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 | 16.10 | 17.50 | 15.30 | 15.68 | 874042 | 14377314 | -0.43 | -2.67% |
| 2009-11-20 | 15.61 | 16.59 | 15.50 | 16.11 | 649912 | 10473644 | 0.47 | 3.00% |
| 2009-11-13 | 15.08 | 16.55 | 15.00 | 15.64 | 800282 | 12723833 | 0.56 | 3.71% |
| 2009-11-06 | 13.02 | 15.54 | 12.88 | 15.08 | 745862 | 10932462 | 1.66 | 12.37% |
| 2009-10-30 | 14.55 | 15.37 | 13.13 | 13.42 | 933866 | 13447255 | -0.99 | -6.87% |
| 2009-10-23 | 13.98 | 14.57 | 13.58 | 14.41 | 781505 | 11066301 | 0.44 | 3.15% |
| 2009-10-16 | 12.10 | 13.98 | 12.01 | 13.97 | 872342 | 11515150 | 1.68 | 13.67% |
| 2009-10-09 | 11.40 | 12.37 | 11.34 | 12.29 | 123237 | 1488538 | 0.92 | 8.09% |
| 2009-09-30 | 11.52 | 12.08 | 10.91 | 11.37 | 193729 | 2200575 | -0.10 | -0.87% |
| 2009-09-25 | 12.70 | 12.99 | 11.20 | 11.47 | 533406 | 6411034 | -1.42 | -11.02% |
| 2009-09-18 | 13.49 | 14.42 | 12.62 | 12.89 | 723476 | 9836924 | -0.64 | -4.73% |
| 2009-09-11 | 11.85 | 13.70 | 11.36 | 13.53 | 970253 | 12474732 | 1.71 | 14.47% |
| 2009-09-04 | 11.80 | 12.20 | 10.00 | 11.82 | 724437 | 8136884 | -0.28 | -2.31% |
| 2009-08-28 | 13.13 | 13.60 | 11.93 | 12.10 | 673247 | 8502910 | -1.02 | -7.77% |
| 2009-08-21 | 14.16 | 14.16 | 12.06 | 13.12 | 721887 | 9355359 | -1.42 | -9.77% |
| 2009-08-14 | 16.00 | 16.49 | 14.12 | 14.54 | 536010 | 8005894 | -1.97 | -11.93% |
| 2009-08-06 | 17.21 | 18.40 | 16.00 | 16.51 | 685593 | 11908390 | -0.45 | -2.65% |
| 2009-07-31 | 15.63 | 18.10 | 15.63 | 16.96 | 1425348 | 23988604 | 1.37 | 8.79% |
| 2009-07-24 | 15.70 | 16.20 | 15.30 | 15.59 | 720877 | 11298188 | -0.20 | -1.27% |
| 2009-07-17 | 15.45 | 16.68 | 15.33 | 15.79 | 907244 | 14463569 | 0.16 | 1.02% |
| 2009-07-10 | 15.12 | 16.75 | 15.00 | 15.63 | 884555 | 13970753 | 0.55 | 3.65% |
| 2009-07-03 | 13.56 | 15.39 | 13.10 | 15.08 | 965627 | 13858781 | 1.50 | 11.05% |
| 2009-06-26 | 12.15 | 14.20 | 12.00 | 13.58 | 1412620 | 18862724 | 1.58 | 13.17% |
| 2009-06-19 | 11.35 | 12.22 | 11.00 | 12.00 | 720461 | 8455923 | 0.56 | 4.89% |
| 2009-06-12 | 12.05 | 12.67 | 10.97 | 11.44 | 1189971 | 14283155 | -0.66 | -5.46% |
| 2009-06-05 | 10.16 | 12.77 | 10.05 | 12.10 | 1016688 | 11807041 | 2.22 | 22.47% |
| 2009-05-27 | 9.70 | 10.00 | 9.45 | 9.88 | 384019 | 3750128 | -0.10 | -1.00% |
| 2009-05-22 | 9.80 | 10.79 | 9.43 | 9.98 | 957720 | 9784812 | 0.06 | 0.60% |
