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 | 15.00 | 15.59 | 13.50 | 13.55 | 291513 | 4283098 | -1.44 | -9.61% |
| 2009-11-20 | 14.65 | 15.45 | 14.65 | 14.99 | 266511 | 4010166 | 0.45 | 3.10% |
| 2009-11-13 | 14.75 | 15.12 | 14.20 | 14.54 | 186570 | 2732368 | -0.22 | -1.49% |
| 2009-11-06 | 13.58 | 15.10 | 13.53 | 14.76 | 291127 | 4251447 | 0.63 | 4.46% |
| 2009-10-30 | 16.43 | 16.54 | 14.00 | 14.13 | 382822 | 5729848 | -2.14 | -13.15% |
| 2009-10-23 | 13.02 | 16.90 | 12.94 | 16.27 | 479282 | 7141362 | 3.27 | 25.15% |
| 2009-10-16 | 12.80 | 13.07 | 12.30 | 13.00 | 121576 | 1543337 | 0.22 | 1.72% |
| 2009-10-09 | 11.86 | 12.80 | 11.81 | 12.78 | 30905 | 387694 | 0.83 | 6.95% |
| 2009-09-30 | 11.84 | 12.10 | 11.00 | 11.95 | 65009 | 759806 | 0.12 | 1.01% |
| 2009-09-25 | 13.19 | 13.30 | 11.60 | 11.83 | 109892 | 1379029 | -1.37 | -10.38% |
| 2009-09-18 | 12.80 | 14.20 | 12.80 | 13.20 | 206206 | 2772801 | 0.42 | 3.29% |
| 2009-09-11 | 12.40 | 13.00 | 12.20 | 12.78 | 183411 | 2315538 | 0.43 | 3.48% |
| 2009-09-04 | 12.13 | 12.51 | 10.98 | 12.35 | 174625 | 2069641 | -0.26 | -2.06% |
| 2009-08-28 | 12.47 | 13.52 | 11.58 | 12.61 | 269748 | 3409292 | 0.25 | 2.02% |
| 2009-08-21 | 13.13 | 13.51 | 11.57 | 12.36 | 187909 | 2327370 | -1.36 | -9.91% |
| 2009-08-14 | 16.35 | 16.47 | 13.70 | 13.72 | 170149 | 2565019 | -2.35 | -14.62% |
| 2009-08-07 | 16.90 | 18.20 | 15.99 | 16.07 | 381993 | 6598814 | -0.87 | -5.14% |
| 2009-07-31 | 14.91 | 17.30 | 14.40 | 16.94 | 498424 | 7853928 | 2.02 | 13.54% |
| 2009-07-24 | 15.24 | 16.19 | 14.20 | 14.92 | 470365 | 7223421 | -0.07 | -0.47% |
| 2009-07-17 | 14.05 | 15.20 | 13.71 | 14.99 | 335197 | 4791992 | 0.78 | 5.49% |
| 2009-07-10 | 13.30 | 14.45 | 13.00 | 14.21 | 213985 | 2934048 | 0.87 | 6.52% |
| 2009-07-03 | 13.18 | 13.75 | 13.13 | 13.34 | 147636 | 1977653 | 0.17 | 1.29% |
| 2009-06-26 | 13.60 | 13.68 | 13.08 | 13.17 | 113611 | 1507029 | -0.37 | -2.73% |
| 2009-06-19 | 13.55 | 14.10 | 13.44 | 13.54 | 112546 | 1542988 | 0.02 | 0.15% |
| 2009-06-12 | 14.40 | 14.40 | 13.33 | 13.52 | 208332 | 2894179 | -0.93 | -6.44% |
| 2009-06-05 | 14.95 | 15.30 | 14.15 | 14.45 | 265772 | 3902377 | -0.38 | -2.56% |
| 2009-05-27 | 13.36 | 15.38 | 13.33 | 14.83 | 306738 | 4458172 | 1.04 | 7.54% |
| 2009-05-22 | 13.90 | 14.92 | 13.30 | 13.79 | 311126 | 4394387 | -0.29 | -2.06% |
| 2009-05-15 | 14.18 | 14.38 | 12.71 | 14.08 | 414023 | 5630686 | -0.59 | -4.02% |
