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 | 15.87 | 16.63 | 13.76 | 14.14 | 712089 | 10834638 | -1.74 | -10.96% |
| 2009-11-20 | 13.98 | 16.70 | 13.85 | 15.88 | 1086125 | 16588312 | 2.00 | 14.41% |
| 2009-11-13 | 13.79 | 14.18 | 13.44 | 13.88 | 431854 | 5929419 | 0.03 | 0.22% |
| 2009-11-06 | 12.80 | 14.17 | 12.70 | 13.85 | 566617 | 7780340 | 0.66 | 5.00% |
| 2009-10-30 | 13.60 | 13.80 | 12.65 | 13.19 | 390272 | 5197244 | -0.24 | -1.79% |
| 2009-10-23 | 13.32 | 13.80 | 13.23 | 13.43 | 456985 | 6174627 | 0.15 | 1.13% |
| 2009-10-16 | 12.49 | 13.56 | 12.25 | 13.28 | 515782 | 6779952 | 0.79 | 6.33% |
| 2009-10-09 | 11.85 | 12.54 | 11.80 | 12.49 | 49756 | 612316 | 0.75 | 6.39% |
| 2009-09-30 | 12.44 | 12.64 | 11.24 | 11.74 | 102978 | 1223543 | -0.71 | -5.70% |
| 2009-09-25 | 13.22 | 13.58 | 12.33 | 12.45 | 293006 | 3794888 | -0.87 | -6.53% |
| 2009-09-18 | 13.20 | 14.19 | 13.11 | 13.32 | 670947 | 9137633 | 0.29 | 2.23% |
| 2009-09-11 | 12.50 | 13.44 | 12.25 | 13.03 | 476167 | 6069092 | 0.53 | 4.24% |
| 2009-09-04 | 12.45 | 12.96 | 10.77 | 12.50 | 512940 | 6147160 | -0.02 | -0.16% |
| 2009-08-28 | 11.46 | 13.16 | 11.05 | 12.52 | 480865 | 5973655 | 1.19 | 10.50% |
| 2009-08-21 | 12.01 | 12.08 | 10.22 | 11.33 | 282330 | 3129871 | -0.90 | -7.36% |
| 2009-08-14 | 13.41 | 13.52 | 12.21 | 12.23 | 264064 | 3426309 | -0.78 | -6.00% |
| 2009-08-07 | 13.45 | 13.97 | 12.92 | 13.01 | 413977 | 5539782 | -0.32 | -2.40% |
| 2009-07-31 | 13.98 | 14.48 | 12.30 | 13.33 | 606613 | 8187158 | -0.65 | -4.65% |
| 2009-07-24 | 13.15 | 14.61 | 12.81 | 13.98 | 949049 | 13096705 | 1.00 | 7.70% |
| 2009-07-17 | 12.32 | 13.33 | 12.28 | 12.98 | 624711 | 8040195 | 0.58 | 4.68% |
| 2009-07-10 | 12.51 | 12.93 | 11.81 | 12.40 | 537523 | 6591619 | -0.06 | -0.48% |
| 2009-07-03 | 10.89 | 13.10 | 10.71 | 12.46 | 1039064 | 12636136 | 1.61 | 14.84% |
| 2009-06-26 | 12.25 | 12.40 | 10.75 | 10.85 | 650278 | 7451048 | -0.84 | -7.19% |
| 2009-06-19 | 10.49 | 11.69 | 10.28 | 11.69 | 566403 | 6250856 | 1.11 | 10.49% |
| 2009-06-12 | 10.51 | 11.10 | 10.38 | 10.58 | 491621 | 5300726 | 0.04 | 0.38% |
| 2009-06-05 | 11.30 | 11.37 | 10.35 | 10.54 | 356891 | 3838604 | -0.48 | -4.36% |
| 2009-05-27 | 10.35 | 11.16 | 10.14 | 11.02 | 309905 | 3325290 | 0.38 | 3.57% |
| 2009-05-22 | 11.08 | 11.30 | 10.39 | 10.64 | 485395 | 5271409 | -0.66 | -5.84% |
| 2009-05-15 | 10.55 | 11.88 | 10.36 | 11.30 | 1040121 | 11577311 | 0.45 | 4.15% |