| 2009-05-15 | 9.02 | 10.36 | 8.38 | 9.92 | 1843294 | 17816244 | 0.98 | 10.96% |
| 2009-05-08 | 7.79 | 9.45 | 7.79 | 8.94 | 1243531 | 11004336 | 1.29 | 16.86% |
| 2009-04-30 | 7.89 | 7.90 | 7.06 | 7.65 | 499812 | 3737406 | -0.26 | -3.29% |
| 2009-04-24 | 8.58 | 9.05 | 7.80 | 7.91 | 567995 | 4752904 | -0.70 | -8.13% |
| 2009-04-17 | 8.20 | 9.30 | 7.92 | 8.61 | 1236747 | 10802913 | 0.45 | 5.51% |
| 2009-04-10 | 8.52 | 8.58 | 7.71 | 8.16 | 547966 | 4413524 | -0.35 | -4.11% |
| 2009-04-03 | 8.45 | 8.94 | 8.05 | 8.51 | 848148 | 7225263 | -0.02 | -0.23% |
| 2009-03-27 | 8.05 | 8.99 | 7.51 | 8.53 | 1406465 | 11629164 | 0.50 | 6.23% |
| 2009-03-20 | 6.32 | 8.37 | 6.21 | 8.03 | 1923458 | 14131976 | 1.71 | 27.06% |
| 2009-03-13 | 7.45 | 7.45 | 6.21 | 6.32 | 1695948 | 11581089 | -1.22 | -16.18% |
| 2009-03-06 | 7.54 | 7.54 | 7.40 | 7.54 | 575233 | 4334943 | 0.69 | 10.07% |
| 2009-02-05 | 5.60 | 6.86 | 5.51 | 6.85 | 871474 | 5612299 | 1.26 | 22.54% |
| 2009-01-23 | 5.72 | 5.82 | 5.45 | 5.59 | 359984 | 2043578 | -0.11 | -1.93% |
| 2009-01-16 | 5.16 | 5.90 | 5.05 | 5.70 | 636509 | 3525304 | 0.54 | 10.46% |
| 2009-01-09 | 4.76 | 5.30 | 4.76 | 5.16 | 443601 | 2265347 | 0.09 | 1.77% |
| 2008-12-26 | 5.77 | 5.88 | 4.97 | 5.07 | 358988 | 1907758 | -0.75 | -12.89% |
| 2008-12-19 | 5.71 | 5.99 | 5.38 | 5.82 | 468206 | 2697372 | 0.24 | 4.30% |
| 2008-12-12 | 6.13 | 6.45 | 5.50 | 5.58 | 938471 | 5643764 | -0.47 | -7.77% |
| 2008-12-05 | 5.28 | 6.17 | 4.96 | 6.05 | 956218 | 5396544 | 0.57 | 10.40% |
| 2008-11-27 | 5.02 | 5.65 | 4.65 | 5.48 | 765305 | 4078340 | 0.44 | 8.73% |
| 2008-11-21 | 5.34 | 5.49 | 4.69 | 5.04 | 923166 | 4730498 | -0.34 | -6.32% |
| 2008-11-14 | 4.15 | 5.39 | 4.08 | 5.38 | 1289549 | 6180999 | 1.38 | 34.50% |
| 2008-11-07 | 3.90 | 4.17 | 3.63 | 4.00 | 284402 | 1114943 | 0.13 | 3.36% |
| 2008-10-31 | 4.38 | 4.40 | 3.86 | 3.87 | 221298 | 895204 | -0.60 | -13.42% |
| 2008-10-24 | 4.57 | 4.84 | 4.42 | 4.47 | 234815 | 1080260 | -0.10 | -2.19% |
| 2008-10-17 | 4.85 | 5.27 | 4.50 | 4.57 | 213237 | 1027282 | -0.34 | -6.92% |
| 2008-10-10 | 6.09 | 6.10 | 4.83 | 4.91 | 295245 | 1624103 | -1.41 | -22.31% |
| 2008-09-26 | 6.00 | 6.44 | 5.33 | 6.32 | 741792 | 4391472 | 0.70 | 12.46% |
| 2008-09-19 | 5.70 | 5.71 | 4.81 | 5.62 | 248157 | 1331766 | -0.05 | -0.88% |
| 2008-09-12 | 5.92 | 5.98 | 5.53 | 5.67 | 148560 | 850416 | -0.25 | -4.22% |
| 2008-09-05 | 6.23 | 6.28 | 5.85 | 5.92 | 185026 | 1115741 | -0.37 | -5.88% |