| 2009-05-08 | 11.40 | 14.67 | 11.40 | 14.67 | 448522 | 5917809 | 3.33 | 29.36% |
| 2009-04-30 | 12.01 | 12.20 | 10.58 | 11.34 | 134164 | 1498525 | -0.66 | -5.50% |
| 2009-04-24 | 13.51 | 13.92 | 11.77 | 12.00 | 235707 | 3036372 | -1.78 | -12.92% |
| 2009-04-16 | 14.13 | 14.53 | 13.56 | 13.78 | 323240 | 4511433 | -0.34 | -2.41% |
| 2009-04-10 | 12.58 | 14.32 | 12.50 | 14.12 | 294832 | 3962698 | 1.37 | 10.74% |
| 2009-04-03 | 13.14 | 13.68 | 12.48 | 12.75 | 270435 | 3545170 | -0.57 | -4.28% |
| 2009-03-27 | 13.58 | 14.50 | 12.50 | 13.32 | 390858 | 5235179 | 0.02 | 0.15% |
| 2009-03-20 | 11.44 | 13.57 | 11.43 | 13.30 | 318705 | 4039821 | 1.64 | 14.06% |
| 2009-03-13 | 12.38 | 12.57 | 10.68 | 11.66 | 214174 | 2489203 | -0.63 | -5.13% |
| 2009-03-06 | 10.18 | 12.85 | 10.15 | 12.29 | 406511 | 4747869 | 1.73 | 16.38% |
| 2009-02-27 | 12.70 | 14.29 | 10.56 | 10.56 | 403906 | 5118833 | -2.33 | -18.08% |
| 2009-02-20 | 11.75 | 13.36 | 11.28 | 12.89 | 545876 | 6851637 | 1.10 | 9.33% |
| 2009-02-13 | 9.34 | 12.39 | 9.00 | 11.79 | 558670 | 5766001 | 2.46 | 26.37% |
| 2009-02-06 | 8.05 | 9.48 | 7.82 | 9.33 | 309194 | 2749775 | 1.36 | 17.06% |
| 2009-01-23 | 7.45 | 8.50 | 7.14 | 7.97 | 361860 | 2884529 | 0.61 | 8.29% |
| 2009-01-16 | 7.18 | 7.88 | 6.90 | 7.36 | 279332 | 2068928 | 0.17 | 2.36% |
| 2009-01-09 | 6.38 | 7.32 | 6.38 | 7.19 | 214334 | 1487581 | 0.60 | 9.11% |
| 2008-12-26 | 7.21 | 7.40 | 6.50 | 6.59 | 136442 | 943017 | -0.60 | -8.35% |
| 2008-12-19 | 6.38 | 7.33 | 6.22 | 7.19 | 189230 | 1315536 | 0.94 | 15.04% |
| 2008-12-12 | 6.58 | 7.17 | 6.15 | 6.25 | 175840 | 1195658 | -0.24 | -3.70% |
| 2008-12-05 | 5.72 | 6.77 | 5.61 | 6.49 | 159386 | 1015558 | 0.74 | 12.87% |
| 2008-11-28 | 6.15 | 6.34 | 5.60 | 5.75 | 82472 | 490636 | -0.40 | -6.50% |
| 2008-11-21 | 5.52 | 6.98 | 5.52 | 6.15 | 190135 | 1204140 | 0.06 | 0.98% |
| 2008-11-14 | 5.14 | 6.15 | 5.08 | 6.09 | 99669 | 562273 | 1.09 | 21.80% |
| 2008-11-07 | 5.18 | 5.22 | 4.77 | 5.00 | 29434 | 146095 | -0.14 | -2.72% |
| 2008-10-31 | 5.87 | 5.87 | 5.10 | 5.14 | 43285 | 232458 | -0.73 | -12.44% |
| 2008-10-24 | 5.44 | 6.18 | 5.29 | 5.87 | 57122 | 330844 | 0.43 | 7.90% |
| 2008-10-17 | 5.77 | 6.29 | 5.34 | 5.44 | 47652 | 274314 | -0.32 | -5.56% |
| 2008-10-10 | 7.11 | 7.17 | 5.75 | 5.76 | 68555 | 438884 | -1.41 | -19.66% |
| 2008-09-26 | 7.21 | 7.67 | 6.64 | 7.17 | 191117 | 1380837 | 0.44 | 6.54% |
| 2008-09-19 | 7.02 | 7.10 | 5.84 | 6.73 | 57779 | 377891 | -0.26 | -3.72% |
