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 | 15.71 | 16.29 | 13.70 | 13.96 | 328842 | 4965976 | -1.88 | -11.87% |
| 2009-11-20 | 15.05 | 15.99 | 14.65 | 15.84 | 218020 | 3326643 | 0.86 | 5.74% |
| 2009-11-13 | 14.21 | 15.00 | 13.90 | 14.98 | 222184 | 3211353 | 0.78 | 5.49% |
| 2009-11-06 | 12.80 | 14.65 | 12.80 | 14.20 | 268744 | 3777464 | 0.97 | 7.33% |
| 2009-10-30 | 13.78 | 13.97 | 13.13 | 13.23 | 256782 | 3467031 | -0.59 | -4.27% |
| 2009-10-23 | 12.80 | 14.30 | 12.57 | 13.82 | 311466 | 4152586 | 0.93 | 7.21% |
| 2009-10-16 | 12.06 | 13.20 | 11.85 | 12.89 | 193485 | 2437201 | 0.83 | 6.88% |
| 2009-10-09 | 12.00 | 13.52 | 11.66 | 12.06 | 30320 | 362559 | 0.40 | 3.43% |
| 2009-09-30 | 13.34 | 13.53 | 11.62 | 11.66 | 172035 | 2157646 | -1.59 | -12.00% |
| 2009-09-25 | 12.00 | 13.45 | 11.85 | 13.25 | 412430 | 5293869 | 1.18 | 9.78% |
| 2009-09-18 | 12.35 | 12.90 | 11.88 | 12.07 | 246973 | 3092115 | -0.27 | -2.19% |
| 2009-09-11 | 12.00 | 12.39 | 11.30 | 12.34 | 167850 | 2031834 | 0.33 | 2.75% |
| 2009-09-04 | 11.85 | 12.12 | 10.96 | 12.01 | 144405 | 1670287 | -0.13 | -1.07% |
| 2009-08-28 | 10.94 | 12.88 | 10.52 | 12.14 | 292496 | 3473932 | 1.10 | 9.96% |
| 2009-08-21 | 11.61 | 11.96 | 10.02 | 11.04 | 161398 | 1752800 | -0.76 | -6.44% |
| 2009-08-14 | 12.49 | 13.03 | 11.80 | 11.80 | 195122 | 2447615 | -0.53 | -4.30% |
| 2009-08-07 | 12.71 | 13.30 | 12.20 | 12.33 | 405060 | 5203580 | -0.31 | -2.45% |
| 2009-07-31 | 12.30 | 12.75 | 11.50 | 12.64 | 404375 | 4994847 | 0.36 | 2.93% |
| 2009-07-24 | 13.20 | 13.37 | 12.14 | 12.28 | 359809 | 4578803 | -0.96 | -7.25% |
| 2009-07-17 | 12.01 | 13.82 | 11.82 | 13.24 | 480036 | 6132584 | 1.16 | 9.60% |
| 2009-07-10 | 11.21 | 12.20 | 11.14 | 12.08 | 278855 | 3236220 | 0.90 | 8.05% |
| 2009-07-03 | 11.60 | 11.60 | 11.00 | 11.18 | 170202 | 1913514 | -0.41 | -3.54% |
| 2009-06-26 | 11.78 | 11.97 | 11.25 | 11.59 | 155296 | 1782993 | -0.15 | -1.28% |
| 2009-06-19 | 11.65 | 11.88 | 11.30 | 11.74 | 80617 | 932198 | 0.15 | 1.29% |
| 2009-06-12 | 12.00 | 12.29 | 11.49 | 11.59 | 156500 | 1859831 | -0.42 | -3.50% |
| 2009-06-05 | 12.07 | 12.48 | 12.00 | 12.01 | 115553 | 1404074 | -0.13 | -1.07% |
| 2009-05-27 | 12.26 | 12.98 | 11.96 | 12.14 | 131986 | 1651581 | -0.12 | -0.98% |
