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 | 18.51 | 20.19 | 18.36 | 19.48 | 198372 | 3832844 | 0.97 | 5.24% |
| 2009-11-20 | 17.60 | 18.85 | 17.60 | 18.51 | 271509 | 4949258 | 0.82 | 4.63% |
| 2009-11-13 | 15.95 | 18.30 | 15.80 | 17.69 | 441550 | 7650228 | 1.79 | 11.26% |
| 2009-11-06 | 15.01 | 16.85 | 15.01 | 15.90 | 327675 | 5221431 | 0.54 | 3.52% |
| 2009-10-30 | 15.80 | 16.10 | 15.11 | 15.36 | 241181 | 3774687 | -0.59 | -3.70% |
| 2009-10-23 | 14.55 | 16.14 | 14.55 | 15.95 | 325501 | 4988278 | 1.27 | 8.65% |
| 2009-10-16 | 14.46 | 15.67 | 14.21 | 14.68 | 391114 | 5869111 | 0.43 | 3.02% |
| 2009-10-09 | 13.43 | 14.48 | 13.28 | 14.25 | 53769 | 764904 | 0.66 | 4.86% |
| 2009-09-30 | 13.58 | 14.28 | 13.26 | 13.59 | 127621 | 1747402 | 0.09 | 0.67% |
| 2009-09-25 | 13.49 | 14.80 | 13.02 | 13.50 | 280554 | 3934689 | -0.11 | -0.81% |
| 2009-09-18 | 13.99 | 14.80 | 13.40 | 13.61 | 597523 | 8463039 | 0.70 | 5.42% |
| 2009-09-09 | 11.72 | 13.40 | 11.60 | 12.91 | 315186 | 3941143 | 1.13 | 9.59% |
| 2009-09-04 | 12.04 | 12.31 | 10.66 | 11.78 | 262416 | 3024160 | -0.30 | -2.48% |
| 2009-08-28 | 12.10 | 12.62 | 11.52 | 12.08 | 283379 | 3445520 | -0.21 | -1.71% |
| 2009-08-21 | 12.50 | 13.00 | 11.41 | 12.29 | 317746 | 3835873 | -0.39 | -3.08% |
| 2009-08-14 | 13.78 | 14.11 | 12.59 | 12.68 | 288401 | 3846480 | -0.82 | -6.07% |
| 2009-08-07 | 13.10 | 15.85 | 12.71 | 13.50 | 1085081 | 15528002 | 0.32 | 2.43% |
| 2009-07-31 | 12.98 | 13.80 | 12.28 | 13.18 | 541894 | 7172568 | 0.15 | 1.15% |
| 2009-07-24 | 12.98 | 13.53 | 12.68 | 13.03 | 502757 | 6606902 | 0.06 | 0.46% |
| 2009-07-17 | 12.87 | 13.60 | 12.72 | 12.97 | 488237 | 6408000 | 0.10 | 0.78% |
| 2009-07-10 | 13.14 | 13.18 | 12.45 | 12.87 | 415084 | 5306598 | -0.16 | -1.23% |
| 2009-07-03 | 12.36 | 13.20 | 12.05 | 13.03 | 452711 | 5708981 | 0.69 | 5.59% |
| 2009-06-26 | 12.80 | 13.07 | 12.19 | 12.34 | 397356 | 5008696 | -0.43 | -3.37% |
| 2009-06-19 | 11.92 | 13.30 | 11.88 | 12.77 | 362437 | 4539009 | 0.87 | 7.31% |
| 2009-06-12 | 12.71 | 12.81 | 11.83 | 11.90 | 216603 | 2654421 | -0.71 | -5.63% |
| 2009-06-05 | 12.28 | 12.87 | 12.20 | 12.61 | 224078 | 2804379 | 0.43 | 3.53% |
| 2009-05-27 | 12.00 | 12.42 | 11.88 | 12.18 | 100331 | 1223956 | -0.19 | -1.54% |
| 2009-05-22 | 14.28 | 14.28 | 12.20 | 12.37 | 383959 | 4987741 | -0.61 | -4.70% |
| 2009-05-15 | 12.54 | 13.37 | 11.86 | 12.98 | 524271 | 6729495 | 0.44 | 3.51% |