| 2008-09-12 | 7.69 | 7.75 | 6.80 | 6.99 | 74131 | 524897 | -0.69 | -8.98% |
| 2008-09-05 | 9.63 | 10.30 | 7.66 | 7.68 | 216223 | 1975208 | -1.95 | -20.25% |
| 2008-08-29 | 9.58 | 9.69 | 8.51 | 9.63 | 146398 | 1328969 | -0.39 | -3.89% |
| 2008-08-22 | 8.68 | 10.72 | 8.00 | 10.02 | 335595 | 3313301 | 1.31 | 15.04% |
| 2008-08-15 | 9.29 | 9.29 | 8.00 | 8.71 | 81047 | 687958 | -0.79 | -8.32% |
| 2008-08-08 | 9.87 | 10.50 | 9.31 | 9.50 | 119183 | 1200452 | -0.40 | -4.04% |
| 2008-08-01 | 9.85 | 10.32 | 9.41 | 9.90 | 101440 | 1007062 | 0.13 | 1.33% |
| 2008-07-25 | 8.80 | 10.10 | 8.70 | 9.77 | 132723 | 1284533 | 0.97 | 11.02% |
| 2008-07-18 | 9.35 | 9.92 | 8.38 | 8.80 | 100710 | 914901 | -0.54 | -5.78% |
| 2008-07-11 | 8.88 | 9.90 | 8.70 | 9.34 | 135620 | 1284333 | 0.56 | 6.38% |
| 2008-07-04 | 8.28 | 9.13 | 8.01 | 8.78 | 95424 | 814098 | 0.32 | 3.78% |
| 2008-06-27 | 8.13 | 9.64 | 7.90 | 8.46 | 122833 | 1084081 | 0.17 | 2.05% |
| 2008-06-20 | 10.00 | 10.19 | 7.65 | 8.29 | 125751 | 1131061 | -1.93 | -18.89% |
| 2008-06-13 | 12.06 | 12.38 | 10.22 | 10.22 | 104814 | 1164535 | -2.55 | -19.97% |
| 2008-06-06 | 14.40 | 15.49 | 12.52 | 12.77 | 248716 | 3481639 | -1.95 | -13.25% |
| 2008-05-30 | 11.90 | 15.20 | 11.60 | 14.72 | 346121 | 4763348 | 2.82 | 23.70% |
| 2008-05-23 | 12.75 | 12.80 | 11.31 | 11.90 | 67172 | 808603 | -0.70 | -5.56% |
| 2008-05-16 | 13.20 | 14.89 | 12.36 | 12.60 | 141775 | 1895513 | -0.55 | -4.18% |
| 2008-04-30 | 12.10 | 13.25 | 12.03 | 13.15 | 84022 | 1079110 | 0.67 | 5.37% |
| 2008-04-25 | 11.70 | 13.05 | 10.15 | 12.48 | 108972 | 1309880 | 1.42 | 12.84% |
| 2008-04-18 | 12.70 | 12.85 | 10.91 | 11.06 | 84899 | 1017502 | -1.80 | -14.00% |
| 2008-04-11 | 11.50 | 13.35 | 11.20 | 12.86 | 85152 | 1069881 | 1.30 | 11.25% |
| 2008-04-03 | 13.30 | 13.49 | 10.79 | 11.56 | 45190 | 539731 | -2.07 | -15.19% |
| 2008-03-28 | 15.01 | 15.40 | 12.45 | 13.63 | 63794 | 886736 | -1.38 | -9.19% |
| 2008-03-21 | 16.41 | 17.10 | 13.03 | 15.01 | 75262 | 1109677 | -1.66 | -9.96% |
| 2008-03-14 | 19.21 | 19.35 | 16.20 | 16.67 | 75012 | 1330089 | -2.71 | -13.98% |
| 2008-03-07 | 18.90 | 19.88 | 18.50 | 19.38 | 101916 | 1965854 | 0.58 | 3.08% |
| 2008-02-29 | 19.00 | 19.15 | 17.08 | 18.80 | 70436 | 1280407 | 0.01 | 0.05% |
| 2008-02-22 | 18.81 | 20.50 | 18.52 | 18.79 | 86637 | 1706117 | 0.59 | 3.24% |
| 2008-02-15 | 18.01 | 18.80 | 17.00 | 18.20 | 32735 | 589077 | 0.19 | 1.05% |