| 2008-08-29 | 6.39 | 6.54 | 5.71 | 6.29 | 246845 | 1502705 | -0.11 | -1.72% |
| 2008-08-22 | 6.98 | 7.15 | 6.02 | 6.40 | 329301 | 2168124 | -0.58 | -8.31% |
| 2008-08-15 | 7.37 | 7.50 | 6.62 | 6.98 | 374582 | 2634262 | -0.39 | -5.29% |
| 2008-08-08 | 9.26 | 9.26 | 7.37 | 7.37 | 357946 | 2975876 | -1.94 | -20.84% |
| 2008-08-01 | 10.22 | 10.60 | 8.90 | 9.31 | 592307 | 5924066 | -0.82 | -8.10% |
| 2008-07-25 | 9.49 | 10.49 | 9.35 | 10.13 | 370552 | 3742773 | 0.54 | 5.63% |
| 2008-07-18 | 10.24 | 11.00 | 9.00 | 9.59 | 469320 | 4660697 | -0.72 | -6.98% |
| 2008-07-11 | 9.40 | 11.30 | 9.21 | 10.31 | 752787 | 7892417 | 1.12 | 12.19% |
| 2008-07-04 | 9.40 | 9.81 | 8.65 | 9.19 | 384228 | 3577037 | -0.49 | -5.06% |
| 2008-06-27 | 10.00 | 10.90 | 9.58 | 9.68 | 393661 | 3999937 | -0.42 | -4.16% |
| 2008-06-20 | 11.98 | 12.50 | 9.52 | 10.10 | 299460 | 3267889 | -2.19 | -17.82% |
| 2008-06-13 | 14.13 | 14.13 | 12.02 | 12.29 | 170117 | 2185056 | -2.47 | -16.73% |
| 2008-06-06 | 15.40 | 15.74 | 14.60 | 14.76 | 164828 | 2492719 | -0.64 | -4.16% |
| 2008-05-30 | 16.00 | 16.13 | 14.80 | 15.40 | 319137 | 4921073 | -0.73 | -4.53% |
| 2008-05-23 | 18.71 | 19.10 | 15.98 | 16.13 | 555163 | 9619808 | -2.54 | -13.61% |
| 2008-05-16 | 15.84 | 19.49 | 15.70 | 18.67 | 1079886 | 19532652 | 2.51 | 15.53% |
| 2008-05-09 | 16.50 | 17.11 | 14.95 | 16.16 | 577306 | 9405832 | -0.19 | -1.16% |
| 2008-04-30 | 15.79 | 16.50 | 15.40 | 16.35 | 216710 | 3477823 | 0.12 | 0.74% |
| 2008-04-25 | 15.52 | 17.19 | 12.85 | 16.23 | 692998 | 10722923 | 1.98 | 13.89% |
| 2008-04-18 | 16.51 | 16.70 | 14.05 | 14.25 | 294013 | 4485609 | -2.75 | -16.18% |
| 2008-04-11 | 14.80 | 17.80 | 14.60 | 17.00 | 532002 | 8853817 | 1.97 | 13.11% |
| 2008-04-03 | 15.78 | 16.40 | 13.00 | 15.03 | 243894 | 3534835 | -1.39 | -8.46% |
| 2008-03-28 | 18.48 | 18.48 | 14.50 | 16.42 | 484243 | 8232081 | -1.27 | -7.18% |
| 2008-03-21 | 18.08 | 18.18 | 14.61 | 17.69 | 367149 | 5929735 | -0.33 | -1.83% |
| 2008-03-14 | 20.77 | 21.08 | 17.70 | 18.02 | 296797 | 5748479 | -2.74 | -13.20% |
| 2008-03-07 | 23.70 | 24.29 | 20.10 | 20.76 | 641709 | 13928062 | -3.22 | -13.43% |
| 2008-02-29 | 25.42 | 25.88 | 23.07 | 23.98 | 272515 | 6551944 | -1.45 | -5.70% |
| 2008-02-22 | 26.50 | 27.80 | 24.95 | 25.43 | 317015 | 8391916 | -0.51 | -1.97% |
| 2008-02-15 | 25.79 | 26.15 | 24.90 | 25.94 | 60267 | 1543964 | 0.24 | 0.93% |
