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 | 20.30 | 21.50 | 19.41 | 20.77 | 369718 | 7560499 | 0.20 | 0.97% |
| 2009-11-20 | 17.13 | 22.10 | 17.12 | 20.57 | 651080 | 13034822 | 3.44 | 20.08% |
| 2009-11-12 | 16.73 | 17.76 | 16.20 | 17.13 | 302107 | 5157426 | 0.40 | 2.39% |
| 2009-11-06 | 15.48 | 17.47 | 15.12 | 16.73 | 622246 | 10148786 | 0.97 | 6.16% |
| 2009-10-30 | 14.41 | 16.56 | 14.00 | 15.76 | 575642 | 8899201 | 0.52 | 3.41% |
| 2009-10-23 | 13.39 | 15.24 | 13.18 | 15.24 | 1452988 | 20197898 | 1.60 | 11.73% |
| 2009-10-16 | 10.55 | 13.78 | 0.00 | 13.64 | 1343416 | 16750534 | 3.25 | 31.28% |
| 2009-10-09 | 9.93 | 10.40 | 9.83 | 10.39 | 70058 | 715572 | 0.59 | 6.02% |
| 2009-09-30 | 10.75 | 10.75 | 9.50 | 9.80 | 209230 | 2096956 | -0.80 | -7.55% |
| 2009-09-25 | 11.18 | 11.65 | 10.41 | 10.60 | 516541 | 5685790 | -0.52 | -4.68% |
| 2009-09-18 | 11.10 | 12.49 | 10.90 | 11.12 | 1260942 | 14894016 | 0.02 | 0.18% |
| 2009-09-11 | 10.28 | 11.38 | 10.11 | 11.10 | 1155349 | 12656540 | 0.82 | 7.98% |
| 2009-09-04 | 10.30 | 11.00 | 9.26 | 10.28 | 725559 | 7324327 | -0.29 | -2.74% |
| 2009-08-28 | 10.53 | 11.33 | 9.67 | 10.57 | 1295952 | 13926896 | -0.07 | -0.66% |
| 2009-08-21 | 9.74 | 10.95 | 9.34 | 10.64 | 1063424 | 10703111 | 0.71 | 7.15% |
| 2009-08-14 | 11.28 | 11.77 | 9.81 | 9.93 | 978560 | 10560084 | -1.15 | -10.38% |
| 2009-08-07 | 9.39 | 11.84 | 9.30 | 11.08 | 1713232 | 18793168 | 1.69 | 18.00% |
| 2009-07-31 | 9.45 | 10.15 | 8.81 | 9.39 | 918413 | 8754706 | 0.08 | 0.86% |
| 2009-07-24 | 9.32 | 9.62 | 9.01 | 9.31 | 665524 | 6195717 | 0.01 | 0.11% |
| 2009-07-17 | 9.11 | 9.59 | 9.11 | 9.30 | 634855 | 5934338 | 0.17 | 1.86% |
| 2009-07-10 | 9.06 | 9.25 | 8.83 | 9.13 | 530325 | 4791301 | -0.02 | -0.22% |
| 2009-07-03 | 9.09 | 9.43 | 8.76 | 9.15 | 531834 | 4803818 | 0.07 | 0.77% |
| 2009-06-26 | 8.98 | 9.09 | 8.72 | 9.08 | 513305 | 4580785 | 0.10 | 1.11% |
| 2009-06-19 | 8.51 | 9.14 | 8.43 | 8.98 | 441662 | 3898701 | 0.47 | 5.52% |
| 2009-06-12 | 8.80 | 8.89 | 8.36 | 8.51 | 372586 | 3234197 | -0.29 | -3.29% |
| 2009-06-05 | 8.42 | 8.97 | 8.31 | 8.80 | 332009 | 2876483 | 0.46 | 5.52% |
| 2009-05-27 | 8.38 | 8.51 | 8.18 | 8.34 | 158264 | 1320018 | -0.16 | -1.88% |
| 2009-05-22 | 8.81 | 8.97 | 8.45 | 8.50 | 405093 | 3552024 | -0.34 | -3.85% |
| 2009-05-15 | 8.85 | 8.90 | 8.35 | 8.84 | 352667 | 3059674 | 0.03 | 0.34% |