| 2008-02-05 | 16.50 | 18.23 | 16.50 | 18.01 | 31202 | 549943 | 1.81 | 11.17% |
| 2008-02-01 | 19.92 | 19.95 | 15.80 | 16.20 | 105719 | 1889224 | -3.73 | -18.72% |
| 2008-01-25 | 22.85 | 23.66 | 18.65 | 19.93 | 196995 | 4104330 | -2.73 | -12.05% |
| 2008-01-18 | 20.12 | 24.51 | 20.12 | 22.66 | 432165 | 9951105 | 2.07 | 10.05% |
| 2008-01-11 | 20.64 | 21.79 | 20.15 | 20.59 | 161760 | 3394976 | -0.23 | -1.10% |
| 2008-01-04 | 19.60 | 21.28 | 19.42 | 20.82 | 87935 | 1799354 | 1.18 | 6.01% |
| 2007-12-28 | 18.29 | 20.40 | 18.15 | 19.64 | 167924 | 3228732 | 1.55 | 8.57% |
| 2007-12-21 | 17.22 | 18.28 | 16.70 | 18.09 | 107002 | 1881794 | 1.00 | 5.85% |
| 2007-12-14 | 16.90 | 17.99 | 16.47 | 17.09 | 105979 | 1847861 | -0.15 | -0.87% |
| 2007-12-07 | 16.45 | 17.50 | 16.01 | 17.24 | 75573 | 1266060 | 0.81 | 4.93% |
| 2007-11-30 | 16.40 | 17.40 | 15.91 | 16.43 | 85244 | 1427466 | 0.16 | 0.98% |
| 2007-11-23 | 18.49 | 18.96 | 15.48 | 16.27 | 171076 | 3040336 | -2.06 | -11.24% |
| 2007-11-16 | 15.30 | 19.10 | 14.52 | 18.33 | 243125 | 4201626 | 2.77 | 17.80% |
| 2007-11-09 | 17.00 | 17.50 | 15.20 | 15.56 | 66473 | 1109621 | -1.37 | -8.09% |
| 2007-11-02 | 15.71 | 17.67 | 15.10 | 16.93 | 127823 | 2110151 | 1.23 | 7.83% |
| 2007-10-26 | 18.85 | 19.30 | 15.30 | 15.70 | 102555 | 1803830 | -3.79 | -19.45% |
| 2007-10-18 | 19.79 | 21.37 | 19.47 | 19.49 | 95623 | 1954761 | -0.25 | -1.27% |
| 2007-10-12 | 22.38 | 22.98 | 18.90 | 19.74 | 150506 | 3163315 | -2.56 | -11.48% |
| 2007-09-28 | 21.80 | 23.95 | 20.86 | 22.30 | 155725 | 3532900 | 0.51 | 2.34% |
| 2007-09-21 | 22.17 | 24.33 | 21.45 | 21.79 | 175337 | 4015012 | -0.69 | -3.07% |
| 2007-09-14 | 23.40 | 24.50 | 21.40 | 22.48 | 192048 | 4367964 | -1.67 | -6.92% |
| 2007-09-07 | 27.30 | 28.35 | 24.00 | 24.15 | 326771 | 8471371 | -3.35 | -12.18% |
| 2007-08-31 | 25.00 | 28.60 | 23.70 | 27.50 | 452531 | 11830732 | 2.76 | 11.16% |
| 2007-08-24 | 23.78 | 26.50 | 23.00 | 24.74 | 306099 | 7513653 | 1.32 | 5.64% |
| 2007-08-17 | 23.43 | 26.50 | 23.10 | 23.42 | 331673 | 8126717 | -0.01 | -0.04% |
| 2007-08-10 | 23.09 | 25.00 | 22.06 | 23.43 | 340001 | 8002650 | 0.31 | 1.34% |
| 2007-08-03 | 25.00 | 27.44 | 21.50 | 23.12 | 483849 | 11968941 | -1.94 | -7.74% |
| 2007-07-27 | 18.70 | 25.08 | 18.70 | 25.06 | 556712 | 12378121 | 6.41 | 34.37% |
| 2007-07-20 | 17.42 | 18.74 | 16.90 | 18.65 | 295771 | 5304338 | 1.28 | 7.37% |
| 2007-07-13 | 19.50 | 20.63 | 16.89 | 17.37 | 352943 | 6544393 | -2.36 | -11.96% |