| 2008-02-05 | 23.85 | 26.27 | 23.85 | 25.70 | 84755 | 2152329 | 2.63 | 11.40% |
| 2008-02-01 | 26.65 | 27.00 | 22.56 | 23.07 | 197822 | 4896399 | -3.73 | -13.92% |
| 2008-01-25 | 28.10 | 28.36 | 23.49 | 26.80 | 353452 | 9117216 | -1.13 | -4.05% |
| 2008-01-18 | 30.40 | 31.45 | 26.38 | 27.93 | 331868 | 9612917 | -2.43 | -8.00% |
| 2008-01-11 | 29.95 | 31.99 | 28.90 | 30.36 | 343886 | 10515505 | 0.33 | 1.10% |
| 2008-01-04 | 28.35 | 31.88 | 27.30 | 30.03 | 367671 | 10738668 | 1.81 | 6.41% |
| 2007-12-28 | 27.68 | 29.63 | 27.18 | 28.22 | 508393 | 14427413 | 0.53 | 1.91% |
| 2007-12-21 | 25.60 | 28.10 | 24.30 | 27.69 | 446951 | 11729791 | 2.22 | 8.72% |
| 2007-12-14 | 24.50 | 26.99 | 23.22 | 25.47 | 480983 | 12300389 | 0.43 | 1.72% |
| 2007-12-07 | 19.90 | 26.38 | 19.30 | 25.04 | 593646 | 13621807 | 4.86 | 24.08% |
| 2007-11-30 | 25.65 | 25.89 | 19.90 | 20.18 | 434663 | 9442494 | -5.05 | -20.02% |
| 2007-11-23 | 24.00 | 26.70 | 22.94 | 25.23 | 298040 | 7443738 | 1.29 | 5.39% |
| 2007-11-16 | 24.20 | 26.02 | 22.54 | 23.94 | 384983 | 9366245 | -1.10 | -4.39% |
| 2007-11-09 | 27.01 | 30.97 | 23.51 | 25.04 | 319113 | 8811690 | -3.36 | -11.83% |
| 2007-11-02 | 27.11 | 33.98 | 27.11 | 28.40 | 395230 | 11951816 | 1.64 | 6.13% |
| 2007-10-26 | 32.50 | 32.50 | 26.14 | 26.76 | 296566 | 8402467 | -4.37 | -14.04% |
| 2007-10-18 | 33.00 | 36.59 | 31.00 | 31.13 | 300575 | 10261487 | -2.57 | -7.63% |
| 2007-10-12 | 27.75 | 36.90 | 26.58 | 33.70 | 571488 | 18086592 | 6.34 | 23.17% |
| 2007-09-28 | 26.00 | 28.49 | 25.00 | 27.36 | 471305 | 12740528 | 0.78 | 2.94% |
| 2007-09-21 | 25.30 | 28.28 | 24.02 | 26.58 | 838941 | 21777256 | 1.29 | 5.10% |
| 2007-09-14 | 19.75 | 26.80 | 19.00 | 25.29 | 1225429 | 27877544 | 5.48 | 27.66% |
| 2007-09-07 | 16.80 | 20.44 | 16.79 | 19.81 | 921927 | 17117316 | 3.04 | 18.13% |
| 2007-08-31 | 16.70 | 17.80 | 15.93 | 16.77 | 915598 | 15421043 | 0.15 | 0.90% |
| 2007-08-24 | 11.09 | 17.52 | 11.09 | 16.62 | 1917871 | 26858804 | 5.42 | 48.39% |
| 2007-08-10 | 10.60 | 11.88 | 10.55 | 11.20 | 881638 | 9897508 | 0.73 | 6.97% |
| 2007-08-03 | 10.45 | 11.07 | 9.99 | 10.47 | 678034 | 7207277 | 0.03 | 0.29% |
| 2007-07-27 | 8.92 | 10.59 | 8.92 | 10.44 | 708904 | 7086688 | 1.51 | 16.91% |
| 2007-07-20 | 9.20 | 9.43 | 8.43 | 8.93 | 294818 | 2593734 | -0.32 | -3.46% |
| 2007-07-13 | 8.56 | 9.38 | 7.96 | 9.25 | 532626 | 4745237 | 0.76 | 8.95% |