| 2009-05-07 | 8.58 | 9.14 | 8.57 | 8.81 | 487353 | 4326809 | 0.27 | 3.16% |
| 2009-04-30 | 9.26 | 9.26 | 8.21 | 8.54 | 336564 | 2889372 | -0.74 | -7.97% |
| 2009-04-24 | 8.70 | 10.32 | 8.68 | 9.28 | 1183572 | 11280661 | 0.50 | 5.70% |
| 2009-04-17 | 8.75 | 9.15 | 8.57 | 8.78 | 636774 | 5627178 | 0.03 | 0.34% |
| 2009-04-10 | 8.89 | 9.09 | 8.39 | 8.75 | 365720 | 3189429 | -0.14 | -1.57% |
| 2009-04-03 | 8.65 | 9.21 | 8.39 | 8.89 | 555892 | 4866508 | 0.25 | 2.89% |
| 2009-03-27 | 8.80 | 9.16 | 8.37 | 8.64 | 492590 | 4334424 | -0.18 | -2.04% |
| 2009-03-20 | 8.10 | 9.06 | 7.95 | 8.82 | 555635 | 4788677 | 0.79 | 9.84% |
| 2009-03-13 | 8.55 | 8.64 | 7.83 | 8.03 | 329176 | 2692797 | -0.55 | -6.41% |
| 2009-03-06 | 8.03 | 8.94 | 8.01 | 8.58 | 476428 | 4073003 | 0.35 | 4.25% |
| 2009-02-27 | 10.05 | 10.44 | 8.12 | 8.23 | 837318 | 8125484 | -1.82 | -18.11% |
| 2009-02-20 | 9.40 | 10.13 | 9.08 | 10.05 | 1033850 | 9988444 | 0.75 | 8.06% |
| 2009-02-13 | 9.50 | 9.72 | 8.89 | 9.30 | 829099 | 7702674 | -0.07 | -0.75% |
| 2009-02-06 | 8.71 | 9.45 | 8.64 | 9.37 | 767559 | 6901578 | 0.95 | 11.28% |
| 2009-01-23 | 8.65 | 8.84 | 8.33 | 8.42 | 375212 | 3229732 | -0.21 | -2.43% |
| 2009-01-16 | 8.74 | 9.38 | 8.32 | 8.63 | 864460 | 7526560 | 0.05 | 0.58% |
| 2009-01-09 | 7.88 | 8.70 | 7.65 | 8.58 | 612442 | 5040641 | 0.39 | 4.76% |
| 2008-12-26 | 8.80 | 8.80 | 7.85 | 8.19 | 503681 | 4199128 | -0.65 | -7.35% |
| 2008-12-19 | 8.89 | 9.32 | 8.35 | 8.84 | 739139 | 6548405 | 0.15 | 1.73% |
| 2008-12-12 | 8.45 | 8.99 | 8.30 | 8.69 | 849267 | 7309570 | 0.29 | 3.45% |
| 2008-12-05 | 7.17 | 8.48 | 7.01 | 8.40 | 634705 | 4963708 | 1.22 | 16.99% |
| 2008-11-28 | 7.40 | 8.00 | 7.07 | 7.18 | 392390 | 2963585 | -0.20 | -2.71% |
| 2008-11-21 | 7.95 | 8.10 | 7.05 | 7.38 | 581089 | 4440795 | -0.56 | -7.05% |
| 2008-11-14 | 6.69 | 8.18 | 6.56 | 7.94 | 701018 | 5178951 | 1.49 | 23.10% |
| 2008-11-07 | 6.35 | 6.95 | 6.24 | 6.45 | 505802 | 3366075 | 0.21 | 3.37% |
| 2008-10-31 | 6.77 | 6.90 | 6.00 | 6.24 | 268764 | 1729743 | -0.71 | -10.22% |
| 2008-10-24 | 7.10 | 7.86 | 6.60 | 6.95 | 405269 | 2942428 | 0.04 | 0.58% |
| 2008-10-17 | 8.50 | 8.80 | 6.58 | 6.91 | 471407 | 3634803 | -1.62 | -18.99% |
| 2008-10-08 | 7.67 | 8.74 | 7.47 | 8.53 | 575392 | 4823826 | 0.98 | 12.98% |
| 2008-09-26 | 8.23 | 8.27 | 6.95 | 7.55 | 493897 | 3782340 | 0.03 | 0.40% |
| 2008-09-19 | 6.36 | 7.52 | 6.06 | 7.52 | 310700 | 2112696 | 1.16 | 18.24% |
