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 | 14.95 | 15.79 | 13.70 | 13.95 | 466639 | 6940534 | -1.02 | -6.81% |
| 2009-11-20 | 14.88 | 15.45 | 14.26 | 14.97 | 556408 | 8271902 | 0.26 | 1.77% |
| 2009-11-13 | 12.49 | 14.94 | 12.00 | 14.71 | 973972 | 13871464 | 2.20 | 17.59% |
| 2009-11-06 | 11.27 | 13.00 | 11.17 | 12.51 | 285773 | 3520163 | 1.10 | 9.64% |
| 2009-10-30 | 12.09 | 12.15 | 11.30 | 11.41 | 129138 | 1504116 | -0.68 | -5.62% |
| 2009-10-23 | 11.71 | 12.20 | 11.60 | 12.09 | 203763 | 2432921 | 0.38 | 3.25% |
| 2009-10-16 | 11.38 | 11.85 | 11.21 | 11.71 | 167738 | 1938012 | 0.35 | 3.08% |
| 2009-10-09 | 10.85 | 11.42 | 10.85 | 11.36 | 23673 | 266385 | 0.48 | 4.41% |
| 2009-09-30 | 11.28 | 11.47 | 10.40 | 10.88 | 66435 | 725053 | -0.43 | -3.80% |
| 2009-09-25 | 12.00 | 12.40 | 11.11 | 11.31 | 207517 | 2433869 | -0.87 | -7.14% |
| 2009-09-18 | 11.22 | 13.19 | 11.22 | 12.18 | 620303 | 7674922 | 1.05 | 9.43% |
| 2009-09-11 | 10.91 | 11.20 | 10.72 | 11.13 | 199811 | 2188633 | 0.21 | 1.92% |
| 2009-09-04 | 11.04 | 11.15 | 10.16 | 10.92 | 155000 | 1649803 | -0.30 | -2.67% |
| 2009-08-28 | 11.28 | 12.08 | 10.91 | 11.22 | 275095 | 3151605 | -0.05 | -0.44% |
| 2009-08-21 | 11.67 | 11.67 | 10.55 | 11.27 | 219003 | 2430435 | -0.52 | -4.41% |
| 2009-08-14 | 13.81 | 14.09 | 11.77 | 11.79 | 322456 | 4220171 | -1.86 | -13.63% |
| 2009-08-07 | 14.30 | 14.51 | 13.52 | 13.65 | 409479 | 5718704 | -0.62 | -4.34% |
| 2009-07-31 | 13.00 | 14.69 | 12.11 | 14.27 | 644679 | 8782634 | 1.33 | 10.28% |
| 2009-07-24 | 13.48 | 14.10 | 12.78 | 12.94 | 433589 | 5855313 | -0.47 | -3.50% |
| 2009-07-17 | 12.89 | 13.58 | 12.87 | 13.41 | 362141 | 4794321 | 0.39 | 3.00% |
| 2009-07-10 | 12.38 | 13.50 | 12.15 | 13.02 | 325694 | 4186245 | 0.65 | 5.25% |
| 2009-07-03 | 12.81 | 13.10 | 12.15 | 12.37 | 246981 | 3076795 | -0.59 | -4.55% |
| 2009-06-26 | 12.77 | 13.48 | 12.65 | 12.96 | 327280 | 4294121 | 0.30 | 2.37% |
| 2009-06-19 | 12.81 | 12.88 | 12.45 | 12.66 | 140132 | 1772321 | -0.41 | -3.14% |
| 2009-06-11 | 12.79 | 13.33 | 12.61 | 13.07 | 202511 | 2626318 | 0.29 | 2.27% |
| 2009-06-05 | 13.42 | 13.80 | 12.70 | 12.78 | 226419 | 2998341 | -0.50 | -3.77% |
| 2009-05-27 | 12.57 | 13.35 | 12.49 | 13.28 | 181677 | 2360090 | 0.36 | 2.79% |
| 2009-05-22 | 13.47 | 13.71 | 12.35 | 12.92 | 302963 | 3991825 | -0.50 | -3.73% |
| 2009-05-15 | 13.75 | 15.13 | 13.23 | 13.42 | 670541 | 9313705 | 0.92 | 7.36% |
