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 | 15.60 | 16.38 | 14.78 | 15.50 | 287395 | 4519937 | -0.11 | -0.70% |
| 2009-11-20 | 14.75 | 15.77 | 14.75 | 15.61 | 415939 | 6341472 | 0.91 | 6.19% |
| 2009-11-13 | 14.30 | 15.30 | 14.25 | 14.70 | 447306 | 6632752 | 0.40 | 2.80% |
| 2009-11-06 | 13.49 | 14.47 | 13.37 | 14.30 | 254638 | 3611807 | 0.84 | 6.24% |
| 2009-10-30 | 14.34 | 14.37 | 13.28 | 13.46 | 153006 | 2098046 | -0.80 | -5.61% |
| 2009-10-23 | 13.74 | 14.80 | 13.61 | 14.26 | 291399 | 4174606 | 0.52 | 3.79% |
| 2009-10-16 | 13.75 | 14.22 | 13.49 | 13.74 | 216059 | 2983294 | -0.07 | -0.51% |
| 2009-10-09 | 13.85 | 14.34 | 13.23 | 13.81 | 59717 | 815718 | 0.37 | 2.75% |
| 2009-09-30 | 14.10 | 14.95 | 13.35 | 13.44 | 274313 | 3900844 | -0.90 | -6.28% |
| 2009-09-24 | 15.00 | 16.29 | 13.95 | 14.34 | 292890 | 4511210 | -1.00 | -6.52% |
| 2009-09-18 | 14.45 | 16.35 | 14.38 | 15.34 | 442796 | 6894416 | 0.86 | 5.94% |
| 2009-09-11 | 14.88 | 15.73 | 14.25 | 14.48 | 283153 | 4228429 | -0.35 | -2.36% |
| 2009-09-04 | 15.63 | 15.68 | 12.28 | 14.83 | 298917 | 4230268 | -1.20 | -7.49% |
| 2009-08-28 | 14.60 | 16.98 | 14.40 | 16.03 | 569450 | 9095095 | 1.15 | 7.73% |
| 2009-08-21 | 13.97 | 15.04 | 12.88 | 14.88 | 226782 | 3160720 | 0.68 | 4.79% |
| 2009-08-14 | 15.72 | 16.35 | 14.19 | 14.20 | 155782 | 2380600 | -1.42 | -9.09% |
| 2009-08-07 | 18.00 | 18.10 | 15.55 | 15.62 | 300980 | 5148016 | -2.44 | -13.51% |
| 2009-07-31 | 16.01 | 18.60 | 15.80 | 18.06 | 491791 | 8429991 | 1.80 | 11.07% |
| 2009-07-24 | 15.37 | 17.15 | 14.70 | 16.26 | 396026 | 6253338 | 0.76 | 4.90% |
| 2009-07-17 | 14.78 | 16.32 | 14.71 | 15.50 | 315429 | 4957208 | 0.58 | 3.89% |
| 2009-07-10 | 13.60 | 15.95 | 13.30 | 14.92 | 644449 | 9357929 | 1.22 | 8.90% |
| 2009-07-03 | 11.38 | 13.96 | 11.28 | 13.70 | 449054 | 5594126 | 2.33 | 20.49% |
| 2009-06-26 | 11.46 | 11.72 | 11.16 | 11.37 | 142422 | 1631931 | -0.02 | -0.18% |
| 2009-06-19 | 11.75 | 12.13 | 11.30 | 11.39 | 282375 | 3306287 | -0.48 | -4.04% |
| 2009-06-12 | 11.98 | 12.02 | 11.18 | 11.87 | 410791 | 4781964 | -0.18 | -1.49% |
| 2009-06-05 | 11.64 | 13.10 | 11.62 | 12.05 | 458828 | 5610708 | 0.43 | 3.70% |
| 2009-05-27 | 11.15 | 11.99 | 10.90 | 11.62 | 319149 | 3676314 | 0.19 | 1.66% |
| 2009-05-22 | 10.35 | 11.50 | 10.20 | 11.43 | 386849 | 4277470 | 1.00 | 9.59% |
| 2009-05-15 | 10.82 | 10.98 | 9.91 | 10.43 | 226594 | 2385011 | -0.39 | -3.60% |