| 2009-05-22 | 11.26 | 13.36 | 11.00 | 12.26 | 377404 | 4675299 | 1.10 | 9.86% |
| 2009-05-15 | 11.24 | 11.38 | 10.41 | 11.16 | 171653 | 1877004 | -0.04 | -0.36% |
| 2009-05-08 | 10.96 | 11.72 | 10.87 | 11.20 | 190708 | 2159582 | 0.21 | 1.91% |
| 2009-04-30 | 10.94 | 11.27 | 10.38 | 10.99 | 112344 | 1218802 | 0.20 | 1.85% |
| 2009-04-24 | 11.78 | 12.34 | 10.75 | 10.79 | 220309 | 2558019 | -1.00 | -8.48% |
| 2009-04-17 | 12.30 | 12.80 | 11.60 | 11.79 | 275378 | 3349855 | -0.40 | -3.28% |
| 2009-04-10 | 10.58 | 12.42 | 10.50 | 12.19 | 310612 | 3557747 | 1.50 | 14.03% |
| 2009-04-03 | 10.90 | 11.01 | 10.45 | 10.69 | 153693 | 1658329 | -0.15 | -1.38% |
| 2009-03-27 | 10.85 | 11.37 | 10.61 | 10.84 | 248561 | 2728846 | 0.00 | 0.00% |
| 2009-03-20 | 10.63 | 11.64 | 10.63 | 10.84 | 220792 | 2464859 | 0.15 | 1.40% |
| 2009-03-13 | 11.49 | 11.69 | 10.40 | 10.69 | 224907 | 2481404 | -0.96 | -8.24% |
| 2009-03-06 | 10.13 | 11.98 | 9.89 | 11.65 | 323279 | 3570769 | 1.56 | 15.46% |
| 2009-02-27 | 10.75 | 11.42 | 9.83 | 10.09 | 265909 | 2806285 | -0.69 | -6.40% |
| 2009-02-20 | 11.00 | 11.15 | 10.12 | 10.78 | 303648 | 3216294 | -0.16 | -1.46% |
| 2009-02-13 | 9.10 | 11.50 | 8.86 | 10.94 | 370312 | 3770826 | 1.97 | 21.96% |
| 2009-02-06 | 8.08 | 9.05 | 8.00 | 8.97 | 183584 | 1581752 | 0.91 | 11.29% |
| 2009-01-23 | 8.10 | 8.38 | 7.83 | 8.06 | 106269 | 861375 | 0.03 | 0.37% |
| 2009-01-16 | 7.95 | 8.25 | 7.73 | 8.03 | 115311 | 926314 | 0.07 | 0.88% |
| 2009-01-09 | 7.23 | 8.05 | 7.23 | 7.96 | 107309 | 827511 | 0.71 | 9.79% |
| 2008-12-26 | 7.90 | 8.08 | 6.99 | 7.25 | 145953 | 1083923 | -0.74 | -9.26% |
| 2008-12-19 | 7.73 | 8.30 | 7.41 | 7.99 | 138450 | 1087961 | 0.33 | 4.31% |
| 2008-12-12 | 7.75 | 8.59 | 7.60 | 7.66 | 382531 | 3086267 | -0.04 | -0.52% |
| 2008-12-05 | 7.31 | 8.20 | 7.22 | 7.70 | 302944 | 2362829 | 0.39 | 5.33% |
| 2008-11-28 | 7.03 | 7.58 | 6.70 | 7.31 | 257850 | 1843563 | 0.30 | 4.28% |
| 2008-11-21 | 7.10 | 7.86 | 6.53 | 7.01 | 440114 | 3173554 | 0.01 | 0.14% |
| 2008-11-14 | 5.76 | 7.10 | 5.76 | 7.00 | 261778 | 1701705 | 1.35 | 23.89% |
| 2008-11-07 | 5.88 | 6.12 | 5.52 | 5.65 | 90431 | 529118 | -0.16 | -2.75% |
| 2008-10-31 | 6.33 | 6.58 | 5.71 | 5.81 | 163568 | 1009624 | -0.62 | -9.64% |
| 2008-10-24 | 6.25 | 6.80 | 6.14 | 6.43 | 165380 | 1071228 | 0.12 | 1.90% |