| 2009-05-08 | 12.50 | 12.50 | 12.50 | 12.50 | 1684 | 21053 | -0.16 | -1.26% |
| 2009-04-03 | 12.58 | 13.60 | 12.50 | 12.66 | 277824 | 3621861 | 0.08 | 0.64% |
| 2009-03-27 | 12.48 | 13.20 | 12.20 | 12.58 | 276223 | 3512181 | 0.09 | 0.72% |
| 2009-03-20 | 12.68 | 13.20 | 12.31 | 12.49 | 254096 | 3231642 | -0.02 | -0.16% |
| 2009-03-13 | 12.13 | 12.85 | 11.25 | 12.51 | 183221 | 2221991 | 0.42 | 3.47% |
| 2009-03-06 | 10.51 | 12.21 | 10.50 | 12.09 | 151801 | 1749303 | 1.49 | 14.06% |
| 2009-02-27 | 12.05 | 12.67 | 10.41 | 10.60 | 179425 | 2102481 | -1.73 | -14.03% |
| 2009-02-20 | 13.41 | 13.95 | 11.55 | 12.33 | 363862 | 4506096 | -0.89 | -6.73% |
| 2009-02-13 | 11.68 | 13.55 | 11.68 | 13.22 | 290045 | 3590023 | 1.68 | 14.56% |
| 2009-02-06 | 10.26 | 11.55 | 9.98 | 11.54 | 340537 | 3740216 | 1.39 | 13.70% |
| 2009-01-23 | 10.34 | 10.73 | 9.78 | 10.15 | 210634 | 2171298 | -0.12 | -1.17% |
| 2009-01-16 | 9.98 | 10.65 | 9.70 | 10.27 | 191397 | 1940906 | 0.38 | 3.84% |
| 2009-01-09 | 11.06 | 11.15 | 9.44 | 9.89 | 293444 | 3068718 | -0.42 | -4.07% |
| 2008-12-26 | 10.62 | 11.19 | 10.00 | 10.31 | 138089 | 1471197 | -0.27 | -2.55% |
| 2008-12-19 | 9.78 | 10.72 | 9.40 | 10.58 | 195442 | 1988895 | 0.83 | 8.51% |
| 2008-12-12 | 10.00 | 10.55 | 9.37 | 9.75 | 174789 | 1749960 | -0.42 | -4.13% |
| 2008-12-05 | 8.30 | 10.40 | 8.11 | 10.17 | 316745 | 3061819 | 1.83 | 21.94% |
| 2008-11-28 | 8.31 | 9.24 | 7.89 | 8.34 | 135552 | 1151855 | 0.09 | 1.09% |
| 2008-11-21 | 7.55 | 9.38 | 7.49 | 8.25 | 405726 | 3492223 | 0.73 | 9.71% |
| 2008-11-14 | 6.62 | 7.55 | 6.58 | 7.52 | 123262 | 872681 | 1.01 | 15.52% |
| 2008-11-07 | 6.49 | 6.77 | 6.28 | 6.51 | 67502 | 441808 | -0.06 | -0.91% |
| 2008-10-31 | 6.40 | 6.65 | 5.67 | 6.57 | 96109 | 601905 | 0.17 | 2.66% |
| 2008-10-24 | 6.96 | 7.29 | 6.38 | 6.40 | 58903 | 409240 | -0.67 | -9.48% |
| 2008-10-17 | 7.53 | 8.14 | 7.00 | 7.07 | 69260 | 515339 | -0.46 | -6.11% |
| 2008-10-10 | 8.49 | 8.89 | 7.51 | 7.53 | 70480 | 572558 | -1.58 | -17.34% |
| 2008-09-26 | 8.88 | 9.48 | 8.12 | 9.11 | 203249 | 1824313 | 0.54 | 6.30% |
| 2008-09-19 | 7.55 | 8.57 | 7.20 | 8.57 | 101521 | 815453 | 1.15 | 15.50% |
| 2008-09-12 | 8.08 | 8.15 | 7.40 | 7.42 | 51819 | 397987 | -0.69 | -8.51% |
| 2008-09-05 | 8.49 | 8.55 | 8.00 | 8.11 | 49025 | 406703 | -0.41 | -4.81% |
| 2008-08-29 | 9.10 | 9.26 | 8.25 | 8.52 | 56761 | 490609 | -0.41 | -4.59% |
