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 | 14.55 | 15.10 | 14.00 | 14.07 | 470279 | 6862276 | -0.47 | -3.23% |
| 2009-11-20 | 14.03 | 14.87 | 14.03 | 14.54 | 467742 | 6782412 | 0.54 | 3.86% |
| 2009-11-13 | 13.67 | 14.25 | 13.44 | 14.00 | 516045 | 7149531 | 0.26 | 1.89% |
| 2009-11-06 | 12.51 | 13.85 | 12.42 | 13.74 | 340765 | 4605005 | 0.93 | 7.26% |
| 2009-10-30 | 13.80 | 13.80 | 12.63 | 12.81 | 258575 | 3390148 | -1.05 | -7.58% |
| 2009-10-23 | 13.13 | 13.93 | 13.00 | 13.86 | 372318 | 4996825 | 0.75 | 5.72% |
| 2009-10-16 | 13.00 | 13.35 | 0.00 | 13.11 | 186115 | 2442393 | 0.21 | 1.63% |
| 2009-10-09 | 12.32 | 12.95 | 12.28 | 12.90 | 37214 | 472566 | 0.64 | 5.22% |
| 2009-09-30 | 13.00 | 13.12 | 12.09 | 12.26 | 106463 | 1330224 | -0.68 | -5.25% |
| 2009-09-25 | 13.60 | 14.31 | 12.62 | 12.94 | 438013 | 5925775 | -1.04 | -7.44% |
| 2009-09-18 | 13.66 | 15.29 | 13.46 | 13.98 | 1092947 | 15877441 | 0.37 | 2.72% |
| 2009-09-11 | 13.25 | 13.81 | 12.91 | 13.61 | 581954 | 7742286 | 0.41 | 3.11% |
| 2009-09-04 | 13.89 | 13.89 | 12.40 | 13.20 | 406314 | 5289535 | -0.82 | -5.85% |
| 2009-08-28 | 14.89 | 16.01 | 13.99 | 14.02 | 578551 | 8747361 | -0.79 | -5.33% |
| 2009-08-21 | 14.15 | 14.82 | 12.30 | 14.81 | 441072 | 6031039 | 0.76 | 5.41% |
| 2009-08-14 | 15.60 | 16.09 | 13.61 | 14.05 | 336701 | 5154574 | -1.45 | -9.36% |
| 2009-08-07 | 16.98 | 17.39 | 15.42 | 15.50 | 643035 | 10644759 | -1.34 | -7.96% |
| 2009-07-31 | 14.01 | 17.17 | 14.01 | 16.84 | 1061624 | 16852012 | 2.86 | 20.46% |
| 2009-07-24 | 13.41 | 14.64 | 13.38 | 13.98 | 700272 | 9813209 | 0.57 | 4.25% |
| 2009-07-17 | 12.89 | 13.64 | 12.79 | 13.41 | 594781 | 7781170 | 0.46 | 3.55% |
| 2009-07-10 | 12.13 | 13.06 | 11.98 | 12.95 | 575465 | 7193430 | 0.83 | 6.85% |
| 2009-07-03 | 12.21 | 12.27 | 11.87 | 12.12 | 313461 | 3771520 | -0.08 | -0.66% |
| 2009-06-26 | 12.15 | 12.57 | 12.00 | 12.20 | 509326 | 6258760 | 0.09 | 0.74% |
| 2009-06-19 | 12.18 | 12.38 | 11.84 | 12.11 | 271209 | 3278163 | -0.44 | -3.51% |
| 2009-06-12 | 12.71 | 12.80 | 12.18 | 12.55 | 321027 | 4016729 | -0.13 | -1.02% |
| 2009-06-05 | 13.29 | 13.58 | 12.50 | 12.68 | 242660 | 3158273 | -0.55 | -4.16% |
| 2009-05-27 | 12.98 | 13.49 | 12.72 | 13.23 | 124354 | 1633396 | -0.02 | -0.15% |
| 2009-05-22 | 13.87 | 14.09 | 13.05 | 13.25 | 306067 | 4160701 | -0.96 | -6.76% |
| 2009-05-15 | 14.65 | 14.92 | 13.72 | 14.21 | 210366 | 2984724 | -0.40 | -2.74% |
| 2009-05-08 | 15.16 | 15.48 | 14.30 | 14.61 | 251047 | 3733147 | -0.42 | -2.79% |
