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 | 15.07 | 15.68 | 13.84 | 14.39 | 354665 | 5204018 | -0.68 | -4.51% |
| 2009-11-20 | 14.25 | 15.30 | 14.20 | 15.07 | 395040 | 5788728 | 0.94 | 6.65% |
| 2009-11-13 | 14.20 | 14.25 | 13.73 | 14.13 | 357996 | 5019933 | -0.11 | -0.77% |
| 2009-11-06 | 12.55 | 14.63 | 12.38 | 14.24 | 431435 | 5945835 | 1.39 | 10.82% |
| 2009-10-30 | 13.90 | 13.95 | 12.62 | 12.85 | 305997 | 4068512 | -1.09 | -7.82% |
| 2009-10-23 | 12.55 | 13.96 | 12.50 | 13.94 | 439632 | 5896475 | 1.33 | 10.55% |
| 2009-10-16 | 12.33 | 13.00 | 12.25 | 12.61 | 240665 | 3037689 | 0.28 | 2.27% |
| 2009-10-09 | 11.49 | 12.40 | 11.46 | 12.33 | 59483 | 721128 | 0.74 | 6.38% |
| 2009-09-30 | 11.91 | 12.19 | 11.18 | 11.59 | 98046 | 1132131 | -0.30 | -2.52% |
| 2009-09-25 | 12.61 | 12.87 | 11.46 | 11.89 | 241193 | 2948775 | -0.87 | -6.82% |
| 2009-09-18 | 12.80 | 13.64 | 12.58 | 12.76 | 428277 | 5630182 | 0.19 | 1.51% |
| 2009-09-11 | 12.13 | 12.65 | 11.82 | 12.57 | 315199 | 3903801 | 0.46 | 3.80% |
| 2009-09-04 | 12.20 | 12.28 | 10.96 | 12.11 | 327280 | 3805204 | -0.37 | -2.96% |
| 2009-08-28 | 13.00 | 13.50 | 12.10 | 12.48 | 386737 | 4973102 | -0.66 | -5.02% |
| 2009-08-21 | 12.72 | 13.27 | 11.70 | 13.14 | 435271 | 5476276 | 0.02 | 0.15% |
| 2009-08-14 | 14.69 | 15.14 | 13.00 | 13.12 | 362495 | 5134039 | -1.31 | -9.08% |
| 2009-08-07 | 15.71 | 16.95 | 14.32 | 14.43 | 661602 | 10419325 | -0.85 | -5.56% |
| 2009-07-31 | 13.39 | 15.78 | 13.26 | 15.28 | 1133657 | 16624088 | 2.16 | 16.46% |
| 2009-07-24 | 12.80 | 13.15 | 12.50 | 13.12 | 458132 | 5896956 | 0.31 | 2.42% |
| 2009-07-17 | 12.58 | 13.22 | 12.25 | 12.81 | 498078 | 6325066 | 0.11 | 0.87% |
| 2009-07-10 | 13.12 | 13.75 | 12.42 | 12.70 | 491957 | 6360352 | -0.31 | -2.38% |
| 2009-07-03 | 11.35 | 13.17 | 11.21 | 13.01 | 596292 | 7292658 | 1.68 | 14.83% |
| 2009-06-26 | 11.40 | 11.87 | 10.95 | 11.33 | 487865 | 5558862 | 0.07 | 0.62% |
| 2009-06-19 | 10.22 | 11.55 | 10.16 | 11.26 | 436616 | 4758355 | 1.02 | 9.96% |
| 2009-06-12 | 10.62 | 11.00 | 10.10 | 10.24 | 395626 | 4189053 | -0.37 | -3.49% |
| 2009-06-05 | 10.09 | 10.95 | 10.00 | 10.61 | 365170 | 3852199 | 0.60 | 5.99% |
| 2009-05-27 | 9.69 | 10.08 | 9.55 | 10.01 | 151427 | 1497724 | -0.06 | -0.60% |
| 2009-05-22 | 10.39 | 10.64 | 9.90 | 10.07 | 294676 | 3024688 | -0.32 | -3.08% |
| 2009-05-15 | 11.30 | 11.39 | 10.12 | 10.39 | 532007 | 5657032 | -0.88 | -7.81% |
| 2009-05-08 | 9.70 | 11.68 | 9.59 | 11.27 | 847405 | 9001894 | 1.68 | 17.52% |
| 2009-04-30 | 9.70 | 9.85 | 8.98 | 9.59 | 183025 | 1716972 | -0.17 | -1.74% |
| 2009-04-24 | 9.70 | 10.50 | 9.40 | 9.76 | 473742 | 4746893 | -0.04 | -0.41% |