| 2008-10-17 | 6.54 | 7.25 | 6.00 | 6.31 | 337675 | 2231323 | -0.22 | -3.37% |
| 2008-10-10 | 6.20 | 6.80 | 5.82 | 6.53 | 412404 | 2656363 | 0.24 | 3.82% |
| 2008-09-26 | 6.37 | 6.85 | 5.59 | 6.29 | 693236 | 4323335 | 0.32 | 5.36% |
| 2008-09-19 | 5.55 | 5.97 | 5.04 | 5.97 | 184943 | 1037603 | 0.39 | 6.99% |
| 2008-09-12 | 5.96 | 5.99 | 5.36 | 5.58 | 223439 | 1250018 | -0.33 | -5.58% |
| 2008-09-05 | 6.36 | 6.48 | 5.79 | 5.91 | 263370 | 1626442 | -0.49 | -7.66% |
| 2008-08-29 | 7.05 | 7.08 | 5.75 | 6.40 | 385465 | 2432626 | -0.73 | -10.24% |
| 2008-08-22 | 8.08 | 8.16 | 6.60 | 7.13 | 462669 | 3458536 | -0.93 | -11.54% |
| 2008-08-15 | 9.90 | 9.95 | 7.90 | 8.06 | 518291 | 4401290 | -2.38 | -22.80% |
| 2008-08-08 | 11.78 | 12.35 | 10.44 | 10.44 | 461564 | 5277001 | -1.50 | -12.56% |
| 2008-08-01 | 12.53 | 13.08 | 10.50 | 11.94 | 444648 | 5339944 | -0.37 | -3.01% |
| 2008-07-25 | 11.73 | 12.84 | 11.45 | 12.31 | 481104 | 5909623 | 0.59 | 5.03% |
| 2008-07-18 | 13.20 | 14.05 | 10.50 | 11.72 | 679016 | 8476946 | -1.74 | -12.93% |
| 2008-07-11 | 14.99 | 15.49 | 12.95 | 13.46 | 1099586 | 15734024 | -0.65 | -4.61% |
| 2008-07-04 | 10.49 | 14.44 | 10.49 | 14.11 | 956246 | 11990724 | 2.46 | 21.12% |
| 2008-06-26 | 9.96 | 12.21 | 9.77 | 11.65 | 511166 | 5745023 | 1.38 | 13.44% |
| 2008-06-20 | 11.00 | 11.54 | 9.25 | 10.27 | 360585 | 3786734 | -0.73 | -6.64% |
| 2008-06-13 | 13.80 | 13.98 | 10.81 | 11.00 | 245084 | 3017110 | -3.57 | -24.50% |
| 2008-06-06 | 13.95 | 15.68 | 13.75 | 14.57 | 301078 | 4396186 | 0.52 | 3.70% |
| 2008-05-30 | 14.71 | 14.86 | 13.50 | 14.05 | 295460 | 4160792 | -1.04 | -6.89% |
| 2008-05-23 | 16.16 | 17.13 | 14.27 | 15.09 | 417971 | 6660472 | -1.43 | -8.66% |
| 2008-05-16 | 16.80 | 17.46 | 15.48 | 16.52 | 514389 | 8515509 | -0.93 | -5.33% |
| 2008-05-09 | 17.26 | 18.73 | 16.60 | 17.45 | 1395906 | 24576204 | 1.19 | 7.32% |
| 2008-04-30 | 13.35 | 16.26 | 13.00 | 16.26 | 328585 | 4873006 | 2.44 | 17.66% |
| 2008-04-25 | 13.86 | 14.20 | 11.38 | 13.82 | 464578 | 6029094 | 0.85 | 6.55% |
| 2008-04-18 | 15.00 | 15.28 | 12.35 | 12.97 | 128267 | 1791212 | -2.49 | -16.11% |
| 2008-04-11 | 14.65 | 16.21 | 14.01 | 15.46 | 241955 | 3678294 | 2.05 | 15.29% |
| 2008-04-03 | 16.60 | 17.70 | 12.75 | 13.41 | 157008 | 2408026 | -3.85 | -22.31% |