| 2009-05-08 | 8.45 | 12.00 | 8.19 | 10.85 | 1938678 | 20497608 | 2.69 | 32.97% |
| 2009-04-30 | 7.49 | 8.45 | 6.90 | 8.16 | 794008 | 6129477 | 0.72 | 9.68% |
| 2009-04-24 | 6.69 | 7.65 | 6.65 | 7.44 | 581686 | 4170093 | 0.74 | 11.04% |
| 2009-04-17 | 6.67 | 7.09 | 6.60 | 6.70 | 411565 | 2788831 | 0.08 | 1.21% |
| 2009-04-10 | 6.48 | 6.72 | 6.24 | 6.62 | 194097 | 1263748 | 0.15 | 2.32% |
| 2009-04-03 | 6.34 | 6.95 | 6.28 | 6.47 | 570762 | 3804278 | 0.08 | 1.25% |
| 2009-03-27 | 6.05 | 6.51 | 5.95 | 6.39 | 332186 | 2067143 | 0.41 | 6.86% |
| 2009-03-20 | 5.66 | 6.16 | 5.66 | 5.98 | 273150 | 1629778 | 0.43 | 7.75% |
| 2009-03-13 | 5.95 | 6.05 | 5.45 | 5.55 | 137681 | 782600 | -0.44 | -7.35% |
| 2009-03-06 | 5.53 | 6.36 | 5.41 | 5.99 | 290809 | 1729383 | 0.46 | 8.32% |
| 2009-02-27 | 6.55 | 6.74 | 5.45 | 5.53 | 255353 | 1599802 | -1.00 | -15.31% |
| 2009-02-20 | 6.83 | 7.34 | 6.23 | 6.53 | 494961 | 3356912 | -0.14 | -2.10% |
| 2009-02-13 | 6.33 | 6.79 | 6.07 | 6.67 | 666007 | 4255096 | 0.47 | 7.58% |
| 2009-02-06 | 5.68 | 6.39 | 5.58 | 6.20 | 669042 | 4071417 | 0.51 | 8.96% |
| 2009-01-23 | 5.41 | 5.85 | 5.12 | 5.69 | 261222 | 1429441 | 0.29 | 5.37% |
| 2009-01-16 | 5.13 | 5.62 | 5.10 | 5.40 | 302941 | 1629336 | 0.25 | 4.85% |
| 2009-01-09 | 4.79 | 5.18 | 4.74 | 5.15 | 106704 | 535248 | 0.34 | 7.07% |
| 2008-12-26 | 5.45 | 5.67 | 4.77 | 4.81 | 306955 | 1618862 | -0.44 | -8.38% |
| 2008-12-19 | 4.98 | 5.44 | 4.65 | 5.25 | 250172 | 1267197 | 0.32 | 6.49% |
| 2008-12-12 | 5.36 | 5.77 | 4.83 | 4.93 | 511579 | 2804014 | -0.31 | -5.92% |
| 2008-12-05 | 4.55 | 5.38 | 4.55 | 5.24 | 214712 | 1097251 | 0.64 | 13.91% |
| 2008-11-28 | 5.06 | 5.13 | 4.57 | 4.60 | 112884 | 539735 | -0.46 | -9.09% |
| 2008-11-21 | 5.24 | 5.48 | 4.78 | 5.06 | 295730 | 1525243 | -0.28 | -5.24% |
| 2008-11-14 | 4.14 | 5.34 | 4.09 | 5.34 | 174630 | 830710 | 1.32 | 32.84% |
| 2008-11-07 | 4.18 | 4.22 | 3.81 | 4.02 | 39065 | 158978 | -0.16 | -3.83% |
| 2008-10-31 | 4.24 | 4.36 | 3.92 | 4.18 | 67419 | 280154 | -0.14 | -3.24% |
| 2008-10-24 | 4.02 | 4.45 | 3.90 | 4.32 | 88590 | 367159 | 0.16 | 3.85% |
| 2008-10-17 | 4.39 | 4.50 | 3.66 | 4.16 | 93478 | 382571 | -0.30 | -6.73% |
| 2008-10-10 | 5.66 | 5.66 | 4.46 | 4.46 | 36177 | 184114 | -1.23 | -21.62% |
| 2008-09-26 | 5.98 | 6.17 | 5.20 | 5.69 | 73043 | 412162 | 0.08 | 1.43% |
| 2008-09-19 | 5.97 | 6.02 | 4.96 | 5.61 | 36402 | 199970 | -0.43 | -7.12% |