| 2009-04-30 | 14.05 | 15.08 | 13.15 | 15.03 | 252422 | 3601807 | 0.96 | 6.82% |
| 2009-04-24 | 14.00 | 15.08 | 13.72 | 14.07 | 319531 | 4555434 | -0.13 | -0.92% |
| 2009-04-17 | 13.34 | 16.04 | 12.81 | 14.20 | 666465 | 9649752 | 0.98 | 7.41% |
| 2009-04-10 | 12.62 | 13.35 | 12.48 | 13.22 | 165027 | 2137610 | 0.60 | 4.75% |
| 2009-04-03 | 13.39 | 14.06 | 12.52 | 12.62 | 256793 | 3431194 | -0.79 | -5.89% |
| 2009-03-27 | 13.51 | 13.76 | 13.00 | 13.41 | 238439 | 3179285 | -0.02 | -0.15% |
| 2009-03-20 | 12.66 | 14.06 | 12.41 | 13.43 | 248170 | 3353075 | 0.78 | 6.17% |
| 2009-03-13 | 13.10 | 13.69 | 12.17 | 12.65 | 395512 | 5130653 | -0.25 | -1.94% |
| 2009-03-06 | 11.70 | 13.67 | 11.70 | 12.90 | 483623 | 6318698 | 0.91 | 7.59% |
| 2009-02-27 | 11.40 | 12.89 | 10.95 | 11.99 | 676456 | 8199702 | 0.50 | 4.35% |
| 2009-02-20 | 11.92 | 12.22 | 10.60 | 11.49 | 524813 | 5925156 | -0.38 | -3.20% |
| 2009-02-13 | 10.30 | 12.16 | 10.07 | 11.87 | 645564 | 7058913 | 1.57 | 15.24% |
| 2009-02-06 | 9.17 | 10.40 | 8.96 | 10.30 | 678090 | 6543520 | 1.34 | 14.96% |
| 2009-01-23 | 8.93 | 9.25 | 8.68 | 8.96 | 389346 | 3509913 | 0.09 | 1.01% |
| 2009-01-16 | 8.45 | 9.20 | 8.29 | 8.87 | 357297 | 3130523 | 0.35 | 4.11% |
| 2009-01-09 | 8.85 | 9.45 | 8.23 | 8.52 | 641806 | 5662828 | 0.10 | 1.19% |
| 2008-12-26 | 9.46 | 9.77 | 8.15 | 8.42 | 411607 | 3682122 | -0.97 | -10.33% |
| 2008-12-19 | 9.20 | 9.45 | 8.08 | 9.39 | 699875 | 6237967 | 0.53 | 5.98% |
| 2008-12-12 | 9.50 | 9.52 | 8.49 | 8.86 | 418509 | 3740308 | -0.24 | -2.64% |
| 2008-12-05 | 8.05 | 9.42 | 7.88 | 9.10 | 431675 | 3802710 | 1.06 | 13.18% |
| 2008-11-28 | 8.35 | 8.75 | 7.82 | 8.04 | 344371 | 2835867 | -0.28 | -3.37% |
| 2008-11-21 | 7.50 | 10.35 | 7.40 | 8.32 | 977965 | 8721650 | 0.74 | 9.76% |
| 2008-11-14 | 6.85 | 7.59 | 6.60 | 7.58 | 292534 | 2067690 | 1.17 | 18.25% |
| 2008-11-07 | 6.90 | 6.99 | 6.30 | 6.41 | 111648 | 738868 | -0.52 | -7.50% |
| 2008-10-31 | 7.20 | 7.26 | 6.40 | 6.93 | 115483 | 799457 | -0.44 | -5.97% |
| 2008-10-24 | 7.17 | 7.88 | 7.17 | 7.37 | 127375 | 967683 | 0.01 | 0.14% |
| 2008-10-17 | 6.79 | 8.04 | 6.50 | 7.36 | 181269 | 1318388 | 0.49 | 7.13% |
| 2008-10-10 | 8.55 | 8.67 | 6.86 | 6.87 | 158970 | 1257304 | -1.86 | -21.31% |
| 2008-09-26 | 9.58 | 9.99 | 8.11 | 8.73 | 366836 | 3330459 | -0.38 | -4.17% |
| 2008-09-19 | 7.15 | 9.11 | 7.00 | 9.11 | 304110 | 2373521 | 2.01 | 28.31% |
| 2008-09-12 | 7.29 | 7.45 | 6.97 | 7.10 | 68371 | 491274 | -0.15 | -2.07% |