| 2009-04-17 | 10.00 | 10.28 | 9.59 | 9.80 | 534770 | 5321363 | -0.15 | -1.51% |
| 2009-04-10 | 10.48 | 10.48 | 9.23 | 9.95 | 417052 | 4113507 | -0.53 | -5.06% |
| 2009-04-03 | 10.00 | 10.74 | 9.45 | 10.48 | 596293 | 6012620 | 0.49 | 4.91% |
| 2009-03-27 | 9.56 | 10.45 | 9.30 | 9.99 | 499904 | 4928143 | 0.42 | 4.39% |
| 2009-03-20 | 8.96 | 9.90 | 8.82 | 9.57 | 352005 | 3330210 | 0.55 | 6.10% |
| 2009-03-13 | 10.01 | 10.18 | 8.77 | 9.02 | 350244 | 3258098 | -1.11 | -10.96% |
| 2009-03-06 | 8.92 | 10.69 | 8.21 | 10.13 | 789098 | 7962295 | 1.18 | 13.18% |
| 2009-02-27 | 9.25 | 10.94 | 8.72 | 8.95 | 915574 | 9148422 | -0.23 | -2.50% |
| 2009-02-20 | 9.03 | 9.51 | 8.35 | 9.18 | 679835 | 6096790 | 0.31 | 3.50% |
| 2009-02-13 | 8.01 | 9.09 | 8.00 | 8.87 | 712665 | 6033154 | 0.93 | 11.71% |
| 2009-02-06 | 7.10 | 7.98 | 7.05 | 7.94 | 735067 | 5637958 | 1.01 | 14.57% |
| 2009-01-23 | 6.90 | 7.24 | 6.60 | 6.93 | 310662 | 2132139 | 0.08 | 1.17% |
| 2009-01-16 | 6.25 | 7.19 | 6.15 | 6.85 | 376547 | 2539781 | 0.47 | 7.37% |
| 2009-01-09 | 5.65 | 6.65 | 5.60 | 6.38 | 423846 | 2680683 | 0.62 | 10.76% |
| 2008-12-26 | 6.90 | 6.95 | 5.70 | 5.76 | 230488 | 1445271 | -1.14 | -16.52% |
| 2008-12-19 | 6.61 | 6.94 | 6.33 | 6.90 | 305079 | 2044359 | 0.33 | 5.02% |
| 2008-12-12 | 7.18 | 7.84 | 6.45 | 6.57 | 617173 | 4520910 | -0.45 | -6.41% |
| 2008-12-05 | 6.45 | 7.47 | 6.15 | 7.02 | 599572 | 4161068 | 0.42 | 6.36% |
| 2008-11-28 | 6.90 | 7.03 | 6.02 | 6.60 | 608771 | 4029237 | -0.41 | -5.85% |
| 2008-11-21 | 6.72 | 8.17 | 6.38 | 7.01 | 1144628 | 8233600 | 0.19 | 2.79% |
| 2008-11-14 | 4.60 | 6.88 | 4.60 | 6.82 | 840307 | 4931208 | 2.36 | 52.91% |
| 2008-11-07 | 4.28 | 4.59 | 3.89 | 4.46 | 273156 | 1184351 | 0.23 | 5.44% |
| 2008-10-31 | 4.76 | 4.92 | 4.17 | 4.23 | 217093 | 985773 | -0.54 | -11.32% |
| 2008-10-24 | 4.45 | 4.95 | 4.35 | 4.77 | 176307 | 821503 | 0.30 | 6.71% |
| 2008-10-17 | 5.31 | 5.58 | 4.30 | 4.47 | 129379 | 641624 | -0.91 | -16.91% |
| 2008-10-10 | 6.08 | 6.30 | 5.37 | 5.38 | 141306 | 830169 | -0.81 | -13.09% |
| 2008-09-26 | 7.04 | 7.04 | 5.81 | 6.19 | 239625 | 1545713 | -0.21 | -3.28% |
| 2008-09-19 | 7.35 | 7.35 | 5.44 | 6.40 | 129798 | 815175 | -1.01 | -13.63% |
| 2008-09-12 | 7.66 | 7.90 | 7.11 | 7.41 | 66261 | 492129 | -0.33 | -4.26% |
| 2008-09-05 | 8.01 | 8.58 | 7.73 | 7.74 | 101484 | 825893 | -0.37 | -4.56% |
| 2008-08-29 | 8.11 | 8.24 | 7.57 | 8.11 | 71490 | 565761 | 0.10 | 1.25% |
| 2008-08-22 | 8.19 | 8.76 | 7.50 | 8.01 | 148280 | 1216858 | -0.31 | -3.73% |
| 2008-08-15 | 8.83 | 8.98 | 7.90 | 8.32 | 142394 | 1187033 | -1.49 | -15.19% |
| 2008-08-08 | 10.69 | 10.78 | 9.58 | 9.81 | 128401 | 1327360 | -1.03 | -9.50% |