| 2009-05-08 | 12.08 | 13.16 | 12.08 | 12.54 | 384291 | 4879975 | 0.59 | 4.94% |
| 2009-04-30 | 13.06 | 13.20 | 11.65 | 11.95 | 316771 | 3811342 | -1.37 | -10.29% |
| 2009-04-24 | 13.05 | 14.26 | 13.05 | 13.32 | 683563 | 9362177 | 0.06 | 0.45% |
| 2009-04-17 | 13.58 | 13.94 | 12.95 | 13.26 | 502320 | 6736948 | -0.38 | -2.79% |
| 2009-04-10 | 13.74 | 14.38 | 13.07 | 13.64 | 770255 | 10664436 | -0.08 | -0.58% |
| 2009-04-03 | 12.19 | 14.22 | 11.75 | 13.72 | 691165 | 9011550 | 1.50 | 12.28% |
| 2009-03-27 | 12.40 | 13.15 | 11.68 | 12.22 | 532407 | 6694098 | -0.28 | -2.24% |
| 2009-03-20 | 11.84 | 12.95 | 11.18 | 12.50 | 696521 | 8486812 | 0.67 | 5.66% |
| 2009-03-13 | 13.05 | 13.39 | 11.66 | 11.83 | 360924 | 4435023 | -1.36 | -10.31% |
| 2009-03-06 | 12.28 | 14.42 | 12.13 | 13.19 | 771216 | 10467138 | 0.78 | 6.29% |
| 2009-02-27 | 13.51 | 14.64 | 12.12 | 12.41 | 758025 | 10467425 | -1.14 | -8.41% |
| 2009-02-20 | 13.65 | 14.06 | 12.87 | 13.55 | 718384 | 9701909 | 0.06 | 0.45% |
| 2009-02-13 | 12.35 | 13.93 | 12.04 | 13.49 | 948831 | 12233825 | 1.20 | 9.76% |
| 2009-02-06 | 11.82 | 12.33 | 11.39 | 12.29 | 774157 | 9102684 | 1.10 | 9.83% |
| 2009-01-23 | 10.58 | 11.45 | 10.20 | 11.19 | 454921 | 4943383 | 0.53 | 4.97% |
| 2009-01-16 | 10.65 | 10.92 | 10.07 | 10.66 | 351879 | 3714888 | 0.03 | 0.28% |
| 2009-01-09 | 10.40 | 11.42 | 10.18 | 10.63 | 564412 | 6109837 | 0.21 | 2.02% |
| 2008-12-26 | 11.00 | 11.50 | 10.30 | 10.42 | 571785 | 6281581 | -0.66 | -5.96% |
| 2008-12-19 | 9.56 | 11.59 | 9.41 | 11.08 | 663931 | 7031482 | 1.69 | 18.00% |
| 2008-12-12 | 9.80 | 10.32 | 9.22 | 9.39 | 729887 | 7167643 | -0.04 | -0.42% |
| 2008-12-05 | 7.54 | 9.43 | 7.51 | 9.43 | 586998 | 5067343 | 1.72 | 22.31% |
| 2008-11-28 | 8.50 | 8.97 | 7.51 | 7.71 | 445914 | 3730624 | -0.93 | -10.76% |
| 2008-11-21 | 8.21 | 9.00 | 7.39 | 8.64 | 780317 | 6438215 | 0.50 | 6.14% |
| 2008-11-14 | 6.80 | 8.21 | 6.72 | 8.14 | 668380 | 4959881 | 1.47 | 22.04% |
| 2008-11-07 | 6.36 | 7.15 | 6.30 | 6.67 | 523089 | 3554014 | 0.33 | 5.21% |
| 2008-10-31 | 6.90 | 7.00 | 6.09 | 6.34 | 288930 | 1877206 | -0.72 | -10.20% |
| 2008-10-24 | 7.14 | 7.80 | 6.81 | 7.06 | 295529 | 2181156 | 0.02 | 0.28% |
| 2008-10-17 | 7.96 | 8.55 | 6.80 | 7.04 | 346852 | 2685610 | -0.93 | -11.67% |
| 2008-10-10 | 8.50 | 9.73 | 7.93 | 7.97 | 723176 | 6645602 | -0.75 | -8.60% |
| 2008-09-26 | 9.68 | 9.98 | 8.00 | 8.72 | 643677 | 5721469 | -0.36 | -3.96% |
