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 | 14.57 | 15.66 | 13.60 | 13.76 | 766779 | 11375554 | -0.90 | -6.14% |
| 2009-11-20 | 14.30 | 15.25 | 14.10 | 14.66 | 769442 | 11216456 | 0.49 | 3.46% |
| 2009-11-13 | 13.53 | 14.24 | 13.18 | 14.17 | 636865 | 8736687 | 0.60 | 4.42% |
| 2009-11-06 | 12.06 | 13.78 | 12.05 | 13.57 | 439511 | 5805150 | 1.07 | 8.56% |
| 2009-10-30 | 13.38 | 13.45 | 12.25 | 12.50 | 305406 | 3890451 | -0.97 | -7.20% |
| 2009-10-23 | 12.20 | 13.65 | 12.04 | 13.47 | 505950 | 6560144 | 1.27 | 10.41% |
| 2009-10-16 | 12.28 | 12.54 | 0.00 | 12.20 | 237349 | 2893111 | -0.04 | -0.33% |
| 2009-10-09 | 11.55 | 12.38 | 11.41 | 12.24 | 69274 | 833040 | 0.75 | 6.53% |
| 2009-09-30 | 11.74 | 12.13 | 10.92 | 11.49 | 149846 | 1731104 | -0.22 | -1.88% |
| 2009-09-24 | 12.80 | 13.05 | 11.40 | 11.71 | 313631 | 3859974 | -1.32 | -10.13% |
| 2009-09-18 | 13.39 | 13.80 | 12.93 | 13.03 | 574504 | 7708953 | -0.33 | -2.47% |
| 2009-09-11 | 12.09 | 13.75 | 12.00 | 13.36 | 780405 | 10094764 | 1.24 | 10.23% |
| 2009-09-04 | 12.85 | 12.85 | 10.95 | 12.12 | 533243 | 6246251 | -0.88 | -6.77% |
| 2009-08-28 | 13.06 | 14.78 | 12.38 | 13.00 | 858147 | 11759833 | -0.04 | -0.31% |
| 2009-08-21 | 14.01 | 14.39 | 11.96 | 13.04 | 442134 | 5703157 | -1.47 | -10.13% |
| 2009-08-14 | 15.33 | 15.52 | 14.01 | 14.51 | 333133 | 4998067 | -0.55 | -3.65% |
| 2009-08-07 | 16.09 | 17.78 | 14.75 | 15.06 | 818482 | 13542064 | -0.98 | -6.11% |
| 2009-07-31 | 17.22 | 17.28 | 14.65 | 16.04 | 841594 | 13581708 | -1.24 | -7.18% |
| 2009-07-24 | 14.99 | 17.70 | 14.99 | 17.28 | 1537742 | 25313888 | 3.01 | 21.09% |
| 2009-07-17 | 12.46 | 14.48 | 12.40 | 14.27 | 959167 | 12777995 | 1.74 | 13.89% |
| 2009-07-10 | 12.60 | 12.75 | 12.10 | 12.53 | 333400 | 4137645 | 0.04 | 0.32% |
| 2009-07-03 | 12.07 | 13.29 | 11.95 | 12.49 | 642865 | 8003532 | 0.42 | 3.48% |
| 2009-06-26 | 12.30 | 12.33 | 11.89 | 12.07 | 255943 | 3088865 | -0.20 | -1.63% |
| 2009-06-19 | 12.31 | 12.61 | 12.01 | 12.27 | 237226 | 2917389 | 0.04 | 0.33% |
| 2009-06-12 | 13.08 | 13.08 | 12.01 | 12.23 | 286862 | 3560688 | -0.87 | -6.64% |
| 2009-06-04 | 13.33 | 13.40 | 12.81 | 13.10 | 275004 | 3610650 | -0.13 | -0.98% |
| 2009-05-27 | 12.68 | 13.98 | 12.52 | 13.23 | 354386 | 4709171 | 0.28 | 2.16% |
| 2009-05-22 | 12.00 | 13.67 | 11.70 | 12.95 | 617865 | 7948156 | 0.89 | 7.38% |
| 2009-05-15 | 12.33 | 12.38 | 11.28 | 12.06 | 414909 | 4894851 | -0.27 | -2.19% |