| 2008-09-12 | 6.67 | 6.67 | 5.80 | 6.04 | 18524 | 114817 | -0.51 | -7.79% |
| 2008-09-05 | 6.85 | 6.95 | 6.50 | 6.55 | 24591 | 165861 | -0.32 | -4.66% |
| 2008-08-29 | 7.42 | 7.49 | 6.45 | 6.87 | 50619 | 351071 | -0.54 | -7.29% |
| 2008-08-22 | 7.81 | 7.98 | 6.95 | 7.41 | 59115 | 440619 | -0.47 | -5.96% |
| 2008-08-15 | 8.39 | 8.50 | 7.32 | 7.88 | 75583 | 590874 | -0.41 | -4.95% |
| 2008-08-08 | 8.88 | 9.75 | 8.18 | 8.29 | 196891 | 1794843 | -0.59 | -6.64% |
| 2008-08-01 | 9.03 | 9.18 | 8.30 | 8.88 | 97139 | 857890 | -0.12 | -1.33% |
| 2008-07-25 | 8.90 | 9.23 | 8.70 | 9.00 | 118749 | 1068475 | 0.10 | 1.12% |
| 2008-07-18 | 8.68 | 9.29 | 8.40 | 8.90 | 160164 | 1414355 | 0.21 | 2.42% |
| 2008-07-11 | 8.13 | 9.12 | 8.07 | 8.69 | 153191 | 1326924 | 0.66 | 8.22% |
| 2008-07-04 | 7.41 | 8.38 | 7.30 | 8.03 | 96731 | 758885 | 0.34 | 4.42% |
| 2008-06-27 | 7.14 | 8.67 | 7.00 | 7.69 | 204300 | 1642159 | 0.39 | 5.34% |
| 2008-06-20 | 7.70 | 7.88 | 6.61 | 7.30 | 124016 | 891804 | -0.43 | -5.56% |
| 2008-06-13 | 9.95 | 9.95 | 7.70 | 7.73 | 61744 | 529324 | -2.45 | -24.07% |
| 2008-06-06 | 10.20 | 11.26 | 10.06 | 10.18 | 159510 | 1718395 | -0.16 | -1.55% |
| 2008-05-30 | 10.32 | 10.49 | 9.72 | 10.34 | 74253 | 752606 | 0.06 | 0.58% |
| 2008-05-23 | 11.68 | 11.68 | 10.15 | 10.28 | 86531 | 934955 | -1.31 | -11.30% |
| 2008-05-16 | 10.97 | 12.35 | 10.63 | 11.59 | 211213 | 2510053 | 0.48 | 4.32% |
| 2008-05-09 | 12.16 | 12.50 | 10.90 | 11.11 | 134237 | 1570618 | -0.78 | -6.56% |
| 2008-04-30 | 11.73 | 12.04 | 11.42 | 11.89 | 40685 | 479697 | 0.17 | 1.45% |
| 2008-04-25 | 10.70 | 12.22 | 9.70 | 11.72 | 116386 | 1299895 | 1.59 | 15.70% |
| 2008-04-18 | 11.41 | 11.47 | 10.03 | 10.13 | 55826 | 610852 | -1.45 | -12.52% |
| 2008-04-11 | 10.55 | 12.28 | 10.38 | 11.58 | 102896 | 1185518 | 0.95 | 8.94% |
| 2008-04-03 | 13.33 | 13.44 | 9.94 | 10.63 | 79876 | 910647 | -2.97 | -21.84% |
| 2008-03-28 | 15.32 | 15.33 | 12.85 | 13.60 | 79467 | 1136485 | -1.45 | -9.63% |
| 2008-03-21 | 15.19 | 15.58 | 13.01 | 15.05 | 90031 | 1288022 | -0.08 | -0.53% |
| 2008-03-14 | 16.50 | 16.78 | 14.80 | 15.13 | 70486 | 1112381 | -1.19 | -7.29% |
| 2008-03-07 | 16.64 | 17.48 | 16.00 | 16.32 | 193244 | 3245612 | -0.28 | -1.69% |
| 2008-02-29 | 15.21 | 16.60 | 14.44 | 16.60 | 107029 | 1677117 | 1.38 | 9.07% |
| 2008-02-22 | 15.93 | 16.80 | 15.18 | 15.22 | 87864 | 1415087 | -0.33 | -2.12% |
| 2008-02-15 | 15.41 | 16.10 | 14.93 | 15.55 | 40460 | 633344 | -0.04 | -0.26% |
