 15.70 | 15.70 | 12.74 | 13.48 | 816943 | 11290333 | -2.62 | -16.27% |
| 2009-08-14 | 15.85 | 16.70 | 15.00 | 16.10 | 1154209 | 18472854 | 0.42 | 2.68% |
| 2009-08-07 | 15.30 | 16.20 | 14.85 | 15.68 | 1120323 | 17427504 | 0.38 | 2.48% |
| 2009-07-31 | 15.50 | 16.42 | 14.32 | 15.30 | 1090208 | 16915680 | -0.20 | -1.29% |
| 2009-07-24 | 14.32 | 15.83 | 14.17 | 15.50 | 1254277 | 18731672 | 1.19 | 8.32% |
| 2009-07-17 | 13.82 | 14.63 | 13.80 | 14.31 | 812108 | 11562362 | 0.41 | 2.95% |
| 2009-07-10 | 14.16 | 14.24 | 13.50 | 13.90 | 615262 | 8505544 | -0.18 | -1.28% |
| 2009-07-03 | 13.29 | 14.72 | 13.22 | 14.08 | 1068830 | 14962489 | 0.81 | 6.10% |
| 2009-06-26 | 13.65 | 13.80 | 13.16 | 13.27 | 273048 | 3664609 | -0.32 | -2.35% |
| 2009-06-19 | 12.73 | 13.70 | 12.73 | 13.59 | 432881 | 5792693 | 0.78 | 6.09% |
| 2009-06-12 | 13.00 | 13.35 | 12.70 | 12.81 | 267732 | 3487582 | -0.25 | -1.91% |
| 2009-06-05 | 13.15 | 13.62 | 12.98 | 13.06 | 345171 | 4585260 | -0.04 | -0.30% |
| 2009-05-27 | 13.40 | 13.63 | 13.00 | 13.10 | 203079 | 2704815 | -0.67 | -4.87% |
| 2009-05-22 | 13.58 | 13.88 | 13.20 | 13.77 | 393863 | 5358886 | 0.13 | 0.95% |
| 2009-05-15 | 13.92 | 14.04 | 13.12 | 13.64 | 381170 | 5179512 | -0.24 | -1.73% |
| 2009-05-08 | 13.68 | 14.66 | 13.35 | 13.88 | 848450 | 11808226 | 0.22 | 1.61% |
| 2009-04-30 | 12.40 | 13.94 | 12.20 | 13.66 | 571651 | 7536656 | 1.26 | 10.16% |
| 2009-04-24 | 12.89 | 13.34 | 12.23 | 12.40 | 462978 | 5943601 | -0.54 | -4.17% |
| 2009-04-17 | 13.20 | 13.78 | 12.93 | 12.94 | 710476 | 9458985 | -0.11 | -0.84% |
| 2009-04-10 | 12.21 | 13.24 | 12.20 | 13.05 | 744996 | 9512587 | 0.84 | 6.88% |
| 2009-04-03 | 12.10 | 12.75 | 11.70 | 12.21 | 745380 | 9260924 | 0.16 | 1.33% |
| 2009-03-27 | 11.55 | 12.40 | 11.55 | 12.05 | 723839 | 8685267 | 0.43 | 3.70% |
| 2009-03-20 | 10.47 | 12.03 | 10.47 | 11.62 | 456415 | 5208441 | 1.16 | 11.09% |
| 2009-03-13 | 11.00 | 11.05 | 10.15 | 10.46 | 258773 | 2738978 | -0.52 | -4.74% |
| 2009-03-06 | 9.72 | 11.09 | 9.72 | 10.98 | 367004 | 3884258 | 1.06 | 10.69% |
| 2009-02-27 | 11.50 | 12.17 | 9.70 | 9.92 | 484524 | 5448575 | -1.64 | -14.19% |
| 2009-02-20 | 12.79 | 12.80 | 11.15 | 11.56 | 659016 | 7888042 | -1.23 | -9.62% |