| 2008-09-05 | 7.25 | 7.65 | 6.88 | 7.25 | 120038 | 882893 | -0.03 | -0.41% |
| 2008-08-29 | 7.76 | 7.99 | 6.93 | 7.28 | 86299 | 634604 | -0.48 | -6.19% |
| 2008-08-22 | 8.14 | 8.20 | 7.02 | 7.76 | 138094 | 1063592 | -0.25 | -3.12% |
| 2008-08-15 | 9.19 | 9.30 | 7.53 | 8.01 | 118067 | 964569 | -1.18 | -12.84% |
| 2008-08-08 | 10.83 | 10.87 | 9.19 | 9.19 | 140252 | 1435551 | -1.79 | -16.30% |
| 2008-08-01 | 10.67 | 11.27 | 10.10 | 10.98 | 302326 | 3282993 | 0.31 | 2.90% |
| 2008-07-25 | 11.71 | 12.49 | 10.01 | 10.67 | 349322 | 3813756 | -1.29 | -10.79% |
| 2008-07-18 | 12.99 | 13.96 | 10.82 | 11.96 | 406318 | 5069474 | -1.17 | -8.91% |
| 2008-07-11 | 13.00 | 13.88 | 12.70 | 13.13 | 313160 | 4194914 | 0.42 | 3.30% |
| 2008-07-04 | 11.91 | 12.90 | 11.30 | 12.71 | 247646 | 3020027 | 0.47 | 3.84% |
| 2008-06-27 | 12.50 | 13.42 | 11.20 | 12.24 | 342397 | 4284572 | -1.19 | -8.86% |
| 2008-06-19 | 14.60 | 16.00 | 13.43 | 13.43 | 371061 | 5410618 | -0.92 | -6.41% |
| 2008-06-13 | 13.70 | 14.79 | 13.20 | 14.35 | 281278 | 3939567 | -0.11 | -0.76% |
| 2008-06-06 | 16.10 | 18.48 | 14.28 | 14.46 | 600811 | 9902392 | -1.93 | -11.78% |
| 2008-05-30 | 18.02 | 18.79 | 16.19 | 16.39 | 821344 | 14280195 | -0.73 | -4.26% |
| 2008-05-23 | 15.70 | 17.12 | 14.21 | 17.12 | 539545 | 8717424 | 1.19 | 7.47% |
| 2008-05-16 | 16.00 | 16.85 | 14.55 | 15.93 | 455143 | 7128789 | 0.88 | 5.85% |
| 2008-05-08 | 13.35 | 15.05 | 13.00 | 15.05 | 423870 | 5995968 | 1.82 | 13.76% |
| 2008-04-30 | 11.19 | 13.24 | 11.00 | 13.23 | 248682 | 3003339 | 1.87 | 16.46% |
| 2008-04-24 | 10.70 | 11.36 | 9.11 | 11.36 | 279234 | 2939903 | 1.34 | 13.37% |
| 2008-04-18 | 14.00 | 14.20 | 9.88 | 10.02 | 326709 | 3921546 | -4.63 | -31.60% |
| 2008-04-11 | 13.94 | 15.60 | 13.60 | 14.65 | 413989 | 6036354 | 0.40 | 2.81% |
| 2008-04-03 | 16.78 | 17.58 | 13.41 | 14.25 | 149194 | 2193135 | -3.02 | -17.49% |
| 2008-03-28 | 18.75 | 19.22 | 15.98 | 17.27 | 131755 | 2364256 | -1.18 | -6.40% |
| 2008-03-21 | 18.80 | 18.80 | 15.90 | 18.45 | 142609 | 2495362 | -0.29 | -1.55% |
| 2008-03-14 | 20.42 | 20.98 | 17.88 | 18.74 | 104997 | 2059382 | -2.03 | -9.77% |
| 2008-03-07 | 20.99 | 22.12 | 20.50 | 20.77 | 150762 | 3232422 | -0.42 | -1.98% |
| 2008-02-29 | 21.78 | 22.20 | 19.18 | 21.19 | 138064 | 2876889 | -0.61 | -2.80% |
| 2008-02-22 | 23.80 | 24.18 | 21.70 | 21.80 | 205501 | 4764043 | -1.12 | -4.89% |
| 2008-02-15 | 22.16 | 23.18 | 21.51 | 22.92 | 117606 | 2642462 | 0.73 | 3.29% |