| 2008-09-19 | 8.86 | 9.08 | 7.79 | 9.08 | 326953 | 2812276 | 0.18 | 2.02% |
| 2008-09-12 | 9.95 | 9.99 | 8.88 | 8.90 | 326808 | 3068849 | -1.05 | -10.55% |
| 2008-09-05 | 10.20 | 10.44 | 9.10 | 9.95 | 375166 | 3734001 | -0.41 | -3.96% |
| 2008-08-29 | 10.78 | 11.39 | 9.10 | 10.36 | 677511 | 6934684 | -0.67 | -6.07% |
| 2008-08-22 | 10.73 | 12.40 | 9.65 | 11.03 | 797206 | 9075950 | 0.09 | 0.82% |
| 2008-08-15 | 11.01 | 11.50 | 8.88 | 10.94 | 506417 | 5150743 | -0.09 | -0.82% |
| 2008-08-08 | 13.70 | 14.15 | 11.01 | 11.03 | 192230 | 2427978 | -2.83 | -20.42% |
| 2008-08-01 | 15.23 | 15.35 | 13.10 | 13.86 | 287742 | 4163448 | -1.24 | -8.21% |
| 2008-07-25 | 14.30 | 15.54 | 14.00 | 15.10 | 441252 | 6534522 | 0.69 | 4.79% |
| 2008-07-18 | 14.50 | 16.30 | 13.20 | 14.41 | 592762 | 8908752 | -0.03 | -0.21% |
| 2008-07-11 | 14.06 | 16.58 | 13.90 | 14.44 | 830882 | 12552715 | 0.33 | 2.34% |
| 2008-07-04 | 12.12 | 14.50 | 11.66 | 14.11 | 597299 | 8008299 | 1.90 | 15.56% |
| 2008-06-27 | 11.00 | 14.14 | 10.82 | 12.21 | 515204 | 6635151 | 0.32 | 2.69% |
| 2008-06-20 | 12.53 | 13.98 | 11.30 | 11.89 | 408273 | 5245696 | -1.13 | -8.68% |
| 2008-06-13 | 13.20 | 14.79 | 12.25 | 13.02 | 423370 | 5801482 | -0.67 | -4.89% |
| 2008-06-06 | 15.20 | 15.50 | 13.20 | 13.69 | 235915 | 3362165 | -1.55 | -10.17% |
| 2008-05-30 | 15.55 | 16.66 | 14.75 | 15.24 | 266833 | 4185583 | -0.37 | -2.37% |
| 2008-05-23 | 17.91 | 18.25 | 14.70 | 15.61 | 341185 | 5621486 | -2.30 | -12.84% |
| 2008-05-16 | 17.55 | 20.21 | 17.24 | 17.91 | 651402 | 11951366 | -0.07 | -0.39% |
| 2008-05-09 | 18.99 | 19.60 | 16.50 | 17.98 | 808100 | 14692990 | -0.72 | -3.85% |
| 2008-04-30 | 16.80 | 19.28 | 16.60 | 18.70 | 848587 | 15806244 | 1.17 | 6.67% |
| 2008-04-25 | 17.36 | 19.20 | 15.20 | 17.53 | 827628 | 14261252 | 1.56 | 9.77% |
| 2008-04-18 | 15.50 | 17.21 | 14.29 | 15.97 | 681435 | 11060155 | -0.10 | -0.62% |
| 2008-04-11 | 13.62 | 16.69 | 13.31 | 16.07 | 823311 | 12911316 | 2.22 | 16.03% |
| 2008-04-03 | 14.69 | 15.79 | 12.16 | 13.85 | 407300 | 5743662 | -0.94 | -6.36% |
| 2008-03-28 | 15.08 | 15.68 | 13.60 | 14.79 | 450738 | 6623089 | -0.29 | -1.92% |
| 2008-03-21 | 13.55 | 16.19 | 12.11 | 15.08 | 750448 | 10746563 | 1.01 | 7.18% |
| 2008-03-14 | 17.75 | 18.25 | 13.51 | 14.07 | 505599 | 8279859 | -3.81 | -21.31% |
| 2008-03-07 | 16.61 | 19.25 | 16.41 | 17.88 | 794207 | 14185588 | 1.09 | 6.49% |
| 2008-02-29 | 16.80 | 17.52 | 14.77 | 16.79 | 635809 | 10504718 | -0.43 | -2.50% |