| 2009-02-13 | 11.81 | 12.98 | 11.55 | 12.79 | 810658 | 9873385 | 1.08 | 9.22% |
| 2009-02-06 | 11.08 | 11.95 | 10.99 | 11.71 | 533002 | 6203804 | 0.67 | 6.07% |
| 2009-01-23 | 11.30 | 11.62 | 10.91 | 11.04 | 415853 | 4687908 | -0.19 | -1.69% |
| 2009-01-16 | 11.25 | 11.65 | 10.41 | 11.23 | 829697 | 9156157 | 0.26 | 2.37% |
| 2009-01-09 | 8.96 | 11.25 | 8.92 | 10.97 | 930862 | 9751993 | 2.15 | 24.38% |
| 2008-12-26 | 9.56 | 9.89 | 8.77 | 8.82 | 632809 | 5940928 | -0.76 | -7.93% |
| 2008-12-19 | 8.55 | 9.85 | 8.39 | 9.58 | 677632 | 6254672 | 1.20 | 14.32% |
| 2008-12-12 | 9.41 | 9.71 | 8.27 | 8.38 | 512278 | 4703454 | -0.87 | -9.40% |
| 2008-12-05 | 8.30 | 9.60 | 8.21 | 9.25 | 791093 | 7108279 | 0.99 | 11.98% |
| 2008-11-28 | 9.47 | 9.51 | 7.93 | 8.26 | 810683 | 7031419 | -1.26 | -13.23% |
| 2008-11-21 | 7.56 | 10.17 | 7.56 | 9.52 | 1451678 | 13304970 | 1.83 | 23.80% |
| 2008-11-14 | 6.28 | 7.81 | 6.27 | 7.69 | 678838 | 4784354 | 1.67 | 27.74% |
| 2008-11-07 | 5.89 | 6.18 | 5.30 | 6.02 | 278515 | 1627226 | 0.10 | 1.69% |
| 2008-10-31 | 6.48 | 6.80 | 5.85 | 5.92 | 181467 | 1141112 | -0.69 | -10.44% |
| 2008-10-24 | 6.63 | 7.04 | 6.40 | 6.61 | 140927 | 949656 | -0.04 | -0.60% |
| 2008-10-17 | 7.40 | 8.17 | 6.50 | 6.65 | 202606 | 1464916 | -0.82 | -10.98% |
| 2008-10-10 | 8.50 | 8.69 | 7.45 | 7.47 | 227518 | 1876760 | -1.28 | -14.63% |
| 2008-09-26 | 9.00 | 9.20 | 7.76 | 8.75 | 591343 | 5083511 | 0.37 | 4.42% |
| 2008-09-19 | 8.54 | 8.70 | 7.34 | 8.38 | 360190 | 2914242 | -0.21 | -2.44% |
| 2008-09-12 | 8.01 | 9.28 | 8.01 | 8.59 | 667575 | 5800055 | 0.45 | 5.53% |
| 2008-09-05 | 8.39 | 8.64 | 7.80 | 8.14 | 230551 | 1892306 | -0.32 | -3.78% |
| 2008-08-29 | 8.98 | 9.23 | 7.96 | 8.46 | 176716 | 1504900 | -0.52 | -5.79% |
| 2008-08-22 | 9.05 | 9.30 | 7.80 | 8.98 | 306065 | 2662014 | 0.05 | 0.56% |
| 2008-08-15 | 10.28 | 10.44 | 8.52 | 8.93 | 250932 | 2300950 | -1.35 | -13.13% |
| 2008-08-08 | 11.04 | 11.45 | 10.18 | 10.28 | 354962 | 3867913 | -0.91 | -8.13% |
| 2008-08-01 | 11.90 | 12.15 | 10.80 | 11.19 | 425332 | 4852698 | -0.72 | -6.04% |
| 2008-07-25 | 10.65 | 12.48 | 10.61 | 11.91 | 812680 | 9540834 | 1.03 | 9.47% |