| 2008-08-01 | 11.38 | 12.24 | 10.21 | 10.84 | 409257 | 4771706 | -0.29 | -2.61% |
| 2008-07-25 | 10.55 | 11.50 | 10.55 | 11.13 | 163470 | 1822879 | 0.42 | 3.92% |
| 2008-07-18 | 11.98 | 12.30 | 10.20 | 10.71 | 177616 | 1991709 | -1.24 | -10.38% |
| 2008-07-11 | 10.55 | 13.20 | 10.50 | 11.95 | 350829 | 4198001 | 1.49 | 14.24% |
| 2008-07-04 | 10.78 | 11.13 | 10.09 | 10.46 | 134769 | 1436108 | -0.39 | -3.59% |
| 2008-06-27 | 10.82 | 12.05 | 10.60 | 10.85 | 171676 | 1931633 | -0.36 | -3.21% |
| 2008-06-20 | 12.45 | 12.73 | 10.34 | 11.21 | 168866 | 1945586 | -1.23 | -9.89% |
| 2008-06-13 | 14.50 | 14.50 | 12.18 | 12.44 | 128997 | 1669379 | -2.77 | -18.21% |
| 2008-06-06 | 16.09 | 16.78 | 15.12 | 15.21 | 99685 | 1574658 | -0.82 | -5.12% |
| 2008-05-30 | 16.05 | 16.88 | 15.58 | 16.03 | 143569 | 2302738 | -0.40 | -2.44% |
| 2008-05-23 | 19.01 | 20.13 | 15.90 | 16.43 | 317911 | 5725987 | -2.54 | -13.39% |
| 2008-05-16 | 17.67 | 21.88 | 17.66 | 18.97 | 604325 | 11937993 | 0.78 | 4.29% |
| 2008-05-09 | 17.51 | 19.75 | 16.72 | 18.19 | 429549 | 7885183 | 0.97 | 5.63% |
| 2008-04-30 | 17.03 | 17.47 | 16.26 | 17.22 | 145043 | 2439725 | -0.18 | -1.03% |
| 2008-04-25 | 15.80 | 18.46 | 13.60 | 17.40 | 309865 | 5008661 | 2.75 | 18.77% |
| 2008-04-18 | 36.50 | 36.50 | 14.30 | 14.65 | 183706 | 3572100 | -22.87 | -60.95% |
| 2008-04-11 | 30.08 | 38.44 | 29.11 | 37.52 | 180399 | 6537362 | 7.13 | 23.46% |
| 2008-04-03 | 35.89 | 37.47 | 27.88 | 30.39 | 100301 | 3228882 | -7.15 | -19.05% |
| 2008-03-28 | 40.25 | 41.28 | 33.97 | 37.54 | 100208 | 3726541 | -2.44 | -6.10% |
| 2008-03-21 | 40.99 | 41.35 | 35.08 | 39.98 | 108406 | 4167305 | -2.34 | -5.53% |
| 2008-03-14 | 46.90 | 46.98 | 37.62 | 42.32 | 88916 | 3753276 | -4.51 | -9.63% |
| 2008-03-07 | 43.01 | 49.38 | 43.01 | 46.83 | 148115 | 6972832 | 3.34 | 7.68% |
| 2008-02-29 | 43.54 | 45.45 | 42.09 | 43.49 | 94013 | 4108629 | 0.42 | 0.97% |
| 2008-02-22 | 47.38 | 50.78 | 42.90 | 43.07 | 230265 | 10754793 | -7.36 | -14.59% |
| 2008-02-15 | 48.00 | 53.38 | 47.80 | 50.43 | 105829 | 5373289 | 0.23 | 0.46% |
| 2008-02-05 | 43.68 | 50.98 | 43.10 | 50.20 | 84879 | 4056920 | 8.04 | 19.07% |
| 2008-02-01 | 51.59 | 51.59 | 41.30 | 42.16 | 209571 | 9858147 | -9.52 | -18.42% |
| 2008-01-25 | 64.28 | 67.55 | 50.01 | 51.68 | 340455 | 18836766 | -12.10 | -18.97% |
| 2008-01-18 | 60.00 | 68.10 | 58.88 | 63.78 | 210615 | 13498013 | 3.30 | 5.46% |
| 2008-01-11 | 53.68 | 62.60 | 53.68 | 60.48 | 275772 | 15853266 | 6.89 | 12.86% |
| 2008-01-04 | 51.99 | 59.88 | 51.50 | 53.59 | 137008 | 7523869 | 2.61 | 5.12% |
| 2007-12-28 | 39.11 | 51.09 | 39.11 | 50.98 | 218776 | 9978830 | 12.05 | 30.95% |