| 2008-03-28 | 19.21 | 20.30 | 15.00 | 17.26 | 254467 | 4520279 | -2.90 | -14.38% |
| 2008-03-21 | 21.17 | 21.97 | 20.11 | 20.16 | 80433 | 1641965 | -2.12 | -9.52% |
| 2008-03-07 | 21.85 | 22.78 | 21.08 | 22.28 | 83498 | 1845855 | 0.40 | 1.83% |
| 2008-02-29 | 21.60 | 22.00 | 19.59 | 21.88 | 57880 | 1208209 | 0.40 | 1.86% |
| 2008-02-22 | 23.85 | 24.18 | 21.00 | 21.48 | 63787 | 1436536 | -1.92 | -8.21% |
| 2008-02-15 | 22.80 | 23.98 | 21.91 | 23.40 | 26963 | 630320 | 0.83 | 3.68% |
| 2008-02-05 | 21.10 | 22.87 | 21.10 | 22.57 | 31314 | 698413 | 1.74 | 8.35% |
| 2008-02-01 | 22.83 | 23.00 | 20.59 | 20.83 | 55620 | 1202741 | -2.22 | -9.63% |
| 2008-01-25 | 23.15 | 23.40 | 20.80 | 23.05 | 140034 | 3102443 | -0.10 | -0.43% |
| 2008-01-18 | 24.79 | 25.28 | 22.08 | 23.15 | 179371 | 4297782 | -1.64 | -6.62% |
| 2008-01-11 | 26.75 | 27.42 | 24.52 | 24.79 | 207490 | 5318753 | -1.32 | -5.06% |
| 2008-01-04 | 24.87 | 26.11 | 24.21 | 26.11 | 48696 | 1225950 | 2.51 | 10.64% |
| 2007-12-28 | 21.83 | 24.08 | 21.83 | 23.60 | 84059 | 1943879 | 1.76 | 8.06% |
| 2007-12-21 | 23.40 | 23.40 | 21.32 | 21.84 | 72822 | 1621522 | -0.56 | -2.50% |
| 2007-12-14 | 19.90 | 22.64 | 19.60 | 22.40 | 97520 | 2091829 | 2.45 | 12.28% |
| 2007-12-07 | 18.24 | 20.12 | 17.88 | 19.95 | 63347 | 1204917 | 1.71 | 9.38% |
| 2007-11-30 | 19.47 | 19.73 | 18.18 | 18.24 | 38961 | 734928 | -1.05 | -5.44% |
| 2007-11-23 | 18.88 | 20.20 | 18.65 | 19.29 | 61486 | 1194890 | 0.64 | 3.43% |
| 2007-11-16 | 18.40 | 18.85 | 17.65 | 18.65 | 43209 | 783284 | 0.07 | 0.38% |
| 2007-11-09 | 19.10 | 19.49 | 18.30 | 18.58 | 31167 | 588590 | -0.81 | -4.18% |
| 2007-11-02 | 17.85 | 20.75 | 17.82 | 19.39 | 45673 | 889740 | 1.38 | 7.66% |
| 2007-10-26 | 20.00 | 20.88 | 17.98 | 18.01 | 64309 | 1249448 | -3.39 | -15.84% |
| 2007-10-18 | 21.20 | 22.30 | 20.56 | 21.40 | 86993 | 1863644 | 0.22 | 1.04% |
| 2007-10-12 | 24.29 | 24.50 | 21.18 | 21.18 | 112667 | 2564774 | -3.22 | -13.20% |
| 2007-09-28 | 24.60 | 25.31 | 23.28 | 24.40 | 131197 | 3180658 | 0.00 | 0.00% |
| 2007-09-21 | 22.44 | 24.83 | 22.40 | 24.40 | 131746 | 3081444 | 1.96 | 8.73% |
| 2007-09-14 | 21.86 | 23.08 | 20.82 | 22.44 | 138689 | 3056245 | 0.18 | 0.81% |
| 2007-09-07 | 24.69 | 24.69 | 22.26 | 22.26 | 121215 | 2808051 | -1.26 | -5.36% |