| 2008-02-22 | 16.51 | 18.49 | 15.03 | 17.22 | 928103 | 15598530 | 1.18 | 7.36% |
| 2008-02-15 | 13.05 | 16.30 | 12.32 | 16.04 | 501698 | 7456573 | 2.85 | 21.61% |
| 2008-02-05 | 12.65 | 13.85 | 12.32 | 13.19 | 261517 | 3429975 | 0.73 | 5.86% |
| 2008-02-01 | 14.10 | 14.78 | 12.00 | 12.46 | 814960 | 10938949 | -1.89 | -13.17% |
| 2008-01-25 | 10.48 | 16.16 | 10.48 | 14.35 | 1469652 | 19320426 | 3.63 | 33.86% |
| 2008-01-18 | 8.92 | 11.38 | 8.82 | 10.72 | 859653 | 9087487 | 1.72 | 19.11% |
| 2008-01-11 | 8.60 | 9.80 | 8.60 | 9.00 | 580815 | 5408166 | 0.52 | 6.13% |
| 2008-01-04 | 7.71 | 8.60 | 7.68 | 8.48 | 133320 | 1107063 | 0.81 | 10.56% |
| 2007-12-28 | 7.26 | 7.95 | 7.23 | 7.67 | 168597 | 1275805 | 0.47 | 6.53% |
| 2007-12-21 | 7.02 | 7.24 | 6.95 | 7.20 | 124754 | 889257 | 0.18 | 2.56% |
| 2007-12-14 | 6.92 | 7.47 | 6.77 | 7.02 | 179055 | 1260792 | 0.03 | 0.43% |
| 2007-12-07 | 6.36 | 7.09 | 6.30 | 6.99 | 123668 | 829850 | 0.63 | 9.91% |
| 2007-11-30 | 6.34 | 6.52 | 6.23 | 6.36 | 51780 | 329959 | 0.08 | 1.27% |
| 2007-11-23 | 6.45 | 6.76 | 6.10 | 6.28 | 68794 | 448715 | -0.19 | -2.94% |
| 2007-11-16 | 6.32 | 6.63 | 6.09 | 6.47 | 68668 | 439715 | 0.15 | 2.37% |
| 2007-11-09 | 6.19 | 6.72 | 6.15 | 6.32 | 67015 | 430234 | 0.06 | 0.96% |
| 2007-11-02 | 6.74 | 6.92 | 6.06 | 6.26 | 96687 | 624817 | -0.45 | -6.71% |
| 2007-10-26 | 7.41 | 7.52 | 6.46 | 6.71 | 112002 | 776499 | -1.16 | -14.74% |
| 2007-10-18 | 8.69 | 8.70 | 7.86 | 7.87 | 162451 | 1351749 | -0.83 | -9.54% |
| 2007-10-12 | 8.72 | 8.80 | 7.20 | 8.70 | 219143 | 1802027 | 0.03 | 0.35% |
| 2007-09-28 | 8.96 | 8.96 | 8.25 | 8.67 | 187439 | 1597324 | -0.21 | -2.37% |
| 2007-09-21 | 8.00 | 9.23 | 7.91 | 8.88 | 484575 | 4284255 | 0.85 | 10.59% |
| 2007-09-14 | 8.32 | 8.93 | 7.65 | 8.03 | 278769 | 2314408 | -0.34 | -4.06% |
| 2007-09-07 | 8.25 | 8.98 | 8.10 | 8.37 | 404555 | 3471246 | 0.21 | 2.57% |
| 2007-08-31 | 8.49 | 8.49 | 7.50 | 8.16 | 317493 | 2530068 | -0.43 | -5.01% |
| 2007-08-24 | 7.33 | 8.91 | 7.26 | 8.59 | 671800 | 5511038 | 1.34 | 18.48% |
| 2007-08-17 | 6.88 | 7.42 | 6.62 | 7.25 | 180305 | 1272477 | 0.40 | 5.84% |
| 2007-08-10 | 7.21 | 7.70 | 6.68 | 6.85 | 287472 | 2084303 | -0.35 | -4.86% |
| 2007-08-03 | 7.29 | 7.49 | 6.68 | 7.20 | 351638 | 2521096 | -0.08 | -1.10% |
| 2007-07-27 | 6.25 | 7.29 | 6.21 | 7.28 | 363180 | 2473000 | 1.03 | 16.48% |
| 2007-07-20 | 6.07 | 6.28 | 5.75 | 6.25 | 132721 | 801750 | 0.10 | 1.63% |