| 2008-02-05 | 20.93 | 22.50 | 20.53 | 22.19 | 96568 | 2100322 | 2.26 | 11.34% |
| 2008-02-01 | 23.70 | 24.10 | 19.00 | 19.93 | 319537 | 7108419 | -3.81 | -16.05% |
| 2008-01-25 | 23.20 | 24.58 | 20.82 | 23.74 | 722788 | 16603959 | 0.96 | 4.21% |
| 2008-01-18 | 21.35 | 23.21 | 20.60 | 22.78 | 469160 | 10179723 | 1.93 | 9.26% |
| 2008-01-11 | 19.46 | 21.10 | 18.81 | 20.85 | 436727 | 8746897 | 1.19 | 6.05% |
| 2008-01-04 | 18.78 | 20.17 | 18.18 | 19.66 | 256334 | 4987067 | 0.90 | 4.80% |
| 2007-12-28 | 16.70 | 19.29 | 16.60 | 18.76 | 307682 | 5623554 | 2.16 | 13.01% |
| 2007-12-21 | 15.50 | 16.89 | 15.48 | 16.60 | 181808 | 2962524 | 1.04 | 6.68% |
| 2007-12-14 | 15.02 | 16.05 | 14.92 | 15.56 | 151922 | 2367276 | 0.26 | 1.70% |
| 2007-12-07 | 14.21 | 15.45 | 14.15 | 15.30 | 120175 | 1802755 | 0.86 | 5.96% |
| 2007-11-30 | 14.63 | 14.88 | 14.20 | 14.44 | 62899 | 916650 | 0.03 | 0.21% |
| 2007-11-23 | 14.59 | 15.37 | 13.90 | 14.41 | 112878 | 1676930 | -0.17 | -1.17% |
| 2007-11-16 | 14.40 | 15.35 | 14.27 | 14.58 | 197868 | 2941924 | 0.09 | 0.62% |
| 2007-11-09 | 13.81 | 14.75 | 13.66 | 14.49 | 129616 | 1849352 | 0.74 | 5.38% |
| 2007-11-02 | 14.50 | 15.38 | 13.68 | 13.75 | 157096 | 2266541 | -0.74 | -5.11% |
| 2007-10-26 | 17.00 | 17.29 | 14.05 | 14.49 | 135802 | 2157738 | -2.86 | -16.48% |
| 2007-10-18 | 17.40 | 18.69 | 16.80 | 17.35 | 150350 | 2640130 | 0.17 | 0.99% |
| 2007-10-12 | 18.71 | 19.22 | 16.50 | 17.18 | 179068 | 3255073 | -1.50 | -8.03% |
| 2007-09-28 | 18.38 | 18.88 | 17.66 | 18.68 | 165937 | 3016749 | 0.32 | 1.74% |
| 2007-09-21 | 18.89 | 19.61 | 18.13 | 18.36 | 224813 | 4264459 | -0.67 | -3.52% |
| 2007-09-14 | 20.70 | 21.30 | 18.35 | 19.03 | 257816 | 5039834 | -1.76 | -8.47% |
| 2007-09-07 | 21.30 | 22.68 | 20.68 | 20.79 | 329258 | 7111216 | -0.42 | -1.98% |
| 2007-08-31 | 21.75 | 22.18 | 20.60 | 21.21 | 262872 | 5563676 | -0.54 | -2.48% |
| 2007-08-24 | 21.45 | 22.58 | 21.20 | 21.75 | 354415 | 7731394 | 0.85 | 4.07% |
| 2007-08-17 | 21.61 | 23.35 | 20.80 | 20.90 | 449899 | 9852777 | -0.67 | -3.11% |
| 2007-08-10 | 21.36 | 22.30 | 20.78 | 21.57 | 509328 | 10941766 | 0.22 | 1.03% |
| 2007-08-03 | 23.33 | 25.40 | 20.58 | 21.35 | 1211081 | 27392848 | -1.98 | -8.49% |
| 2007-07-27 | 18.12 | 23.67 | 18.12 | 23.33 | 803755 | 16951032 | 5.03 | 27.49% |
| 2007-07-20 | 18.75 | 19.20 | 17.58 | 18.30 | 220758 | 4021597 | -0.50 | -2.66% |
| 2007-07-13 | 18.88 | 19.18 | 17.70 | 18.80 | 223182 | 4102821 | 0.09 | 0.48% |