| 2009-05-08 | 11.80 | 12.85 | 11.80 | 12.33 | 406158 | 5051184 | 0.54 | 4.58% |
| 2009-04-30 | 13.48 | 13.50 | 11.40 | 11.79 | 350933 | 4198560 | -1.66 | -12.34% |
| 2009-04-24 | 13.69 | 14.50 | 12.92 | 13.45 | 424120 | 5846563 | -0.35 | -2.54% |
| 2009-04-17 | 13.38 | 14.30 | 13.18 | 13.80 | 632643 | 8678815 | 0.58 | 4.39% |
| 2009-04-10 | 12.45 | 13.31 | 11.90 | 13.22 | 496624 | 6224042 | 0.72 | 5.76% |
| 2009-04-03 | 11.48 | 13.61 | 11.22 | 12.50 | 1054132 | 13230759 | 1.10 | 9.65% |
| 2009-03-27 | 11.16 | 11.98 | 10.54 | 11.40 | 670205 | 7568933 | 0.23 | 2.06% |
| 2009-03-20 | 9.80 | 11.26 | 9.57 | 11.17 | 599980 | 6344926 | 1.23 | 12.37% |
| 2009-03-13 | 9.88 | 10.37 | 9.20 | 9.94 | 449751 | 4456598 | 0.11 | 1.12% |
| 2009-03-06 | 9.05 | 10.29 | 9.03 | 9.83 | 230225 | 2231676 | 0.69 | 7.55% |
| 2009-02-27 | 10.75 | 11.38 | 8.97 | 9.14 | 389167 | 3994250 | -1.68 | -15.53% |
| 2009-02-20 | 11.60 | 12.21 | 10.27 | 10.82 | 467129 | 5210875 | -0.87 | -7.44% |
| 2009-02-13 | 10.51 | 11.75 | 10.34 | 11.69 | 614245 | 6744454 | 1.24 | 11.87% |
| 2009-02-06 | 9.35 | 10.55 | 9.23 | 10.45 | 728429 | 7223786 | 1.26 | 13.71% |
| 2009-01-23 | 8.68 | 9.57 | 8.53 | 9.19 | 648867 | 5960799 | 0.50 | 5.75% |
| 2009-01-16 | 8.26 | 9.00 | 8.00 | 8.69 | 525407 | 4472708 | 0.51 | 6.24% |
| 2009-01-09 | 8.12 | 8.72 | 7.98 | 8.18 | 322363 | 2683326 | 0.32 | 4.07% |
| 2008-12-25 | 8.80 | 8.80 | 7.70 | 7.86 | 229850 | 1885454 | -0.88 | -10.07% |
| 2008-12-19 | 8.20 | 9.15 | 7.88 | 8.74 | 494678 | 4244182 | 0.65 | 8.04% |
| 2008-12-12 | 8.25 | 9.14 | 7.88 | 8.09 | 716147 | 6081102 | -0.03 | -0.37% |
| 2008-12-05 | 6.85 | 8.28 | 6.65 | 8.12 | 516291 | 3982898 | 1.28 | 18.71% |
| 2008-11-28 | 7.56 | 7.81 | 6.80 | 6.84 | 249392 | 1815296 | -0.71 | -9.40% |
| 2008-11-21 | 7.75 | 8.44 | 7.12 | 7.55 | 516410 | 4033092 | -0.32 | -4.07% |
| 2008-11-14 | 6.92 | 7.98 | 6.78 | 7.87 | 373944 | 2766991 | 1.14 | 16.94% |
| 2008-11-07 | 6.11 | 7.11 | 6.05 | 6.73 | 367367 | 2469882 | 0.52 | 8.37% |
| 2008-10-31 | 6.60 | 6.68 | 5.80 | 6.21 | 261147 | 1623161 | -0.54 | -8.00% |
| 2008-10-24 | 6.45 | 7.19 | 6.32 | 6.75 | 202242 | 1390827 | 0.26 | 4.01% |
| 2008-10-17 | 7.00 | 7.64 | 6.35 | 6.49 | 141117 | 982863 | -0.51 | -7.29% |
| 2008-10-10 | 9.20 | 9.20 | 6.99 | 7.00 | 188854 | 1533304 | -2.37 | -25.29% |
| 2008-09-26 | 8.41 | 9.50 | 7.75 | 9.37 | 371959 | 3186027 | 1.54 | 19.67% |
| 2008-09-19 | 7.91 | 8.08 | 6.76 | 7.83 | 89385 | 673161 | -0.41 | -4.98% |