| 2008-09-12 | 7.05 | 7.10 | 6.18 | 6.36 | 202264 | 1314179 | -0.62 | -8.88% |
| 2008-09-05 | 7.65 | 8.00 | 6.90 | 6.98 | 321045 | 2418226 | -0.96 | -12.09% |
| 2008-08-29 | 7.90 | 8.38 | 6.80 | 7.94 | 436021 | 3386924 | -0.05 | -0.63% |
| 2008-08-22 | 8.75 | 9.35 | 7.33 | 7.99 | 415062 | 3496892 | -0.76 | -8.69% |
| 2008-08-15 | 8.88 | 9.30 | 7.50 | 8.75 | 512448 | 4396702 | -0.26 | -2.89% |
| 2008-08-08 | 11.37 | 11.75 | 9.00 | 9.01 | 310421 | 3232690 | -2.40 | -21.03% |
| 2008-08-01 | 12.36 | 12.48 | 10.91 | 11.41 | 464596 | 5520890 | -0.86 | -7.01% |
| 2008-07-25 | 11.12 | 12.98 | 11.00 | 12.27 | 961432 | 11715191 | 0.94 | 8.30% |
| 2008-07-18 | 11.20 | 12.87 | 10.30 | 11.33 | 829655 | 9773713 | -0.11 | -0.96% |
| 2008-07-11 | 12.18 | 13.65 | 10.98 | 11.44 | 1497246 | 18649968 | -0.40 | -3.38% |
| 2008-07-04 | 9.26 | 12.35 | 8.85 | 11.84 | 1362889 | 14004733 | 2.30 | 24.11% |
| 2008-06-27 | 7.29 | 9.60 | 6.72 | 9.54 | 771665 | 6695390 | 2.09 | 28.05% |
| 2008-06-20 | 8.81 | 9.57 | 6.90 | 7.45 | 419296 | 3350546 | -2.08 | -21.83% |
| 2008-06-13 | 11.15 | 11.15 | 9.53 | 9.53 | 177114 | 1807853 | -1.91 | -16.70% |
| 2008-06-06 | 12.88 | 12.88 | 11.31 | 11.44 | 213938 | 2581301 | -1.45 | -11.25% |
| 2008-05-30 | 12.70 | 14.27 | 12.20 | 12.89 | 418733 | 5607344 | 0.01 | 0.08% |
| 2008-05-23 | 15.29 | 15.29 | 12.00 | 12.88 | 519706 | 7018125 | -2.30 | -15.15% |
| 2008-05-16 | 14.00 | 16.60 | 13.81 | 15.18 | 1118495 | 17114134 | 1.00 | 7.05% |
| 2008-05-09 | 14.00 | 14.62 | 13.16 | 14.18 | 711149 | 10045243 | 0.46 | 3.35% |
| 2008-04-30 | 12.80 | 14.42 | 12.55 | 13.72 | 760613 | 10414012 | 0.39 | 2.93% |
| 2008-04-25 | 12.55 | 14.23 | 10.78 | 13.33 | 906108 | 11523553 | 1.66 | 14.22% |
| 2008-04-18 | 12.18 | 13.59 | 11.18 | 11.67 | 476194 | 6083628 | -1.11 | -8.69% |
| 2008-04-11 | 11.80 | 13.38 | 10.91 | 12.78 | 537034 | 6720650 | 0.89 | 7.49% |
| 2008-04-03 | 14.42 | 15.49 | 10.18 | 11.89 | 342184 | 4292112 | -3.20 | -21.21% |
| 2008-03-28 | 15.62 | 16.19 | 13.50 | 15.09 | 468417 | 7135957 | -0.52 | -3.33% |
| 2008-03-21 | 15.00 | 16.51 | 12.59 | 15.61 | 669303 | 9796035 | 0.29 | 1.89% |
| 2008-03-14 | 17.00 | 18.28 | 14.28 | 15.32 | 456991 | 7571113 | -2.48 | -13.93% |
| 2008-03-07 | 17.50 | 19.68 | 16.58 | 17.80 | 860145 | 15808900 | 0.63 | 3.67% |
| 2008-02-29 | 16.00 | 17.97 | 15.60 | 17.17 | 999593 | 17040616 | 0.89 | 5.47% |