| 2007-07-06 | 23.50 | 24.49 | 17.88 | 19.73 | 436675 | 8979854 | -3.57 | -15.32% |
| 2007-06-29 | 27.01 | 28.00 | 22.51 | 23.30 | 530223 | 13222539 | -5.57 | -19.29% |
| 2007-06-22 | 36.20 | 38.90 | 28.87 | 28.87 | 533324 | 18281568 | -7.33 | -20.25% |
| 2007-06-15 | 29.10 | 40.88 | 28.50 | 36.20 | 495715 | 17530004 | 7.50 | 26.13% |
| 2007-06-08 | 28.00 | 29.10 | 23.00 | 28.70 | 443165 | 11567802 | -0.60 | -2.05% |
| 2007-06-01 | 34.50 | 45.99 | 25.06 | 29.30 | 525917 | 19225616 | -3.02 | -9.34% |
| 2007-05-25 | 24.01 | 32.32 | 24.01 | 32.32 | 274367 | 8275442 | 7.99 | 32.84% |
| 2007-05-18 | 20.19 | 25.91 | 19.63 | 24.33 | 249033 | 5635438 | 4.12 | 20.39% |
| 2007-05-11 | 19.80 | 22.09 | 18.90 | 20.21 | 166058 | 3423087 | 0.29 | 1.46% |
| 2007-04-27 | 21.30 | 21.80 | 19.50 | 19.92 | 209872 | 4341846 | -1.91 | -8.75% |
| 2007-04-20 | 22.30 | 22.30 | 19.68 | 21.83 | 260682 | 5528265 | 0.50 | 2.34% |
| 2007-04-13 | 18.47 | 21.33 | 18.47 | 21.33 | 148597 | 2927116 | 2.96 | 16.11% |
| 2007-04-06 | 17.75 | 18.95 | 17.35 | 18.37 | 142876 | 2591733 | 0.50 | 2.80% |
| 2007-03-30 | 19.15 | 20.50 | 17.30 | 17.87 | 237122 | 4384938 | 0.38 | 2.17% |
| 2007-03-23 | 14.27 | 17.50 | 14.04 | 17.49 | 279523 | 4509338 | 2.80 | 19.06% |
| 2007-03-16 | 12.18 | 14.99 | 12.18 | 14.69 | 242902 | 3300584 | 2.55 | 21.00% |
| 2007-03-09 | 10.79 | 12.28 | 10.58 | 12.14 | 142922 | 1643276 | 1.32 | 12.20% |
| 2007-03-02 | 11.67 | 12.46 | 10.50 | 10.82 | 180967 | 2048588 | -0.76 | -6.56% |
| 2007-02-16 | 10.48 | 11.78 | 10.38 | 11.58 | 171913 | 1926083 | 1.02 | 9.66% |
| 2007-02-09 | 9.00 | 11.09 | 8.86 | 10.56 | 205814 | 2086614 | 1.55 | 17.20% |
| 2007-02-02 | 10.00 | 11.14 | 9.00 | 9.01 | 264460 | 2694729 | -0.68 | -7.02% |
| 2007-01-26 | 8.72 | 9.97 | 8.45 | 9.69 | 265339 | 2445513 | 1.06 | 12.28% |
| 2007-01-19 | 7.50 | 8.71 | 7.36 | 8.63 | 175725 | 1425042 | 1.13 | 15.07% |
| 2007-01-12 | 7.35 | 8.38 | 7.30 | 7.50 | 171928 | 1338165 | 0.19 | 2.60% |
| 2007-01-05 | 7.11 | 7.39 | 6.36 | 7.31 | 45238 | 321937 | 0.19 | 2.67% |
| 2006-12-29 | 6.96 | 7.57 | 6.87 | 7.12 | 113408 | 822939 | 0.15 | 2.15% |
| 2006-12-22 | 7.25 | 7.30 | 6.81 | 6.97 | 110451 | 782114 | -0.26 | -3.60% |
| 2006-12-15 | 6.54 | 7.25 | 6.52 | 7.23 | 99387 | 698528 | 0.67 | 10.21% |
| 2006-12-08 | 6.77 | 7.23 | 6.50 | 6.56 | 104697 | 722266 | -0.24 | -3.53% |
| 2006-12-01 | 6.80 | 6.98 | 6.64 | 6.80 | 78819 | 538662 | -0.04 | -0.58% |