| 2008-09-12 | 8.56 | 8.80 | 8.00 | 8.24 | 89154 | 736360 | -0.39 | -4.52% |
| 2008-09-05 | 9.00 | 9.23 | 8.50 | 8.63 | 108294 | 961004 | -0.44 | -4.85% |
| 2008-08-29 | 10.18 | 10.22 | 8.44 | 9.07 | 130125 | 1185802 | -0.93 | -9.30% |
| 2008-08-22 | 10.99 | 10.99 | 9.23 | 10.00 | 236744 | 2438372 | -0.94 | -8.59% |
| 2008-08-15 | 12.49 | 12.63 | 10.20 | 10.94 | 186335 | 2034610 | -1.62 | -12.90% |
| 2008-08-08 | 14.65 | 14.88 | 12.40 | 12.56 | 168167 | 2236798 | -2.40 | -16.04% |
| 2008-08-01 | 15.95 | 16.06 | 14.65 | 14.96 | 148295 | 2285434 | -0.88 | -5.56% |
| 2008-07-25 | 15.62 | 16.00 | 14.96 | 15.84 | 232551 | 3611736 | 0.23 | 1.47% |
| 2008-07-18 | 16.10 | 17.10 | 14.50 | 15.61 | 242919 | 3817546 | -0.64 | -3.94% |
| 2008-07-11 | 16.88 | 18.05 | 15.89 | 16.25 | 403780 | 6862768 | -0.66 | -3.90% |
| 2008-07-04 | 16.50 | 17.67 | 15.25 | 16.91 | 347506 | 5724745 | 0.00 | 0.00% |
| 2008-06-27 | 16.90 | 18.93 | 16.48 | 16.91 | 322243 | 5735077 | -0.30 | -1.74% |
| 2008-06-20 | 17.56 | 17.78 | 15.15 | 17.21 | 361195 | 5980043 | -0.34 | -1.94% |
| 2008-06-13 | 18.27 | 19.15 | 17.20 | 17.55 | 283786 | 5095417 | -1.69 | -8.78% |
| 2008-06-06 | 20.30 | 21.50 | 19.20 | 19.24 | 310979 | 6395767 | -1.22 | -5.96% |
| 2008-05-30 | 20.00 | 21.98 | 19.45 | 20.46 | 596986 | 12338584 | 0.17 | 0.84% |
| 2008-05-23 | 18.86 | 21.58 | 17.80 | 20.29 | 650931 | 12827545 | 1.76 | 9.50% |
| 2008-05-16 | 17.20 | 18.87 | 16.52 | 18.53 | 595183 | 10613722 | 0.36 | 1.98% |
| 2008-05-09 | 16.20 | 18.60 | 15.25 | 18.17 | 596938 | 10334781 | 2.09 | 13.00% |
| 2008-04-30 | 16.60 | 17.82 | 15.50 | 16.08 | 299060 | 4898386 | -0.92 | -5.41% |
| 2008-04-25 | 14.97 | 17.80 | 13.42 | 17.00 | 419246 | 6672281 | 3.27 | 23.82% |
| 2008-04-18 | 14.62 | 15.97 | 13.56 | 13.73 | 268358 | 4065868 | -1.29 | -8.59% |
| 2008-04-11 | 13.05 | 15.18 | 12.72 | 15.02 | 235346 | 3397295 | 1.78 | 13.44% |
| 2008-04-03 | 15.60 | 15.90 | 12.30 | 13.24 | 240134 | 3252762 | -2.99 | -18.42% |
| 2008-03-28 | 17.05 | 17.38 | 14.71 | 16.23 | 228706 | 3704901 | -0.59 | -3.51% |
| 2008-03-21 | 18.12 | 18.15 | 14.69 | 16.82 | 461746 | 7546364 | -1.22 | -6.76% |
| 2008-03-14 | 18.72 | 20.70 | 17.92 | 18.04 | 459461 | 8849548 | -0.76 | -4.04% |
| 2008-03-07 | 18.00 | 19.95 | 17.70 | 18.80 | 522176 | 9948562 | 0.65 | 3.58% |
| 2008-02-29 | 17.83 | 18.48 | 15.85 | 18.15 | 460636 | 7998381 | 0.58 | 3.30% |
| 2008-02-22 | 16.20 | 18.25 | 16.09 | 17.57 | 558641 | 9714380 | 2.05 | 13.21% |