| 2008-02-22 | 16.28 | 17.20 | 15.20 | 16.28 | 814668 | 13185354 | 1.14 | 7.53% |
| 2008-02-15 | 12.60 | 15.30 | 12.31 | 15.14 | 457091 | 6430209 | 2.24 | 17.36% |
| 2008-02-05 | 12.29 | 13.50 | 12.10 | 12.90 | 229968 | 2948214 | 0.78 | 6.44% |
| 2008-02-01 | 13.80 | 13.90 | 11.21 | 12.12 | 911478 | 11597270 | -2.46 | -16.87% |
| 2008-01-25 | 13.35 | 17.50 | 13.32 | 14.58 | 1564656 | 24323944 | 1.29 | 9.71% |
| 2008-01-11 | 11.34 | 14.20 | 11.03 | 13.29 | 1045002 | 13339046 | 1.79 | 15.56% |
| 2008-01-04 | 10.39 | 11.65 | 10.28 | 11.50 | 378999 | 4145580 | 1.18 | 11.43% |
| 2007-12-28 | 9.36 | 10.65 | 9.29 | 10.32 | 407144 | 4082038 | 1.05 | 11.33% |
| 2007-12-21 | 9.02 | 9.65 | 8.78 | 9.27 | 244658 | 2252743 | 0.27 | 3.00% |
| 2007-12-14 | 8.31 | 9.17 | 8.26 | 9.00 | 254780 | 2230376 | 0.58 | 6.89% |
| 2007-12-07 | 7.95 | 8.65 | 7.81 | 8.42 | 158400 | 1317277 | 0.33 | 4.08% |
| 2007-11-30 | 8.00 | 8.38 | 7.63 | 8.09 | 177401 | 1422713 | 0.31 | 3.98% |
| 2007-11-23 | 8.29 | 8.39 | 7.50 | 7.78 | 190845 | 1533526 | -0.47 | -5.70% |
| 2007-11-16 | 7.45 | 8.32 | 7.36 | 8.25 | 346391 | 2771468 | 0.70 | 9.27% |
| 2007-11-09 | 7.25 | 7.89 | 7.10 | 7.55 | 297359 | 2242329 | 0.21 | 2.86% |
| 2007-11-02 | 6.72 | 7.44 | 6.29 | 7.34 | 271016 | 1877482 | 0.74 | 11.21% |
| 2007-10-26 | 8.99 | 8.99 | 6.45 | 6.60 | 339547 | 2533961 | -2.31 | -25.93% |
| 2007-10-18 | 9.85 | 10.09 | 8.85 | 8.91 | 334646 | 3145667 | -0.96 | -9.73% |
| 2007-10-12 | 8.90 | 10.13 | 8.46 | 9.87 | 559114 | 5158919 | 1.12 | 12.80% |
| 2007-09-28 | 8.80 | 9.25 | 8.52 | 8.75 | 280031 | 2487761 | -0.05 | -0.57% |
| 2007-09-21 | 8.53 | 9.73 | 8.46 | 8.80 | 855081 | 7758743 | 0.30 | 3.53% |
| 2007-09-14 | 7.90 | 8.58 | 7.61 | 8.50 | 408722 | 3340549 | 0.48 | 5.99% |
| 2007-09-07 | 8.60 | 8.80 | 8.01 | 8.02 | 484285 | 4087233 | -0.46 | -5.42% |
| 2007-08-31 | 7.96 | 8.80 | 7.48 | 8.48 | 707201 | 5772796 | 0.53 | 6.67% |
| 2007-08-24 | 7.63 | 8.19 | 7.54 | 7.95 | 319934 | 2555099 | 0.40 | 5.30% |
| 2007-08-17 | 7.68 | 7.89 | 7.35 | 7.55 | 263484 | 2017350 | -0.15 | -1.95% |
| 2007-08-10 | 8.30 | 8.77 | 7.57 | 7.70 | 595261 | 4871128 | -0.73 | -8.66% |
| 2007-08-03 | 7.15 | 8.43 | 6.89 | 8.43 | 864191 | 6634088 | 1.31 | 18.40% |
| 2007-07-27 | 6.20 | 7.28 | 6.19 | 7.12 | 449777 | 3023704 | 0.93 | 15.02% |
| 2007-07-20 | 6.04 | 6.30 | 5.77 | 6.19 | 153212 | 925204 | 0.20 | 3.34% |