| 2008-07-18 | 11.75 | 12.49 | 10.26 | 10.88 | 437981 | 5096722 | -1.13 | -9.41% |
| 2008-07-11 | 11.10 | 12.30 | 11.05 | 12.01 | 516379 | 5989604 | 0.86 | 7.71% |
| 2008-07-04 | 12.47 | 12.47 | 10.20 | 11.15 | 234949 | 2647387 | -0.19 | -1.68% |
| 2008-06-27 | 11.08 | 11.52 | 9.96 | 11.34 | 169846 | 1873684 | 0.41 | 3.75% |
| 2008-06-13 | 12.44 | 12.50 | 10.80 | 10.93 | 55714 | 647449 | -2.31 | -17.45% |
| 2008-06-06 | 13.53 | 14.30 | 12.78 | 13.24 | 67927 | 927681 | -0.21 | -1.56% |
| 2008-05-30 | 14.80 | 14.80 | 13.28 | 13.45 | 91444 | 1262127 | -1.50 | -10.03% |
| 2008-05-23 | 14.55 | 16.30 | 14.30 | 14.95 | 249315 | 3847815 | 0.40 | 2.75% |
| 2008-05-16 | 14.70 | 15.29 | 14.01 | 14.55 | 97383 | 1424407 | -0.62 | -4.09% |
| 2008-05-09 | 15.00 | 15.75 | 14.50 | 15.17 | 150831 | 2281676 | 0.54 | 3.69% |
| 2008-04-30 | 14.30 | 14.73 | 14.06 | 14.63 | 66037 | 951624 | -0.11 | -0.75% |
| 2008-04-25 | 14.00 | 15.31 | 11.97 | 14.74 | 126575 | 1774528 | 2.01 | 15.79% |
| 2008-04-18 | 15.60 | 15.70 | 12.70 | 12.73 | 97436 | 1409570 | -3.32 | -20.68% |
| 2008-04-11 | 14.65 | 16.78 | 14.40 | 16.05 | 106484 | 1697892 | 1.27 | 8.59% |
| 2008-04-03 | 17.80 | 17.80 | 14.00 | 14.78 | 125544 | 1942343 | -3.46 | -18.97% |
| 2008-03-28 | 18.68 | 19.10 | 16.85 | 18.24 | 150193 | 2724290 | -0.23 | -1.25% |
| 2008-03-21 | 19.98 | 21.31 | 16.58 | 18.47 | 245090 | 4564109 | -0.93 | -4.79% |
| 2008-03-14 | 21.90 | 22.30 | 19.30 | 19.40 | 152894 | 3177183 | -2.92 | -13.08% |
| 2008-03-07 | 22.80 | 24.00 | 20.88 | 22.32 | 386124 | 8772833 | -0.50 | -2.19% |
| 2008-02-29 | 21.25 | 23.72 | 20.90 | 22.82 | 443051 | 9908417 | 1.70 | 8.05% |
| 2008-02-22 | 18.28 | 21.25 | 17.93 | 21.12 | 207486 | 4140363 | 3.54 | 20.14% |
| 2008-02-15 | 18.01 | 18.28 | 17.25 | 17.58 | 26561 | 468995 | -0.31 | -1.73% |
| 2008-02-05 | 16.99 | 18.28 | 16.99 | 17.89 | 31220 | 555070 | 1.18 | 7.06% |
| 2008-02-01 | 19.08 | 19.08 | 16.10 | 16.71 | 70245 | 1232953 | -2.47 | -12.88% |
| 2008-01-25 | 21.41 | 21.58 | 17.66 | 19.18 | 152239 | 2887257 | -2.03 | -9.57% |
| 2008-01-18 | 22.69 | 22.94 | 20.68 | 21.21 | 171039 | 3775344 | -1.48 | -6.52% |
| 2008-01-11 | 22.64 | 23.88 | 22.18 | 22.69 | 232862 | 5367356 | 0.06 | 0.27% |