| 2008-02-15 | 15.30 | 16.20 | 14.65 | 15.52 | 116443 | 1840432 | -0.12 | -0.77% |
| 2008-02-05 | 14.50 | 15.84 | 14.35 | 15.64 | 115253 | 1761015 | 1.53 | 10.84% |
| 2008-02-01 | 15.70 | 16.75 | 13.40 | 14.11 | 514203 | 8074207 | -1.48 | -9.49% |
| 2008-01-25 | 16.94 | 17.10 | 14.08 | 15.59 | 504586 | 7724387 | -0.94 | -5.69% |
| 2008-01-18 | 14.74 | 17.18 | 14.59 | 16.53 | 666218 | 10700965 | 1.74 | 11.77% |
| 2008-01-11 | 14.65 | 15.28 | 13.90 | 14.79 | 451942 | 6622320 | 0.19 | 1.30% |
| 2008-01-04 | 13.63 | 14.60 | 13.31 | 14.60 | 251326 | 3508500 | 0.99 | 7.27% |
| 2007-12-28 | 13.12 | 13.98 | 12.90 | 13.61 | 268689 | 3623829 | 0.54 | 4.13% |
| 2007-12-21 | 12.25 | 13.15 | 12.19 | 13.07 | 175183 | 2236013 | 0.82 | 6.69% |
| 2007-12-14 | 12.04 | 12.78 | 11.86 | 12.25 | 148931 | 1848083 | -0.08 | -0.65% |
| 2007-12-07 | 11.36 | 12.52 | 11.31 | 12.33 | 123407 | 1481926 | 0.93 | 8.16% |
| 2007-11-30 | 12.49 | 12.61 | 11.28 | 11.40 | 101581 | 1195537 | -0.98 | -7.92% |
| 2007-11-23 | 11.70 | 12.98 | 11.70 | 12.38 | 152788 | 1908697 | 0.98 | 8.60% |
| 2007-11-16 | 11.28 | 11.60 | 10.80 | 11.40 | 95093 | 1072858 | -0.23 | -1.98% |
| 2007-11-09 | 12.10 | 12.59 | 11.44 | 11.63 | 93017 | 1123596 | -0.52 | -4.28% |
| 2007-11-02 | 11.70 | 12.60 | 11.31 | 12.15 | 164338 | 1970332 | 0.91 | 8.10% |
| 2007-10-25 | 13.40 | 13.74 | 11.24 | 11.24 | 161728 | 2031310 | -1.99 | -15.04% |
| 2007-10-18 | 14.00 | 14.20 | 13.20 | 13.23 | 189470 | 2593529 | -0.76 | -5.43% |
| 2007-10-12 | 16.10 | 16.18 | 13.00 | 13.99 | 430614 | 6351700 | -1.72 | -10.95% |
| 2007-09-28 | 15.86 | 16.23 | 14.20 | 15.71 | 417087 | 6402001 | 0.02 | 0.13% |
| 2007-09-21 | 13.79 | 16.19 | 13.50 | 15.69 | 699755 | 10660693 | 2.21 | 16.39% |
| 2007-09-14 | 13.59 | 14.29 | 12.36 | 13.48 | 369313 | 4938698 | -0.30 | -2.18% |
| 2007-09-07 | 14.08 | 15.40 | 13.70 | 13.78 | 583391 | 8563391 | -0.15 | -1.08% |
| 2007-08-31 | 12.75 | 14.55 | 12.16 | 13.93 | 718751 | 9734817 | 1.32 | 10.47% |
| 2007-08-24 | 12.24 | 12.99 | 12.02 | 12.61 | 335783 | 4206724 | 0.68 | 5.70% |
| 2007-08-17 | 11.54 | 12.59 | 11.42 | 11.93 | 313900 | 3751640 | 0.43 | 3.74% |
| 2007-08-10 | 12.01 | 12.85 | 11.26 | 11.50 | 355286 | 4293399 | -0.45 | -3.77% |
| 2007-08-03 | 12.00 | 12.38 | 11.08 | 11.95 | 420739 | 4958398 | -0.02 | -0.17% |
| 2007-07-27 | 10.37 | 12.15 | 10.37 | 11.97 | 356979 | 4093895 | 1.66 | 16.10% |
| 2007-07-20 | 10.08 | 10.50 | 9.51 | 10.31 | 161397 | 1597641 | 0.19 | 1.88% |