| 2008-02-05 | 14.60 | 15.85 | 14.45 | 15.59 | 29139 | 441911 | 1.67 | 12.00% |
| 2008-02-01 | 16.20 | 16.59 | 13.45 | 13.92 | 87564 | 1306942 | -2.68 | -16.14% |
| 2008-01-25 | 19.20 | 19.20 | 15.00 | 16.60 | 161043 | 2674568 | -2.40 | -12.63% |
| 2008-01-18 | 20.00 | 20.06 | 17.68 | 19.00 | 194485 | 3708350 | -1.00 | -5.00% |
| 2008-01-11 | 19.65 | 21.00 | 18.68 | 20.00 | 282377 | 5613930 | 0.36 | 1.83% |
| 2008-01-04 | 17.70 | 19.81 | 17.60 | 19.64 | 174566 | 3257022 | 2.20 | 12.62% |
| 2007-12-28 | 17.65 | 18.18 | 16.80 | 17.44 | 158013 | 2755192 | 0.09 | 0.52% |
| 2007-12-21 | 16.93 | 17.52 | 16.70 | 17.35 | 117817 | 2013465 | 1.05 | 6.44% |
| 2007-12-13 | 15.00 | 17.22 | 14.72 | 16.30 | 108826 | 1753422 | 1.27 | 8.45% |
| 2007-12-07 | 14.68 | 15.15 | 14.15 | 15.03 | 66173 | 970016 | 0.88 | 6.22% |
| 2007-11-30 | 14.00 | 14.41 | 13.60 | 14.15 | 48482 | 681515 | 0.05 | 0.35% |
| 2007-11-23 | 14.50 | 14.92 | 13.61 | 14.10 | 75542 | 1085165 | -0.28 | -1.95% |
| 2007-11-16 | 14.28 | 14.70 | 13.30 | 14.38 | 97921 | 1369241 | -0.43 | -2.90% |
| 2007-11-09 | 15.70 | 16.90 | 14.80 | 14.81 | 109111 | 1743155 | -1.09 | -6.86% |
| 2007-11-02 | 16.29 | 17.70 | 15.50 | 15.90 | 163632 | 2705496 | -0.47 | -2.87% |
| 2007-10-26 | 17.80 | 19.00 | 15.50 | 16.37 | 207508 | 3607267 | -0.33 | -1.98% |
| 2007-10-18 | 17.80 | 17.98 | 15.99 | 16.70 | 234217 | 3907263 | -1.12 | -6.29% |
| 2007-10-12 | 16.90 | 18.38 | 16.30 | 17.82 | 392649 | 6886541 | 0.99 | 5.88% |
| 2007-09-28 | 16.29 | 16.98 | 15.50 | 16.83 | 339121 | 5538880 | 0.68 | 4.21% |
| 2007-09-21 | 14.20 | 16.65 | 14.06 | 16.15 | 483431 | 7570729 | 1.95 | 13.73% |
| 2007-09-14 | 12.46 | 14.50 | 11.56 | 14.20 | 377919 | 4992765 | 1.53 | 12.08% |
| 2007-09-07 | 13.10 | 14.02 | 12.66 | 12.67 | 365674 | 4910848 | -0.34 | -2.61% |
| 2007-08-31 | 13.18 | 13.60 | 12.33 | 13.01 | 271859 | 3509980 | -0.26 | -1.96% |
| 2007-08-24 | 11.80 | 14.00 | 11.80 | 13.27 | 451053 | 5888024 | 1.54 | 13.13% |
| 2007-08-17 | 10.39 | 12.24 | 10.28 | 11.73 | 400319 | 4617402 | 1.27 | 12.14% |
| 2007-08-10 | 10.95 | 11.52 | 10.01 | 10.46 | 244624 | 2661088 | -0.24 | -2.24% |
| 2007-08-03 | 10.48 | 11.21 | 9.73 | 10.70 | 320046 | 3422757 | 0.24 | 2.29% |
| 2007-07-27 | 8.94 | 10.79 | 8.94 | 10.46 | 352455 | 3561486 | 1.62 | 18.33% |
| 2007-07-20 | 8.50 | 8.87 | 8.03 | 8.84 | 141646 | 1202535 | 0.16 | 1.84% |