| 2009-05-08 | 10.45 | 11.14 | 10.30 | 10.82 | 232506 | 2495251 | 0.52 | 5.05% |
| 2009-04-30 | 10.08 | 10.40 | 9.51 | 10.30 | 120208 | 1198879 | 0.06 | 0.59% |
| 2009-04-24 | 10.95 | 11.20 | 10.13 | 10.24 | 172497 | 1857062 | -0.63 | -5.80% |
| 2009-04-17 | 11.19 | 12.10 | 10.69 | 10.87 | 376642 | 4280999 | -0.28 | -2.51% |
| 2009-04-10 | 10.93 | 11.38 | 10.52 | 11.15 | 246377 | 2717415 | 0.19 | 1.73% |
| 2009-04-03 | 9.85 | 11.50 | 9.61 | 10.96 | 488427 | 5257544 | 1.16 | 11.84% |
| 2009-03-27 | 9.38 | 10.15 | 9.10 | 9.80 | 303371 | 2947213 | 0.37 | 3.92% |
| 2009-03-20 | 8.61 | 9.99 | 8.50 | 9.43 | 386736 | 3657580 | 0.91 | 10.68% |
| 2009-03-13 | 8.86 | 8.95 | 7.96 | 8.52 | 187292 | 1591113 | -0.27 | -3.07% |
| 2009-03-06 | 8.26 | 9.20 | 7.95 | 8.79 | 212399 | 1860553 | 0.36 | 4.27% |
| 2009-02-27 | 10.42 | 10.75 | 8.43 | 8.43 | 298105 | 2981588 | -2.07 | -19.71% |
| 2009-02-20 | 11.40 | 11.40 | 10.00 | 10.50 | 287757 | 3031426 | -0.90 | -7.89% |
| 2009-02-13 | 10.59 | 11.78 | 10.28 | 11.40 | 404617 | 4425709 | 0.93 | 8.88% |
| 2009-02-06 | 10.15 | 10.95 | 9.91 | 10.47 | 347211 | 3557675 | 0.42 | 4.18% |
| 2009-01-23 | 8.71 | 10.25 | 8.53 | 10.05 | 261851 | 2478711 | 1.34 | 15.38% |
| 2009-01-16 | 8.50 | 8.89 | 7.87 | 8.71 | 271912 | 2297506 | 0.16 | 1.87% |
| 2009-01-09 | 7.65 | 8.64 | 7.56 | 8.55 | 250966 | 2044444 | 1.61 | 23.20% |
| 2008-12-26 | 7.65 | 7.74 | 6.72 | 6.94 | 137031 | 977045 | -0.71 | -9.28% |
| 2008-12-19 | 7.33 | 7.82 | 6.84 | 7.65 | 244245 | 1815733 | 0.16 | 2.14% |
| 2008-12-12 | 7.01 | 8.10 | 7.01 | 7.49 | 472139 | 3555068 | 0.51 | 7.31% |
| 2008-12-05 | 5.39 | 7.15 | 5.24 | 6.98 | 452645 | 2865476 | 1.56 | 28.78% |
| 2008-11-28 | 6.58 | 6.80 | 5.35 | 5.42 | 295865 | 1771792 | -1.14 | -17.38% |
| 2008-11-21 | 5.80 | 6.56 | 5.45 | 6.56 | 467343 | 2824304 | 0.98 | 17.56% |
| 2008-11-13 | 5.07 | 5.74 | 5.01 | 5.58 | 269988 | 1449870 | 0.57 | 11.38% |
| 2008-11-07 | 4.51 | 5.21 | 4.51 | 5.01 | 243992 | 1197993 | 0.39 | 8.44% |
| 2008-10-31 | 5.36 | 5.36 | 4.60 | 4.62 | 177592 | 879160 | -0.81 | -14.92% |
| 2008-10-24 | 6.20 | 6.61 | 5.32 | 5.43 | 220494 | 1335169 | -0.92 | -14.49% |
| 2008-10-17 | 6.19 | 6.80 | 5.88 | 6.35 | 315884 | 2018018 | -0.18 | -2.76% |
| 2008-10-10 | 8.40 | 8.44 | 6.53 | 6.53 | 245616 | 1820078 | -2.29 | -25.96% |
| 2008-09-26 | 8.87 | 10.29 | 8.52 | 8.82 | 769842 | 7220205 | 0.62 | 7.56% |
| 2008-09-19 | 8.90 | 9.47 | 7.33 | 8.20 | 319402 | 2640417 | -0.91 | -9.99% |