| 2008-08-22 | 8.70 | 9.35 | 8.11 | 8.93 | 96533 | 850767 | 0.27 | 3.12% |
| 2008-08-15 | 8.76 | 9.10 | 8.10 | 8.66 | 126296 | 1080677 | -0.26 | -2.92% |
| 2008-08-08 | 9.95 | 9.95 | 8.88 | 8.92 | 70505 | 671220 | -1.06 | -10.62% |
| 2008-08-01 | 10.88 | 10.90 | 9.51 | 9.98 | 105526 | 1084333 | -0.72 | -6.73% |
| 2008-07-25 | 9.77 | 10.89 | 9.62 | 10.70 | 195005 | 2051625 | 0.84 | 8.52% |
| 2008-07-18 | 10.25 | 10.77 | 9.15 | 9.86 | 185511 | 1861550 | -0.66 | -6.27% |
| 2008-07-11 | 10.90 | 11.77 | 10.30 | 10.52 | 323256 | 3605321 | -0.21 | -1.96% |
| 2008-07-04 | 9.06 | 10.94 | 8.88 | 10.73 | 245297 | 2496386 | 1.54 | 16.76% |
| 2008-06-27 | 8.67 | 10.27 | 8.48 | 9.19 | 214008 | 2020692 | 0.19 | 2.11% |
| 2008-06-20 | 11.80 | 12.07 | 8.46 | 9.00 | 223915 | 2263340 | -2.73 | -23.27% |
| 2008-06-13 | 13.50 | 13.58 | 11.60 | 11.73 | 202597 | 2542084 | -2.54 | -17.80% |
| 2008-06-06 | 15.69 | 17.50 | 14.05 | 14.27 | 553436 | 8814437 | -1.62 | -10.20% |
| 2008-05-30 | 15.40 | 17.16 | 13.92 | 15.89 | 899537 | 14104962 | 1.12 | 7.58% |
| 2008-05-23 | 13.90 | 14.77 | 12.23 | 14.77 | 258149 | 3658668 | 0.55 | 3.87% |
| 2008-05-16 | 14.00 | 15.80 | 13.60 | 14.22 | 233106 | 3383071 | -0.42 | -2.87% |
| 2008-05-09 | 15.30 | 17.85 | 13.40 | 14.64 | 379020 | 5998584 | -0.36 | -2.40% |
| 2008-04-30 | 14.20 | 15.28 | 13.93 | 15.00 | 93692 | 1356438 | 0.50 | 3.45% |
| 2008-04-25 | 13.00 | 15.10 | 11.93 | 14.50 | 224355 | 3086216 | 1.29 | 9.77% |
| 2008-04-18 | 14.90 | 15.17 | 13.18 | 13.21 | 65882 | 940960 | -2.32 | -14.94% |
| 2008-04-11 | 14.66 | 16.53 | 14.21 | 15.53 | 131863 | 2057972 | 0.44 | 2.92% |
| 2008-04-03 | 17.99 | 18.20 | 13.70 | 15.09 | 109252 | 1685117 | -3.10 | -17.04% |
| 2008-03-28 | 20.05 | 20.16 | 17.32 | 18.19 | 70088 | 1319916 | -1.64 | -8.27% |
| 2008-03-21 | 20.99 | 20.99 | 17.51 | 19.83 | 83870 | 1603745 | -0.98 | -4.71% |
| 2008-03-14 | 23.78 | 24.12 | 20.30 | 20.81 | 111664 | 2479170 | -2.75 | -11.67% |
| 2008-03-07 | 23.91 | 24.90 | 22.75 | 23.56 | 129598 | 3055478 | -0.50 | -2.08% |
| 2008-02-29 | 25.00 | 25.48 | 21.50 | 24.06 | 109644 | 2552484 | -1.03 | -4.11% |
| 2008-02-22 | 26.78 | 27.08 | 24.61 | 25.09 | 105424 | 2762944 | -0.47 | -1.84% |
| 2008-02-15 | 26.00 | 26.50 | 24.42 | 25.56 | 56932 | 1432762 | -0.07 | -0.27% |
| 2008-02-05 | 25.30 | 26.70 | 25.30 | 25.63 | 36900 | 962175 | 1.12 | 4.57% |