| 2007-07-13 | 5.90 | 6.35 | 5.85 | 5.99 | 277207 | 1692617 | 0.16 | 2.74% |
| 2007-07-06 | 5.60 | 6.12 | 5.32 | 5.83 | 217993 | 1264672 | 0.28 | 5.04% |
| 2007-06-29 | 7.15 | 7.30 | 5.46 | 5.55 | 317866 | 1994392 | -1.55 | -21.83% |
| 2007-06-22 | 8.18 | 8.40 | 6.90 | 7.10 | 430898 | 3404881 | -1.05 | -12.88% |
| 2007-06-15 | 8.30 | 8.68 | 7.80 | 8.15 | 771488 | 6385355 | 0.20 | 2.52% |
| 2007-06-08 | 7.85 | 8.08 | 6.70 | 7.95 | 662229 | 4854990 | -0.47 | -5.58% |
| 2007-06-01 | 10.29 | 10.95 | 8.42 | 8.42 | 1223752 | 12318584 | -1.74 | -17.13% |
| 2007-05-25 | 9.28 | 10.35 | 9.18 | 10.16 | 853087 | 8477706 | 0.27 | 2.73% |
| 2007-05-18 | 9.14 | 10.49 | 8.60 | 9.89 | 785104 | 7466398 | 0.70 | 7.62% |
| 2007-05-11 | 9.41 | 9.94 | 9.10 | 9.19 | 730257 | 6949644 | -0.12 | -1.29% |
| 2007-04-27 | 8.73 | 10.10 | 8.71 | 9.31 | 1165327 | 10705312 | 0.81 | 9.53% |
| 2007-04-20 | 7.15 | 8.69 | 7.10 | 8.50 | 814479 | 6507160 | 1.34 | 18.71% |
| 2007-04-13 | 7.03 | 7.39 | 6.63 | 7.16 | 611755 | 4339063 | 0.17 | 2.43% |
| 2007-04-06 | 6.71 | 7.06 | 6.60 | 6.99 | 310319 | 2124437 | 0.39 | 5.91% |
| 2007-03-30 | 7.10 | 7.24 | 6.38 | 6.60 | 642502 | 4435404 | -0.24 | -3.51% |
| 2007-03-23 | 5.68 | 6.93 | 5.68 | 6.84 | 765680 | 4885756 | 0.85 | 14.19% |
| 2007-03-16 | 5.80 | 6.36 | 5.76 | 5.99 | 686301 | 4171062 | 0.18 | 3.10% |
| 2007-03-09 | 6.06 | 6.15 | 5.47 | 5.81 | 455562 | 2614573 | -0.22 | -3.65% |
| 2007-03-02 | 5.60 | 6.19 | 5.16 | 6.03 | 698879 | 3995168 | 0.46 | 8.26% |
| 2007-02-16 | 5.07 | 5.70 | 5.07 | 5.57 | 707071 | 3843126 | 0.43 | 8.37% |
| 2007-02-09 | 4.51 | 5.28 | 4.50 | 5.14 | 417525 | 2011738 | 0.65 | 14.48% |
| 2007-02-02 | 4.31 | 5.13 | 4.31 | 4.49 | 480829 | 2286940 | 0.23 | 5.40% |
| 2007-01-26 | 4.58 | 4.79 | 4.10 | 4.26 | 391277 | 1768752 | -0.32 | -6.99% |
| 2007-01-19 | 3.87 | 4.65 | 3.86 | 4.58 | 570831 | 2458347 | 0.73 | 18.96% |
| 2007-01-12 | 3.80 | 4.17 | 3.77 | 3.85 | 280647 | 1121303 | 0.06 | 1.58% |
| 2007-01-05 | 3.76 | 3.83 | 3.65 | 3.79 | 70591 | 263417 | 0.05 | 1.34% |
| 2006-12-29 | 3.95 | 4.02 | 3.72 | 3.74 | 127403 | 490031 | -0.23 | -5.79% |
| 2006-12-22 | 4.00 | 4.09 | 3.84 | 3.97 | 174141 | 691755 | -0.02 | -0.50% |
| 2006-12-15 | 3.65 | 4.11 | 3.64 | 3.99 | 295267 | 1178554 | 0.34 | 9.31% |
| 2006-12-08 | 3.78 | 4.07 | 3.65 | 3.65 | 177046 | 686358 | -0.16 | -4.20% |
| 2006-12-01 | 3.76 | 3.88 | 3.66 | 3.81 | 127796 | 485303 | 0.05 | 1.33% |