| 2008-09-12 | 9.82 | 9.83 | 8.35 | 9.11 | 326482 | 3004768 | 0.17 | 1.90% |
| 2008-09-05 | 7.50 | 8.94 | 6.79 | 8.94 | 236847 | 1898268 | 1.31 | 17.17% |
| 2008-08-29 | 8.55 | 8.68 | 7.12 | 7.63 | 42612 | 324751 | -0.88 | -10.34% |
| 2008-08-22 | 8.50 | 9.29 | 7.97 | 8.51 | 60397 | 518705 | -0.04 | -0.47% |
| 2008-08-15 | 9.72 | 9.91 | 8.09 | 8.55 | 47293 | 413706 | -1.39 | -13.98% |
| 2008-08-08 | 11.60 | 11.93 | 9.94 | 9.94 | 33972 | 372381 | -1.80 | -15.33% |
| 2008-08-01 | 12.83 | 12.89 | 11.10 | 11.74 | 41877 | 508277 | -0.86 | -6.83% |
| 2008-07-25 | 12.30 | 12.99 | 11.91 | 12.60 | 70259 | 885224 | 0.39 | 3.19% |
| 2008-07-18 | 12.81 | 13.22 | 11.66 | 12.21 | 62358 | 772544 | -0.68 | -5.28% |
| 2008-07-11 | 12.00 | 13.60 | 11.90 | 12.89 | 160583 | 2056210 | 0.84 | 6.97% |
| 2008-07-04 | 10.70 | 13.13 | 10.55 | 12.05 | 97172 | 1152518 | 1.21 | 11.16% |
| 2008-06-27 | 10.78 | 11.83 | 10.33 | 10.84 | 53377 | 594573 | -0.06 | -0.55% |
| 2008-06-20 | 12.69 | 12.69 | 9.73 | 10.90 | 99384 | 1129478 | -1.86 | -14.58% |
| 2008-06-13 | 15.29 | 15.30 | 12.23 | 12.76 | 81138 | 1082062 | -3.35 | -20.80% |
| 2008-06-06 | 15.60 | 16.81 | 14.61 | 16.11 | 224452 | 3569528 | 0.65 | 4.20% |
| 2008-05-30 | 14.08 | 15.80 | 13.60 | 15.46 | 158345 | 2365942 | 1.37 | 9.72% |
| 2008-05-23 | 14.49 | 14.98 | 13.52 | 14.09 | 60850 | 859558 | -0.46 | -3.16% |
| 2008-05-16 | 14.30 | 15.98 | 13.92 | 14.55 | 103620 | 1529410 | 0.19 | 1.32% |
| 2008-05-09 | 13.79 | 15.50 | 13.52 | 14.36 | 141615 | 2090574 | 0.94 | 7.00% |
| 2008-04-30 | 12.42 | 13.48 | 12.20 | 13.42 | 70554 | 906046 | 0.70 | 5.50% |
| 2008-04-25 | 10.49 | 13.65 | 10.20 | 12.72 | 86735 | 1083526 | 1.45 | 12.87% |
| 2008-04-18 | 13.16 | 13.16 | 11.16 | 11.27 | 41884 | 507251 | -1.83 | -13.97% |
| 2008-04-11 | 12.60 | 13.85 | 12.10 | 13.10 | 58279 | 765444 | 0.46 | 3.64% |
| 2008-04-03 | 14.10 | 14.30 | 11.11 | 12.64 | 88461 | 1094919 | -1.82 | -12.59% |
| 2008-03-28 | 16.60 | 16.60 | 13.60 | 14.46 | 50435 | 762679 | -1.41 | -8.88% |
| 2008-03-21 | 17.00 | 17.00 | 14.01 | 15.87 | 68043 | 1066264 | -1.08 | -6.37% |
| 2008-03-14 | 18.48 | 18.86 | 16.50 | 16.95 | 91027 | 1619975 | -1.83 | -9.74% |
| 2008-03-07 | 18.80 | 20.48 | 17.41 | 18.78 | 133356 | 2558398 | -0.12 | -0.64% |
| 2008-02-22 | 19.51 | 19.80 | 18.56 | 18.90 | 67291 | 1298383 | 0.05 | 0.27% |
| 2008-02-15 | 19.31 | 19.40 | 18.20 | 18.85 | 35649 | 675355 | -0.46 | -2.38% |