| 2007-07-13 | 7.85 | 9.10 | 7.55 | 8.68 | 362707 | 3100543 | 0.92 | 11.86% |
| 2007-07-06 | 8.30 | 8.72 | 7.05 | 7.76 | 190883 | 1527475 | -0.55 | -6.62% |
| 2007-06-29 | 11.24 | 11.49 | 8.29 | 8.31 | 308979 | 3004474 | -2.94 | -26.13% |
| 2007-06-22 | 11.22 | 12.98 | 11.22 | 11.25 | 639518 | 7831166 | 0.06 | 0.54% |
| 2007-06-15 | 11.43 | 12.23 | 10.56 | 11.19 | 431910 | 4942888 | -6.00 | -34.90% |
| 2007-06-08 | 15.50 | 17.92 | 12.61 | 17.19 | 383002 | 5998531 | 1.73 | 11.19% |
| 2007-06-01 | 18.08 | 19.10 | 15.46 | 15.46 | 388819 | 6788474 | -2.31 | -13.00% |
| 2007-05-25 | 16.00 | 17.95 | 15.71 | 17.77 | 274895 | 4717830 | 1.26 | 7.63% |
| 2007-05-17 | 14.85 | 16.89 | 14.68 | 16.51 | 275985 | 4394257 | 1.49 | 9.92% |
| 2007-05-11 | 13.85 | 15.29 | 13.55 | 15.02 | 315287 | 4566457 | 1.07 | 7.67% |
| 2007-04-27 | 12.40 | 15.31 | 12.40 | 13.95 | 390405 | 5454138 | 2.20 | 18.72% |
| 2007-04-20 | 10.55 | 11.75 | 10.39 | 11.75 | 322697 | 3594116 | 1.09 | 10.22% |
| 2007-04-13 | 9.42 | 11.20 | 9.00 | 10.66 | 406197 | 4163900 | 1.33 | 14.26% |
| 2007-04-06 | 8.38 | 9.48 | 8.28 | 9.33 | 274804 | 2462481 | 1.07 | 12.95% |
| 2007-03-30 | 8.60 | 8.70 | 8.05 | 8.26 | 216313 | 1827714 | -0.17 | -2.02% |
| 2007-03-23 | 7.55 | 8.47 | 7.51 | 8.43 | 206298 | 1678444 | 0.68 | 8.77% |
| 2007-03-16 | 8.11 | 8.23 | 7.62 | 7.75 | 197022 | 1578985 | -0.34 | -4.20% |
| 2007-03-09 | 7.50 | 8.33 | 7.15 | 8.09 | 332105 | 2628710 | 0.56 | 7.44% |
| 2007-03-02 | 7.40 | 7.84 | 6.96 | 7.53 | 275798 | 2038113 | 0.17 | 2.31% |
| 2007-02-16 | 6.71 | 7.54 | 6.70 | 7.36 | 209398 | 1495294 | 0.62 | 9.20% |
| 2007-02-09 | 6.45 | 6.99 | 6.31 | 6.74 | 140653 | 936603 | 0.26 | 4.01% |
| 2007-02-02 | 7.18 | 7.33 | 6.40 | 6.48 | 212718 | 1481604 | -0.64 | -8.99% |
| 2007-01-26 | 6.70 | 7.38 | 6.49 | 7.12 | 327044 | 2279790 | 0.53 | 8.04% |
| 2007-01-19 | 5.85 | 6.78 | 5.81 | 6.59 | 252074 | 1634369 | 0.70 | 11.88% |
| 2007-01-12 | 5.72 | 6.54 | 5.71 | 5.89 | 157675 | 970381 | 0.12 | 2.08% |
| 2007-01-05 | 5.76 | 5.82 | 5.49 | 5.77 | 50648 | 287703 | 0.05 | 0.87% |
| 2006-12-29 | 5.98 | 6.10 | 5.58 | 5.72 | 102882 | 595494 | -0.32 | -5.30% |
| 2006-12-21 | 5.95 | 6.30 | 5.92 | 6.04 | 124064 | 756332 | 0.06 | 1.00% |
| 2006-12-15 | 5.72 | 6.15 | 5.70 | 5.98 | 116142 | 687958 | 0.16 | 2.75% |
| 2006-12-08 | 5.95 | 7.09 | 5.80 | 5.82 | 439134 | 2847830 | 0.06 | 1.04% |
| 2006-12-01 | 5.30 | 5.80 | 5.18 | 5.76 | 163808 | 897620 | 0.45 | 8.47% |