| 2008-01-04 | 21.88 | 23.00 | 21.49 | 22.63 | 83661 | 1881712 | 1.24 | 5.80% |
| 2007-12-28 | 20.46 | 22.34 | 20.25 | 21.39 | 174964 | 3722288 | 1.13 | 5.58% |
| 2007-12-21 | 19.35 | 20.46 | 18.60 | 20.26 | 104331 | 2038681 | 0.97 | 5.03% |
| 2007-12-14 | 19.40 | 20.45 | 18.60 | 19.29 | 128480 | 2504085 | -0.39 | -1.98% |
| 2007-12-07 | 18.20 | 20.12 | 18.20 | 19.68 | 128678 | 2483266 | 1.30 | 7.07% |
| 2007-11-30 | 17.91 | 19.45 | 17.00 | 18.38 | 145466 | 2666630 | 0.73 | 4.14% |
| 2007-11-23 | 17.41 | 18.90 | 16.85 | 17.65 | 89414 | 1615237 | 0.44 | 2.56% |
| 2007-11-16 | 17.89 | 18.00 | 16.19 | 17.21 | 106808 | 1823179 | -0.73 | -4.07% |
| 2007-11-08 | 19.00 | 20.15 | 17.77 | 17.94 | 70157 | 1342927 | -1.19 | -6.22% |
| 2007-11-02 | 19.45 | 21.80 | 19.01 | 19.13 | 143900 | 2909466 | -0.03 | -0.16% |
| 2007-10-26 | 22.00 | 23.38 | 18.35 | 19.16 | 163978 | 3411188 | -3.84 | -16.70% |
| 2007-10-18 | 25.70 | 26.00 | 22.90 | 23.00 | 186949 | 4600627 | -2.85 | -11.03% |
| 2007-10-12 | 28.80 | 28.81 | 22.80 | 25.85 | 514055 | 12807817 | -2.30 | -8.17% |
| 2007-09-28 | 25.59 | 30.73 | 24.63 | 28.15 | 341598 | 9364625 | 2.90 | 11.48% |
| 2007-09-21 | 21.68 | 26.68 | 21.10 | 25.25 | 469801 | 11620087 | 3.65 | 16.90% |
| 2007-09-14 | 22.41 | 22.41 | 18.51 | 21.60 | 582241 | 11972860 | 1.18 | 5.78% |
| 2007-09-07 | 18.61 | 20.43 | 16.33 | 20.42 | 940266 | 17384408 | 3.50 | 20.69% |
| 2007-08-30 | 15.03 | 16.92 | 14.40 | 16.92 | 304127 | 4668623 | 1.97 | 13.18% |
| 2007-08-24 | 14.50 | 15.49 | 14.20 | 14.95 | 381868 | 5656768 | 0.68 | 4.76% |
| 2007-08-17 | 13.73 | 15.55 | 13.73 | 14.27 | 449146 | 6623505 | 0.54 | 3.93% |
| 2007-08-10 | 14.28 | 14.65 | 13.46 | 13.73 | 230743 | 3260122 | -0.47 | -3.31% |
| 2007-08-03 | 13.76 | 14.75 | 13.51 | 14.20 | 324567 | 4587292 | 0.43 | 3.12% |
| 2007-07-27 | 12.76 | 13.90 | 12.76 | 13.77 | 263393 | 3540652 | 1.02 | 8.00% |
| 2007-07-20 | 12.20 | 12.85 | 11.58 | 12.75 | 137057 | 1684531 | 0.51 | 4.17% |
| 2007-07-13 | 12.08 | 12.85 | 12.00 | 12.24 | 165618 | 2052844 | 0.26 | 2.17% |
| 2007-07-06 | 12.65 | 12.96 | 10.78 | 11.98 | 184631 | 2230489 | -0.62 | -4.92% |
| 2007-06-29 | 13.99 | 14.35 | 12.48 | 12.60 | 285827 | 3872233 | -1.19 | -8.63% |