| 2008-02-01 | 28.29 | 28.29 | 23.01 | 24.51 | 151455 | 3922901 | -3.91 | -13.76% |
| 2008-01-24 | 31.01 | 32.58 | 27.29 | 28.42 | 217440 | 6299551 | -2.58 | -8.32% |
| 2008-01-18 | 30.00 | 31.30 | 28.40 | 31.00 | 197683 | 5936717 | 1.19 | 3.99% |
| 2008-01-11 | 27.15 | 30.22 | 26.90 | 29.81 | 272094 | 7777894 | 2.65 | 9.76% |
| 2008-01-04 | 26.33 | 27.96 | 25.82 | 27.16 | 130034 | 3541538 | 0.82 | 3.11% |
| 2007-12-28 | 24.00 | 27.20 | 24.00 | 26.34 | 268972 | 6933909 | 2.47 | 10.35% |
| 2007-12-21 | 22.65 | 23.98 | 22.65 | 23.87 | 124917 | 2930240 | 1.37 | 6.09% |
| 2007-12-14 | 21.10 | 22.90 | 20.71 | 22.50 | 92279 | 2040368 | 1.17 | 5.49% |
| 2007-12-07 | 20.80 | 21.50 | 20.20 | 21.33 | 39276 | 824532 | 0.45 | 2.15% |
| 2007-11-29 | 20.70 | 21.42 | 20.38 | 20.88 | 43327 | 904134 | 0.53 | 2.60% |
| 2007-11-23 | 20.96 | 21.70 | 19.12 | 20.35 | 61139 | 1264253 | -0.63 | -3.00% |
| 2007-11-16 | 20.89 | 22.07 | 20.64 | 20.98 | 76836 | 1643992 | -0.21 | -0.99% |
| 2007-11-09 | 19.00 | 21.57 | 18.75 | 21.19 | 89128 | 1826733 | 2.03 | 10.60% |
| 2007-11-02 | 19.20 | 20.90 | 18.30 | 19.16 | 72731 | 1440569 | 0.25 | 1.32% |
| 2007-10-26 | 21.00 | 21.60 | 18.65 | 18.91 | 60942 | 1222895 | -2.60 | -12.09% |
| 2007-10-18 | 21.37 | 22.90 | 21.30 | 21.51 | 72423 | 1590340 | 0.21 | 0.99% |
| 2007-10-12 | 23.67 | 23.68 | 20.55 | 21.30 | 118147 | 2613687 | -1.95 | -8.39% |
| 2007-09-28 | 22.75 | 23.60 | 22.11 | 23.25 | 76066 | 1743478 | 0.53 | 2.33% |
| 2007-09-21 | 23.78 | 24.68 | 22.20 | 22.72 | 135743 | 3172822 | -1.31 | -5.45% |
| 2007-09-14 | 24.60 | 25.70 | 22.61 | 24.03 | 160056 | 3870087 | -0.77 | -3.10% |
| 2007-09-07 | 24.70 | 27.46 | 24.40 | 24.80 | 277891 | 7171021 | 0.14 | 0.57% |
| 2007-08-31 | 25.61 | 26.71 | 23.65 | 24.66 | 209203 | 5240080 | -0.83 | -3.26% |
| 2007-08-24 | 23.36 | 26.50 | 23.12 | 25.49 | 269263 | 6680277 | 2.40 | 10.39% |
| 2007-08-17 | 22.01 | 24.00 | 21.99 | 23.09 | 133142 | 3076518 | 0.99 | 4.48% |
| 2007-08-10 | 23.20 | 24.00 | 21.89 | 22.10 | 137878 | 3151893 | -0.80 | -3.49% |
| 2007-08-03 | 23.00 | 24.70 | 21.51 | 22.90 | 213578 | 4941688 | -0.21 | -0.91% |
| 2007-07-27 | 19.74 | 23.49 | 19.74 | 23.11 | 187864 | 4068941 | 3.39 | 17.19% |
| 2007-07-20 | 19.65 | 19.90 | 18.98 | 19.72 | 73163 | 1421776 | 0.11 | 0.56% |
| 2007-07-13 | 19.83 | 20.26 | 18.80 | 19.61 | 77498 | 1517120 | 0.13 | 0.67% |
| 2007-07-06 | 19.58 | 20.79 | 18.42 | 19.48 | 94418 | 1853493 | -0.11 | -0.56% |