| 2007-07-13 | 6.50 | 6.78 | 6.01 | 6.15 | 195238 | 1248780 | -0.39 | -5.96% |
| 2007-07-06 | 6.26 | 6.88 | 5.80 | 6.54 | 424951 | 2737884 | 0.28 | 4.47% |
| 2007-06-28 | 7.88 | 8.13 | 6.26 | 6.26 | 236820 | 1630917 | -1.53 | -19.64% |
| 2007-06-22 | 9.06 | 9.77 | 7.79 | 7.79 | 376108 | 3448206 | -1.19 | -13.25% |
| 2007-06-15 | 8.92 | 9.45 | 8.00 | 8.98 | 408087 | 3653579 | 0.09 | 1.01% |
| 2007-06-08 | 8.75 | 9.30 | 7.41 | 8.89 | 489001 | 4078547 | -0.25 | -2.73% |
| 2007-06-01 | 12.35 | 12.60 | 9.14 | 9.14 | 541360 | 6034452 | -2.77 | -23.26% |
| 2007-05-25 | 11.00 | 12.48 | 10.93 | 11.91 | 790211 | 9411498 | 0.47 | 4.11% |
| 2007-05-18 | 10.52 | 11.44 | 9.70 | 11.44 | 442819 | 4714952 | 0.57 | 5.24% |
| 2007-05-10 | 10.35 | 11.33 | 10.05 | 10.87 | 508611 | 5486171 | 0.41 | 3.92% |
| 2007-04-27 | 10.00 | 11.09 | 9.80 | 10.46 | 689546 | 7298535 | 0.53 | 5.34% |
| 2007-04-20 | 9.20 | 10.68 | 9.17 | 9.93 | 728505 | 7245444 | 0.66 | 7.12% |
| 2007-04-13 | 9.00 | 9.99 | 8.80 | 9.27 | 480180 | 4544201 | 0.27 | 3.00% |
| 2007-04-06 | 8.47 | 9.67 | 8.31 | 9.00 | 433694 | 3870669 | 0.58 | 6.89% |
| 2007-03-30 | 8.15 | 8.97 | 7.92 | 8.42 | 485054 | 4147090 | 0.28 | 3.44% |
| 2007-03-23 | 7.64 | 8.34 | 7.45 | 8.14 | 239042 | 1935203 | 0.23 | 2.91% |
| 2007-03-16 | 8.59 | 8.78 | 7.81 | 7.91 | 349259 | 2924119 | -0.79 | -9.08% |
| 2007-03-09 | 8.13 | 8.99 | 7.68 | 8.70 | 477352 | 3906746 | 0.57 | 7.01% |
| 2007-03-02 | 6.98 | 8.39 | 6.73 | 8.13 | 816446 | 6233790 | 1.14 | 16.31% |
| 2007-02-16 | 6.65 | 7.24 | 6.61 | 6.99 | 372480 | 2591857 | 0.30 | 4.48% |
| 2007-02-09 | 6.45 | 6.89 | 6.43 | 6.69 | 307128 | 2047802 | 0.20 | 3.08% |
| 2007-02-02 | 6.34 | 7.07 | 5.89 | 6.49 | 349118 | 2261415 | 0.21 | 3.34% |
| 2007-01-26 | 6.55 | 7.38 | 5.91 | 6.28 | 519945 | 3514045 | -0.21 | -3.24% |
| 2007-01-19 | 5.50 | 6.68 | 5.33 | 6.49 | 627047 | 3911658 | 0.72 | 12.48% |
| 2007-01-11 | 5.44 | 6.06 | 5.40 | 5.77 | 352124 | 2020311 | 0.43 | 8.05% |
| 2007-01-05 | 5.32 | 5.39 | 5.13 | 5.34 | 111162 | 585958 | 0.04 | 0.76% |
| 2006-12-29 | 5.53 | 5.73 | 5.23 | 5.30 | 304897 | 1673846 | -0.19 | -3.46% |
| 2006-12-22 | 5.72 | 5.82 | 5.33 | 5.49 | 297950 | 1669973 | -0.23 | -4.02% |
| 2006-12-15 | 5.32 | 5.85 | 5.31 | 5.72 | 349177 | 1978122 | 0.49 | 9.37% |
| 2006-12-08 | 5.33 | 5.95 | 5.20 | 5.23 | 477969 | 2650277 | -0.11 | -2.06% |
| 2006-12-01 | 5.12 | 5.59 | 5.08 | 5.34 | 449266 | 2424979 | 0.20 | 3.89% |