| 2007-06-22 | 15.08 | 15.75 | 13.20 | 13.79 | 408673 | 6113620 | -1.13 | -7.57% |
| 2007-06-15 | 13.90 | 15.59 | 13.75 | 14.92 | 512101 | 7596995 | 1.17 | 8.51% |
| 2007-06-08 | 14.05 | 14.30 | 11.22 | 13.75 | 539156 | 7002739 | -0.10 | -0.72% |
| 2007-06-01 | 16.30 | 16.40 | 13.15 | 13.85 | 704429 | 10704721 | -2.13 | -13.33% |
| 2007-05-25 | 14.45 | 16.46 | 14.25 | 15.98 | 572711 | 8994489 | 1.08 | 7.25% |
| 2007-05-18 | 14.70 | 15.40 | 13.88 | 14.90 | 433165 | 6368740 | -0.01 | -0.07% |
| 2007-05-11 | 13.51 | 16.19 | 13.45 | 14.91 | 636334 | 9638012 | 1.27 | 9.31% |
| 2007-04-27 | 12.21 | 13.93 | 11.95 | 13.64 | 636050 | 8174065 | 1.70 | 14.24% |
| 2007-04-20 | 11.61 | 12.94 | 11.03 | 11.94 | 610672 | 7299348 | 0.52 | 4.55% |
| 2007-04-13 | 8.92 | 12.49 | 8.66 | 11.42 | 912563 | 9671565 | 2.53 | 28.46% |
| 2007-04-06 | 8.07 | 8.98 | 8.01 | 8.89 | 350224 | 2982339 | 0.85 | 10.57% |
| 2007-03-30 | 8.28 | 8.55 | 7.78 | 8.04 | 397509 | 3273716 | -0.16 | -1.95% |
| 2007-03-23 | 6.82 | 8.28 | 6.81 | 8.20 | 490106 | 3810207 | 1.10 | 15.49% |
| 2007-03-16 | 7.07 | 7.40 | 6.97 | 7.10 | 282245 | 2029714 | 0.04 | 0.57% |
| 2007-03-09 | 6.92 | 7.18 | 6.57 | 7.06 | 244231 | 1690722 | 0.20 | 2.92% |
| 2007-03-02 | 7.02 | 7.46 | 6.52 | 6.86 | 327168 | 2273105 | -0.16 | -2.28% |
| 2007-02-16 | 6.44 | 7.29 | 6.42 | 7.02 | 274845 | 1856413 | 0.63 | 9.86% |
| 2007-02-09 | 5.90 | 6.54 | 5.87 | 6.39 | 180243 | 1131261 | 0.50 | 8.49% |
| 2007-02-02 | 6.30 | 6.65 | 5.83 | 5.89 | 250366 | 1570245 | -0.37 | -5.91% |
| 2007-01-26 | 6.16 | 6.89 | 5.94 | 6.26 | 448943 | 2852610 | 0.24 | 3.99% |
| 2007-01-19 | 5.52 | 6.07 | 5.52 | 6.02 | 331447 | 1928582 | 0.51 | 9.26% |
| 2007-01-12 | 5.60 | 6.17 | 5.48 | 5.51 | 351487 | 2031597 | -0.07 | -1.25% |
| 2007-01-05 | 5.32 | 5.63 | 5.31 | 5.58 | 136855 | 751197 | 0.25 | 4.69% |
| 2006-12-29 | 5.19 | 5.52 | 5.13 | 5.33 | 207248 | 1104420 | 0.12 | 2.30% |
| 2006-12-22 | 5.28 | 5.44 | 5.09 | 5.21 | 195277 | 1026316 | -0.06 | -1.14% |
| 2006-12-15 | 5.00 | 5.40 | 4.98 | 5.27 | 130581 | 680039 | 0.26 | 5.19% |
| 2006-12-08 | 5.09 | 5.77 | 5.00 | 5.01 | 328664 | 1761180 | -0.08 | -1.57% |
| 2006-12-01 | 5.06 | 5.24 | 4.98 | 5.09 | 205800 | 1056068 | 0.00 | 0.00% |