| 2007-12-21 | 35.95 | 39.55 | 33.00 | 38.93 | 151771 | 5626084 | 2.45 | 6.72% |
| 2007-12-07 | 31.00 | 37.41 | 30.66 | 36.48 | 82248 | 2797496 | 5.65 | 18.33% |
| 2007-11-30 | 32.10 | 32.43 | 30.14 | 30.83 | 41560 | 1296892 | -0.66 | -2.10% |
| 2007-11-23 | 32.00 | 32.97 | 30.21 | 31.49 | 34729 | 1104810 | 0.52 | 1.68% |
| 2007-11-16 | 32.48 | 33.19 | 29.90 | 30.97 | 80966 | 2541970 | -1.85 | -5.64% |
| 2007-11-09 | 34.31 | 36.36 | 32.51 | 32.82 | 65068 | 2262184 | -2.31 | -6.58% |
| 2007-11-02 | 33.00 | 38.00 | 33.00 | 35.13 | 115909 | 4169855 | 2.19 | 6.65% |
| 2007-10-26 | 35.89 | 38.00 | 32.10 | 32.94 | 126871 | 4469430 | -3.22 | -8.90% |
| 2007-10-18 | 37.95 | 39.30 | 36.12 | 36.16 | 101680 | 3836627 | -1.87 | -4.92% |
| 2007-10-12 | 35.01 | 39.86 | 34.89 | 38.03 | 198981 | 7505009 | 3.25 | 9.34% |
| 2007-09-28 | 33.60 | 35.09 | 32.16 | 34.78 | 97179 | 3293649 | 1.13 | 3.36% |
| 2007-09-21 | 35.38 | 38.41 | 33.00 | 33.65 | 188635 | 6831035 | -1.27 | -3.64% |
| 2007-09-14 | 35.60 | 37.88 | 33.80 | 34.92 | 148032 | 5239787 | -1.31 | -3.62% |
| 2007-09-07 | 40.50 | 40.99 | 36.00 | 36.23 | 158527 | 6069585 | -3.84 | -9.58% |
| 2007-08-31 | 36.78 | 43.88 | 36.78 | 40.07 | 256164 | 10100661 | 6.63 | 19.83% |
| 2007-08-24 | 31.50 | 33.44 | 30.00 | 33.44 | 213391 | 6658737 | 2.78 | 9.07% |
| 2007-08-17 | 28.80 | 31.25 | 27.51 | 30.66 | 182963 | 5417536 | 1.58 | 5.43% |
| 2007-08-10 | 32.60 | 32.64 | 28.26 | 29.08 | 203286 | 6145888 | -2.75 | -8.64% |
| 2007-08-03 | 29.88 | 32.38 | 27.99 | 31.83 | 246986 | 7467513 | 1.81 | 6.03% |
| 2007-07-27 | 26.03 | 30.20 | 25.70 | 30.02 | 270160 | 7466683 | 4.44 | 17.36% |
| 2007-07-20 | 23.44 | 25.88 | 20.05 | 25.58 | 320996 | 7479075 | 2.08 | 8.85% |
| 2007-07-13 | 21.80 | 24.38 | 21.51 | 23.50 | 232462 | 5352093 | 1.50 | 6.82% |
| 2007-07-06 | 27.52 | 28.58 | 19.51 | 22.00 | 394387 | 9233801 | -5.29 | -19.38% |
| 2007-06-29 | 22.67 | 28.37 | 22.45 | 27.29 | 652011 | 16079170 | 6.68 | 32.41% |
| 2007-06-15 | 14.08 | 20.61 | 14.08 | 20.61 | 15267 | 268616 | 7.81 | 61.02% |
| 2007-01-17 | 11.30 | 14.16 | 11.30 | 12.80 | 213460 | 2773802 | 1.46 | 12.88% |
| 2007-01-12 | 10.01 | 11.45 | 9.70 | 11.34 | 289064 | 3045070 | 1.66 | 17.15% |
| 2007-01-05 | 9.06 | 9.68 | 8.71 | 9.68 | 128167 | 1205353 | 0.72 | 8.04% |
| 2006-12-29 | 7.89 | 9.09 | 7.80 | 8.96 | 228984 | 1938911 | 1.04 | 13.13% |
| 2006-12-22 | 6.55 | 8.20 | 6.55 | 7.92 | 238380 | 1781055 | 1.39 | 21.29% |
| 2006-12-15 | 6.50 | 6.75 | 6.46 | 6.53 | 77122 | 507381 | -0.01 | -0.15% |
| 2006-12-08 | 7.35 | 7.55 | 6.53 | 6.54 | 146147 | 1031262 | -0.82 | -11.14% |
| 2006-12-01 | 6.77 | 7.48 | 6.70 | 7.36 | 137674 | 977412 | 0.59 | 8.71% |