| 2007-06-29 | 22.00 | 22.56 | 19.36 | 19.59 | 158517 | 3340461 | -2.61 | -11.76% |
| 2007-06-22 | 26.40 | 26.80 | 21.98 | 22.20 | 250802 | 6202323 | -3.59 | -13.92% |
| 2007-06-15 | 22.18 | 26.49 | 21.81 | 25.79 | 379917 | 9239413 | 3.73 | 16.91% |
| 2007-06-08 | 21.50 | 22.50 | 18.16 | 22.06 | 231670 | 4810515 | -0.36 | -1.61% |
| 2007-06-01 | 23.77 | 24.28 | 19.49 | 22.42 | 398343 | 9044598 | -1.35 | -5.68% |
| 2007-05-25 | 21.40 | 24.49 | 21.30 | 23.77 | 330034 | 7740363 | 1.49 | 6.69% |
| 2007-05-18 | 23.79 | 23.79 | 21.51 | 22.28 | 247268 | 5601565 | -1.54 | -6.46% |
| 2007-05-11 | 23.39 | 24.20 | 22.68 | 23.82 | 339200 | 7934258 | 0.37 | 1.58% |
| 2007-04-27 | 23.90 | 24.83 | 22.00 | 23.45 | 326798 | 7687288 | -0.63 | -2.62% |
| 2007-04-20 | 45.00 | 46.30 | 22.41 | 24.08 | 211656 | 7945094 | -19.99 | -45.36% |
| 2007-04-13 | 37.12 | 44.79 | 36.15 | 44.07 | 173084 | 7001546 | 7.22 | 19.59% |
| 2007-04-06 | 35.00 | 37.15 | 34.72 | 36.85 | 94848 | 3399361 | 2.49 | 7.25% |
| 2007-03-30 | 34.50 | 35.00 | 32.70 | 34.36 | 136033 | 4597165 | 0.17 | 0.50% |
| 2007-03-23 | 35.40 | 35.50 | 33.48 | 34.19 | 74127 | 2536181 | 0.30 | 0.89% |
| 2007-03-16 | 29.75 | 35.73 | 29.30 | 33.89 | 209561 | 6979489 | 4.04 | 13.53% |
| 2007-03-09 | 31.00 | 32.10 | 28.70 | 29.85 | 133287 | 3960350 | -1.03 | -3.33% |
| 2007-03-02 | 33.05 | 34.15 | 30.00 | 30.88 | 76007 | 2419500 | -1.85 | -5.65% |
| 2007-02-16 | 30.85 | 33.49 | 30.40 | 32.73 | 76429 | 2433535 | 1.86 | 6.03% |
| 2007-02-09 | 29.50 | 31.78 | 28.68 | 30.87 | 31513 | 950919 | 1.08 | 3.62% |
| 2007-02-02 | 34.20 | 37.32 | 29.70 | 29.79 | 51456 | 1743481 | -4.01 | -11.86% |
| 2007-01-26 | 35.27 | 37.18 | 31.60 | 33.80 | 45582 | 1569404 | -1.49 | -4.22% |
| 2007-01-19 | 28.28 | 35.50 | 28.28 | 35.29 | 103090 | 3336853 | 7.09 | 25.14% |
| 2007-01-12 | 25.00 | 29.60 | 25.00 | 28.20 | 105016 | 2926336 | 2.94 | 11.64% |
| 2007-01-05 | 24.93 | 25.50 | 23.89 | 25.26 | 28289 | 697268 | 0.40 | 1.61% |
| 2006-12-29 | 25.40 | 26.40 | 24.71 | 24.86 | 74292 | 1891954 | -0.58 | -2.28% |
| 2006-12-22 | 26.97 | 27.50 | 25.13 | 25.44 | 76812 | 2014040 | -1.53 | -5.67% |
| 2006-12-15 | 25.42 | 27.30 | 24.88 | 26.97 | 74141 | 1912713 | 1.36 | 5.31% |
| 2006-12-08 | 28.35 | 29.95 | 25.60 | 25.61 | 114228 | 3180420 | -2.24 | -8.04% |
| 2006-12-01 | 24.80 | 28.25 | 24.60 | 27.85 | 67641 | 1815489 | 3.04 | 12.25% |