| 2008-02-05 | 17.60 | 19.86 | 17.30 | 19.31 | 43911 | 823421 | 2.20 | 12.86% |
| 2008-02-01 | 21.00 | 21.00 | 16.42 | 17.11 | 84589 | 1582186 | -4.04 | -19.10% |
| 2008-01-25 | 22.98 | 22.98 | 19.00 | 21.15 | 170882 | 3525064 | -0.53 | -2.44% |
| 2008-01-17 | 22.90 | 23.28 | 20.24 | 21.68 | 192639 | 4326076 | -1.05 | -4.62% |
| 2008-01-11 | 22.06 | 23.04 | 21.25 | 22.73 | 338215 | 7484608 | 0.50 | 2.25% |
| 2008-01-04 | 22.20 | 22.94 | 21.74 | 22.23 | 146624 | 3253526 | 0.13 | 0.59% |
| 2007-12-28 | 20.75 | 22.45 | 20.40 | 22.10 | 262978 | 5659603 | 1.45 | 7.02% |
| 2007-12-21 | 22.66 | 23.78 | 19.15 | 20.65 | 270914 | 5694518 | -2.23 | -9.75% |
| 2007-12-14 | 21.50 | 23.20 | 20.85 | 22.88 | 279681 | 6176481 | 1.39 | 6.47% |
| 2007-12-07 | 20.00 | 21.50 | 19.69 | 21.49 | 171044 | 3515077 | 1.42 | 7.08% |
| 2007-11-30 | 19.20 | 20.55 | 18.03 | 20.07 | 152142 | 2941602 | 0.92 | 4.80% |
| 2007-11-23 | 20.30 | 20.91 | 18.00 | 19.15 | 164221 | 3238309 | -1.01 | -5.01% |
| 2007-11-16 | 17.58 | 21.00 | 17.26 | 20.16 | 174861 | 3481555 | 2.17 | 12.06% |
| 2007-11-09 | 19.28 | 20.49 | 17.82 | 17.99 | 81551 | 1588310 | -1.28 | -6.64% |
| 2007-11-02 | 17.52 | 20.45 | 16.51 | 19.27 | 113455 | 2153569 | 2.02 | 11.71% |
| 2007-10-26 | 20.05 | 21.49 | 16.90 | 17.25 | 156400 | 3034756 | -3.59 | -17.23% |
| 2007-10-18 | 19.60 | 22.66 | 19.40 | 20.84 | 227088 | 4858260 | 1.66 | 8.65% |
| 2007-10-12 | 21.71 | 21.84 | 17.60 | 19.18 | 193077 | 3888141 | -2.12 | -9.95% |
| 2007-09-28 | 19.32 | 21.70 | 18.90 | 21.30 | 333985 | 6817407 | 2.10 | 10.94% |
| 2007-09-21 | 17.40 | 19.79 | 17.28 | 19.20 | 243444 | 4457533 | 1.80 | 10.35% |
| 2007-09-14 | 17.20 | 18.49 | 15.91 | 17.40 | 185278 | 3165120 | 0.02 | 0.12% |
| 2007-09-07 | 18.65 | 19.99 | 17.30 | 17.38 | 336074 | 6304591 | -1.12 | -6.05% |
| 2007-08-31 | 16.79 | 19.50 | 16.79 | 18.50 | 542297 | 9965949 | 1.71 | 10.19% |
| 2007-08-24 | 14.65 | 17.12 | 14.50 | 16.79 | 310266 | 4878082 | 2.44 | 17.00% |
| 2007-08-17 | 14.89 | 15.00 | 13.74 | 14.35 | 187010 | 2677930 | -0.54 | -3.63% |
| 2007-08-10 | 15.70 | 16.49 | 14.51 | 14.89 | 276222 | 4330941 | -0.31 | -2.04% |
| 2007-08-03 | 15.70 | 16.00 | 14.02 | 15.20 | 236013 | 3585257 | -0.22 | -1.43% |
| 2007-07-27 | 14.80 | 15.97 | 14.23 | 15.42 | 218402 | 3311596 | 1.23 | 8.67% |
| 2007-07-20 | 13.20 | 14.29 | 12.30 | 14.19 | 227452 | 3126608 | 1.02 | 7.75% |
| 2007-07-13 | 12.96 | 13.45 | 12.15 | 13.17 | 112937 | 1466675 | 0.29 | 2.25% |