| 2007-07-06 | 19.72 | 23.00 | 17.05 | 18.71 | 661876 | 13178704 | -0.88 | -4.49% |
| 2007-06-29 | 18.46 | 20.45 | 16.98 | 19.59 | 497124 | 9318321 | 1.34 | 7.34% |
| 2007-06-22 | 18.41 | 21.00 | 17.80 | 18.25 | 625570 | 12140458 | 0.26 | 1.45% |
| 2007-06-15 | 16.70 | 18.08 | 16.25 | 17.99 | 350995 | 6062678 | 1.14 | 6.77% |
| 2007-06-08 | 20.60 | 20.90 | 16.70 | 16.85 | 275661 | 5206592 | -3.49 | -17.16% |
| 2007-06-01 | 23.46 | 23.80 | 19.00 | 20.34 | 471024 | 10320564 | -2.82 | -12.18% |
| 2007-05-25 | 21.08 | 23.49 | 20.95 | 23.16 | 495566 | 11222344 | 1.66 | 7.72% |
| 2007-05-18 | 21.22 | 21.95 | 20.20 | 21.50 | 322380 | 6849687 | 0.02 | 0.09% |
| 2007-05-11 | 20.30 | 23.37 | 20.00 | 21.48 | 446740 | 9728996 | 0.95 | 4.63% |
| 2007-04-27 | 19.40 | 21.55 | 19.39 | 20.53 | 453886 | 9420919 | 1.15 | 5.93% |
| 2007-04-20 | 19.36 | 20.65 | 18.31 | 19.38 | 396776 | 7827296 | 0.05 | 0.26% |
| 2007-04-13 | 19.27 | 20.18 | 18.30 | 19.33 | 416472 | 8020953 | 0.12 | 0.62% |
| 2007-04-06 | 18.68 | 19.37 | 18.21 | 19.21 | 271645 | 5129749 | 0.63 | 3.39% |
| 2007-03-30 | 19.20 | 19.95 | 18.13 | 18.58 | 269762 | 5129594 | -0.49 | -2.57% |
| 2007-03-23 | 19.25 | 20.73 | 18.70 | 19.07 | 327775 | 6452369 | -0.67 | -3.39% |
| 2007-03-16 | 18.12 | 19.94 | 16.80 | 19.74 | 311352 | 5871864 | 1.51 | 8.28% |
| 2007-03-09 | 18.68 | 19.49 | 18.00 | 18.23 | 240588 | 4539362 | -0.26 | -1.41% |
| 2007-03-02 | 18.30 | 19.76 | 17.11 | 18.49 | 288842 | 5291844 | 0.20 | 1.09% |
| 2007-02-16 | 16.48 | 18.60 | 16.39 | 18.29 | 154636 | 2723986 | 1.78 | 10.78% |
| 2007-02-09 | 15.90 | 17.03 | 15.64 | 16.51 | 102273 | 1681102 | 0.70 | 4.43% |
| 2007-02-02 | 16.53 | 18.18 | 15.75 | 15.81 | 157893 | 2700656 | -0.84 | -5.04% |
| 2007-01-26 | 18.01 | 18.77 | 15.55 | 16.65 | 232222 | 4033029 | -1.35 | -7.50% |
| 2007-01-19 | 14.81 | 18.34 | 14.60 | 18.00 | 332635 | 5612414 | 3.10 | 20.80% |
| 2007-01-12 | 14.51 | 16.60 | 14.45 | 14.90 | 175884 | 2757799 | 0.27 | 1.85% |
| 2007-01-05 | 14.74 | 14.80 | 13.98 | 14.63 | 90803 | 1299876 | 0.03 | 0.20% |
| 2006-12-29 | 15.25 | 15.66 | 14.25 | 14.60 | 143223 | 2118449 | -0.67 | -4.39% |
| 2006-12-22 | 16.36 | 16.76 | 15.20 | 15.27 | 125336 | 2023329 | -1.00 | -6.15% |
| 2006-12-15 | 15.29 | 16.28 | 15.16 | 16.27 | 131526 | 2083159 | 0.85 | 5.51% |
| 2006-12-08 | 16.60 | 18.34 | 15.40 | 15.42 | 283259 | 4835520 | -1.16 | -7.00% |
| 2006-12-01 | 15.60 | 17.30 | 15.42 | 16.58 | 201611 | 3286887 | 1.03 | 6.62% |