| 2007-08-31 | 24.64 | 24.64 | 21.29 | 23.52 | 167021 | 3804278 | 0.05 | 0.21% |
| 2007-08-24 | 18.90 | 23.47 | 18.68 | 23.47 | 138921 | 2941775 | 4.83 | 25.91% |
| 2007-08-17 | 18.21 | 19.55 | 17.60 | 18.64 | 112673 | 2101996 | 0.24 | 1.30% |
| 2007-08-10 | 20.20 | 20.20 | 18.05 | 18.40 | 195383 | 3705256 | -1.29 | -6.55% |
| 2007-08-03 | 19.91 | 20.50 | 18.13 | 19.69 | 214994 | 4180647 | -0.14 | -0.71% |
| 2007-07-27 | 17.98 | 20.12 | 17.61 | 19.83 | 169573 | 3229687 | 2.23 | 12.67% |
| 2007-07-20 | 17.33 | 17.60 | 15.96 | 17.60 | 144637 | 2437721 | 0.29 | 1.68% |
| 2007-07-13 | 15.55 | 17.66 | 15.28 | 17.31 | 318274 | 5237980 | 1.91 | 12.40% |
| 2007-07-06 | 18.28 | 18.28 | 14.40 | 15.40 | 491286 | 7948252 | -2.28 | -12.90% |
| 2007-06-29 | 15.28 | 17.68 | 15.28 | 17.68 | 139911 | 2444702 | 3.13 | 21.51% |
| 2007-04-13 | 12.53 | 14.55 | 11.68 | 14.55 | 787116 | 10275749 | 2.02 | 16.12% |
| 2007-04-06 | 12.06 | 12.81 | 11.65 | 12.53 | 349581 | 4279845 | 0.54 | 4.50% |
| 2007-03-30 | 13.00 | 13.56 | 11.50 | 11.99 | 464731 | 5819334 | -0.79 | -6.18% |
| 2007-03-23 | 11.33 | 12.97 | 11.31 | 12.78 | 483563 | 5951378 | 1.05 | 8.95% |
| 2007-03-16 | 10.54 | 11.99 | 9.80 | 11.73 | 553406 | 6043738 | 1.14 | 10.77% |
| 2007-03-09 | 9.28 | 10.90 | 9.04 | 10.59 | 336669 | 3440719 | 1.37 | 14.86% |
| 2007-03-02 | 9.90 | 10.80 | 8.99 | 9.22 | 267456 | 2600177 | -0.60 | -6.11% |
| 2007-02-16 | 9.41 | 10.24 | 9.19 | 9.82 | 268808 | 2586484 | 0.41 | 4.36% |
| 2007-02-09 | 8.74 | 9.67 | 8.65 | 9.41 | 164796 | 1511208 | 0.53 | 5.97% |
| 2007-02-02 | 9.93 | 10.25 | 8.64 | 8.88 | 210285 | 2013675 | -0.97 | -9.85% |
| 2007-01-26 | 9.10 | 10.96 | 9.10 | 9.85 | 436340 | 4378495 | 0.83 | 9.20% |
| 2007-01-19 | 8.22 | 9.16 | 8.00 | 9.02 | 529878 | 4484515 | 0.66 | 7.89% |
| 2007-01-12 | 7.40 | 8.80 | 7.19 | 8.36 | 395630 | 3160489 | 0.86 | 11.47% |
| 2007-01-05 | 8.76 | 8.99 | 7.15 | 7.50 | 255828 | 1978969 | -1.28 | -14.58% |
| 2006-12-29 | 8.50 | 9.02 | 8.29 | 8.78 | 179133 | 1555445 | 0.27 | 3.17% |
| 2006-12-22 | 8.17 | 9.25 | 7.98 | 8.51 | 278961 | 2423253 | 0.35 | 4.29% |
| 2006-12-15 | 8.19 | 8.38 | 7.80 | 8.16 | 177981 | 1430695 | -0.03 | -0.37% |
| 2006-12-08 | 9.20 | 9.40 | 8.00 | 8.19 | 246844 | 2113563 | -1.08 | -11.65% |
| 2006-12-01 | 8.02 | 9.57 | 8.00 | 9.27 | 148313 | 1326722 | 1.25 | 15.59% |