| 2007-07-06 | 14.00 | 14.49 | 11.70 | 12.88 | 152255 | 1992826 | -1.26 | -8.91% |
| 2007-06-29 | 18.58 | 19.40 | 14.14 | 14.14 | 293636 | 4999664 | -4.04 | -22.22% |
| 2007-06-22 | 19.00 | 19.38 | 17.38 | 18.18 | 363799 | 6770719 | 0.11 | 0.61% |
| 2007-06-15 | 17.21 | 18.79 | 16.10 | 18.07 | 349224 | 6233826 | 0.55 | 3.14% |
| 2007-06-08 | 17.06 | 18.28 | 13.82 | 17.52 | 455532 | 7309615 | 0.46 | 2.70% |
| 2007-06-01 | 22.80 | 23.06 | 17.06 | 17.06 | 387641 | 7747560 | -5.47 | -24.28% |
| 2007-05-25 | 19.84 | 23.63 | 19.50 | 22.53 | 393126 | 8819631 | 1.82 | 8.79% |
| 2007-05-18 | 18.55 | 21.29 | 18.00 | 20.71 | 448098 | 8734847 | 1.84 | 9.75% |
| 2007-05-11 | 17.90 | 19.28 | 17.00 | 18.87 | 305753 | 5516593 | 0.67 | 3.68% |
| 2007-04-27 | 17.00 | 19.33 | 16.80 | 18.20 | 396661 | 7033893 | 1.20 | 7.06% |
| 2007-04-20 | 15.01 | 17.68 | 14.60 | 17.00 | 520644 | 8249250 | 2.01 | 13.41% |
| 2007-04-13 | 14.78 | 15.74 | 14.20 | 14.99 | 373068 | 5614306 | 0.27 | 1.83% |
| 2007-04-06 | 13.38 | 15.28 | 13.28 | 14.72 | 308010 | 4374560 | 1.32 | 9.85% |
| 2007-03-30 | 13.84 | 14.44 | 13.22 | 13.40 | 232914 | 3230285 | -0.44 | -3.18% |
| 2007-03-22 | 13.19 | 14.08 | 12.95 | 13.84 | 180536 | 2473686 | 0.25 | 1.84% |
| 2007-03-16 | 14.46 | 14.99 | 13.50 | 13.59 | 244522 | 3476159 | -1.01 | -6.92% |
| 2007-03-09 | 15.19 | 15.40 | 13.95 | 14.60 | 210495 | 3091760 | -0.61 | -4.01% |
| 2007-03-02 | 14.89 | 16.14 | 13.60 | 15.21 | 348045 | 5197355 | 0.31 | 2.08% |
| 2007-02-16 | 15.19 | 15.56 | 13.80 | 14.90 | 439888 | 6397402 | -0.38 | -2.49% |
| 2007-02-09 | 14.72 | 16.29 | 14.50 | 15.28 | 261892 | 4073058 | 0.70 | 4.80% |
| 2007-02-02 | 14.20 | 16.10 | 13.43 | 14.58 | 319420 | 4647223 | 0.33 | 2.32% |
| 2007-01-26 | 11.23 | 14.47 | 11.23 | 14.25 | 662705 | 8488346 | 3.55 | 33.18% |
| 2007-01-19 | 8.72 | 10.70 | 8.71 | 10.70 | 479092 | 4698492 | 1.94 | 22.15% |
| 2007-01-12 | 8.32 | 9.76 | 8.27 | 8.76 | 314575 | 2859121 | 0.44 | 5.29% |
| 2007-01-05 | 8.13 | 8.49 | 7.96 | 8.32 | 55887 | 456153 | 0.25 | 3.10% |
| 2006-12-29 | 8.84 | 8.93 | 7.98 | 8.07 | 141070 | 1175909 | -0.84 | -9.43% |
| 2006-12-22 | 8.56 | 9.13 | 8.39 | 8.91 | 264679 | 2334111 | 0.36 | 4.21% |
| 2006-12-15 | 7.89 | 8.55 | 7.88 | 8.55 | 138341 | 1144622 | 0.54 | 6.74% |
| 2006-12-08 | 9.30 | 9.70 | 8.00 | 8.01 | 208282 | 1872049 | -1.35 | -14.42% |
| 2006-12-01 | 8.44 | 9.52 | 8.30 | 9.36 | 234171 | 2131935 | 0.92 | 10.90% |