| 2007-07-13 | 10.58 | 10.69 | 9.90 | 10.12 | 180187 | 1857052 | -0.29 | -2.79% |
| 2007-07-06 | 10.09 | 10.71 | 9.50 | 10.41 | 241016 | 2460157 | 0.20 | 1.96% |
| 2007-06-29 | 12.83 | 13.10 | 10.19 | 10.21 | 422815 | 4872260 | -2.53 | -19.86% |
| 2007-06-22 | 14.01 | 14.68 | 12.51 | 12.74 | 645970 | 8938441 | -1.16 | -8.35% |
| 2007-06-15 | 12.67 | 14.68 | 12.61 | 13.90 | 836091 | 11590224 | 1.22 | 9.62% |
| 2007-06-08 | 11.21 | 13.18 | 9.90 | 12.68 | 876927 | 10306804 | 1.78 | 16.33% |
| 2007-06-01 | 13.71 | 14.49 | 10.55 | 10.90 | 928804 | 11901376 | -2.50 | -18.66% |
| 2007-05-25 | 10.67 | 13.96 | 10.52 | 13.40 | 1206943 | 15345203 | 2.38 | 21.60% |
| 2007-05-18 | 10.70 | 11.25 | 10.11 | 11.02 | 618730 | 6650176 | 0.17 | 1.57% |
| 2007-05-11 | 10.18 | 11.60 | 9.95 | 10.85 | 780565 | 8395652 | 0.59 | 5.75% |
| 2007-04-27 | 10.39 | 10.90 | 10.00 | 10.26 | 564918 | 5930766 | -0.11 | -1.06% |
| 2007-04-20 | 9.38 | 10.60 | 9.17 | 10.37 | 917434 | 9076897 | 0.91 | 9.62% |
| 2007-04-13 | 9.11 | 10.19 | 8.90 | 9.46 | 570557 | 5401231 | 0.30 | 3.27% |
| 2007-04-06 | 8.28 | 9.66 | 8.20 | 9.16 | 697667 | 6392901 | 0.89 | 10.76% |
| 2007-03-30 | 7.67 | 9.09 | 7.56 | 8.27 | 974131 | 8234463 | 0.61 | 7.96% |
| 2007-03-23 | 6.70 | 7.79 | 6.56 | 7.66 | 449116 | 3246081 | 0.85 | 12.48% |
| 2007-03-16 | 6.94 | 7.49 | 6.73 | 6.81 | 460206 | 3264054 | -0.14 | -2.01% |
| 2007-03-09 | 6.89 | 7.13 | 6.35 | 6.95 | 383369 | 2613895 | 0.04 | 0.58% |
| 2007-03-02 | 6.44 | 7.24 | 6.22 | 6.91 | 717542 | 4896534 | 0.51 | 7.97% |
| 2007-02-16 | 5.92 | 6.58 | 5.90 | 6.40 | 398846 | 2480504 | 0.49 | 8.29% |
| 2007-02-09 | 5.46 | 6.09 | 5.45 | 5.91 | 262707 | 1522893 | 0.45 | 8.24% |
| 2007-02-02 | 5.78 | 6.18 | 5.37 | 5.46 | 443197 | 2585404 | -0.28 | -4.88% |
| 2007-01-26 | 5.91 | 6.40 | 5.39 | 5.74 | 590305 | 3521314 | -0.08 | -1.38% |
| 2007-01-19 | 4.91 | 5.88 | 4.90 | 5.82 | 686152 | 3699644 | 0.91 | 18.53% |
| 2007-01-12 | 4.69 | 5.39 | 4.69 | 4.91 | 478644 | 2398095 | 0.20 | 4.25% |
| 2007-01-05 | 4.59 | 4.72 | 4.50 | 4.71 | 79780 | 366645 | 0.13 | 2.84% |
| 2006-12-29 | 4.71 | 4.80 | 4.47 | 4.58 | 162198 | 750608 | -0.13 | -2.76% |
| 2006-12-22 | 4.65 | 5.05 | 4.62 | 4.71 | 423758 | 2061372 | 0.08 | 1.73% |
| 2006-12-15 | 4.36 | 4.67 | 4.36 | 4.63 | 105105 | 478653 | 0.21 | 4.75% |
| 2006-12-08 | 4.68 | 4.90 | 4.41 | 4.42 | 171277 | 796569 | -0.23 | -4.95% |
| 2006-12-01 | 4.36 | 4.68 | 4.36 | 4.65 | 173953 | 796615 | 0.29 | 6.65% |