| 2007-07-06 | 8.79 | 9.28 | 7.67 | 8.49 | 399185 | 3446853 | -0.40 | -4.50% |
| 2007-06-29 | 11.09 | 11.44 | 8.74 | 8.89 | 807306 | 8264200 | -2.04 | -18.66% |
| 2007-06-22 | 10.55 | 11.89 | 10.24 | 10.93 | 1719541 | 19100916 | 0.68 | 6.63% |
| 2007-06-15 | 10.10 | 10.39 | 9.02 | 10.25 | 1155406 | 11474523 | 0.16 | 1.59% |
| 2007-06-08 | 10.15 | 10.60 | 8.18 | 10.09 | 1337871 | 12602947 | 0.02 | 0.20% |
| 2007-06-01 | 12.25 | 12.79 | 9.70 | 10.07 | 1957130 | 22848340 | -1.81 | -15.24% |
| 2007-05-25 | 10.70 | 11.88 | 10.61 | 11.88 | 1440362 | 16101273 | 1.49 | 14.34% |
| 2007-05-18 | 10.68 | 10.98 | 9.62 | 10.39 | 928767 | 9662218 | -0.52 | -4.77% |
| 2007-05-11 | 10.54 | 11.49 | 10.40 | 10.91 | 1196524 | 13037247 | 0.27 | 2.54% |
| 2007-04-27 | 10.00 | 11.56 | 9.76 | 10.64 | 1721281 | 18565356 | 1.49 | 16.28% |
| 2007-04-19 | 9.45 | 9.95 | 8.87 | 9.15 | 1030145 | 9700557 | -0.07 | -0.76% |
| 2007-04-13 | 8.25 | 9.68 | 8.25 | 9.22 | 1717916 | 15230479 | 1.11 | 13.69% |
| 2007-04-06 | 7.60 | 8.19 | 7.60 | 8.11 | 1021883 | 8074613 | 0.52 | 6.85% |
| 2007-03-30 | 7.47 | 8.04 | 7.40 | 7.59 | 1119684 | 8640105 | 0.20 | 2.71% |
| 2007-03-23 | 6.84 | 7.43 | 6.75 | 7.39 | 931713 | 6723683 | 0.34 | 4.82% |
| 2007-03-16 | 7.10 | 7.65 | 6.98 | 7.05 | 1146372 | 8360626 | 0.02 | 0.28% |
| 2007-03-09 | 6.50 | 7.12 | 6.13 | 7.03 | 882887 | 5847762 | 0.50 | 7.66% |
| 2007-03-02 | 6.24 | 7.15 | 6.09 | 6.53 | 1312026 | 8603455 | 0.38 | 6.18% |
| 2007-02-16 | 5.59 | 6.30 | 5.51 | 6.15 | 930990 | 5505659 | 0.60 | 10.81% |
| 2007-02-09 | 5.16 | 5.61 | 5.10 | 5.55 | 499742 | 2686232 | 0.37 | 7.14% |
| 2007-02-02 | 5.69 | 5.95 | 5.18 | 5.18 | 649226 | 3625286 | -0.49 | -8.64% |
| 2007-01-26 | 5.30 | 6.14 | 5.29 | 5.67 | 1112781 | 6308757 | 0.43 | 8.21% |
| 2007-01-19 | 4.80 | 5.35 | 4.80 | 5.24 | 743132 | 3805557 | 0.39 | 8.04% |
| 2007-01-12 | 4.89 | 5.40 | 4.84 | 4.85 | 952956 | 4895255 | 0.00 | 0.00% |
| 2007-01-05 | 4.66 | 4.97 | 4.57 | 4.85 | 599114 | 2896895 | 0.33 | 7.30% |
| 2006-12-29 | 4.28 | 4.59 | 4.26 | 4.52 | 721506 | 3191881 | 0.26 | 6.10% |
| 2006-12-22 | 4.35 | 4.48 | 4.23 | 4.26 | 688452 | 2988310 | -0.04 | -0.93% |
| 2006-12-15 | 4.06 | 4.31 | 4.06 | 4.30 | 501720 | 2106028 | 0.24 | 5.91% |
| 2006-12-08 | 4.37 | 4.48 | 4.04 | 4.06 | 606426 | 2607730 | -0.29 | -6.67% |
| 2006-12-01 | 4.17 | 4.47 | 4.09 | 4.35 | 621926 | 2671697 | 0.19 | 4.57% |
