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 | 17.06 | 18.66 | 15.46 | 15.56 | 770184 | 13432375 | -1.32 | -7.82% |
| 2009-11-20 | 16.73 | 17.30 | 16.49 | 16.88 | 442986 | 7464938 | 0.10 | 0.60% |
| 2009-11-13 | 16.29 | 17.00 | 16.02 | 16.78 | 441879 | 7279544 | 0.42 | 2.57% |
| 2009-11-06 | 15.50 | 16.96 | 15.40 | 16.36 | 504738 | 8331187 | 0.36 | 2.25% |
| 2009-10-30 | 16.18 | 16.68 | 15.22 | 16.00 | 577139 | 9213080 | -0.18 | -1.11% |
| 2009-10-23 | 16.66 | 16.94 | 15.65 | 16.18 | 854044 | 13930679 | -0.72 | -4.26% |
| 2009-10-16 | 13.82 | 17.05 | 13.80 | 16.90 | 1182178 | 18398684 | 3.26 | 23.90% |
| 2009-10-09 | 13.05 | 13.76 | 12.81 | 13.64 | 95963 | 1285581 | 0.82 | 6.40% |
| 2009-09-30 | 14.33 | 14.33 | 12.28 | 12.82 | 417811 | 5560966 | -1.69 | -11.65% |
| 2009-09-25 | 12.40 | 14.81 | 11.90 | 14.51 | 905290 | 12288560 | 1.95 | 15.53% |
| 2009-09-18 | 12.18 | 13.81 | 12.10 | 12.56 | 835446 | 10757206 | -0.72 | -5.42% |
| 2009-09-11 | 12.64 | 14.54 | 12.53 | 13.28 | 875848 | 11937673 | 0.65 | 5.15% |
| 2009-09-04 | 12.89 | 13.00 | 11.05 | 12.63 | 780404 | 9444944 | -0.62 | -4.68% |
| 2009-08-28 | 14.03 | 15.80 | 13.10 | 13.25 | 1515906 | 21612768 | -0.46 | -3.35% |
| 2009-08-21 | 11.30 | 13.71 | 10.85 | 13.71 | 908764 | 11191127 | 2.03 | 17.38% |
| 2009-08-14 | 11.72 | 12.26 | 11.05 | 11.68 | 201808 | 2351617 | -0.02 | -0.17% |
| 2009-08-07 | 12.46 | 12.70 | 11.55 | 11.70 | 325108 | 3948828 | -0.69 | -5.57% |
| 2009-07-31 | 12.40 | 13.18 | 11.51 | 12.39 | 253913 | 3180138 | 0.05 | 0.41% |
| 2009-07-24 | 13.19 | 13.32 | 12.10 | 12.34 | 318223 | 4006380 | -0.85 | -6.44% |
| 2009-07-17 | 11.71 | 13.30 | 11.71 | 13.19 | 361780 | 4548549 | 1.62 | 14.00% |
| 2009-07-10 | 10.52 | 11.65 | 10.30 | 11.57 | 317601 | 3498028 | 0.95 | 8.95% |
| 2009-07-03 | 10.10 | 11.05 | 10.09 | 10.62 | 347842 | 3694170 | 0.56 | 5.57% |
| 2009-06-26 | 9.92 | 10.24 | 9.60 | 10.06 | 135562 | 1343290 | 0.19 | 1.93% |
| 2009-06-19 | 9.77 | 10.18 | 9.58 | 9.87 | 167760 | 1655457 | 0.05 | 0.51% |
| 2009-06-12 | 10.23 | 10.25 | 9.78 | 9.82 | 139737 | 1402311 | -0.39 | -3.82% |
| 2009-06-05 | 10.59 | 11.14 | 10.09 | 10.21 | 224306 | 2345792 | -0.19 | -1.83% |
| 2009-05-27 | 10.38 | 10.72 | 10.11 | 10.40 | 48054 | 502010 | -0.07 | -0.67% |
| 2009-05-22 | 10.71 | 11.45 | 10.31 | 10.47 | 211766 | 2307166 | -0.30 | -2.79% |
| 2009-05-15 | 11.20 | 11.47 | 10.35 | 10.77 | 170070 | 1839860 | -0.52 | -4.61% |
| 2009-05-08 | 11.61 | 12.10 | 11.06 | 11.29 | 214196 | 2488097 | -0.22 | -1.91% |
| 2009-04-30 | 10.34 | 11.65 | 9.80 | 11.51 | 186199 | 2039090 | 1.06 | 10.14% |
| 2009-04-24 | 9.86 | 11.10 | 9.35 | 10.45 | 305431 | 3145800 | 0.59 | 5.98% |
| 2009-04-17 | 9.85 | 10.65 | 9.56 | 9.86 | 221335 | 2217786 | 0.08 | 0.82% |
| 2009-04-10 | 9.57 | 9.96 | 8.96 | 9.78 | 128823 | 1214736 | 0.21 | 2.19% |
| 2009-04-03 | 9.80 | 10.28 | 9.10 | 9.57 | 216250 | 2104379 | -0.23 | -2.35% |
| 2009-03-27 | 9.79 | 10.16 | 9.35 | 9.80 | 274878 | 2664891 | 0.04 | 0.41% |
| 2009-03-20 | 8.61 | 10.03 | 8.30 | 9.76 | 343590 | 3220509 | 1.15 | 13.36% |
| 2009-03-13 | 8.54 | 9.08 | 7.80 | 8.61 | 302384 | 2572612 | 0.06 | 0.70% |
| 2009-03-06 | 6.78 | 8.82 | 6.71 | 8.55 | 356411 | 2779493 | 1.10 | 14.77% |
| 2009-02-26 | 8.16 | 8.61 | 7.45 | 7.45 | 308359 | 2519163 | -0.71 | -8.70% |
| 2009-02-20 | 8.18 | 8.60 | 7.25 | 8.16 | 342198 | 2755328 | -0.04 | -0.49% |
| 2009-02-13 | 8.05 | 8.35 | 7.55 | 8.20 | 442763 | 3548785 | 0.18 | 2.24% |
| 2009-02-06 | 6.37 | 8.31 | 6.37 | 8.02 | 540364 | 4157566 | 1.60 | 24.92% |
| 2009-01-23 | 6.51 | 6.97 | 6.20 | 6.42 | 329168 | 2183823 | -0.01 | -0.16% |
| 2009-01-16 | 6.19 | 6.64 | 6.00 | 6.43 | 283064 | 1801068 | 0.23 | 3.71% |
| 2009-01-09 | 5.20 | 6.26 | 5.18 | 6.20 | 284976 | 1678760 | 0.87 | 16.32% |
| 2008-12-26 | 6.20 | 6.31 | 5.20 | 5.33 | 144024 | 822893 | -0.86 | -13.89% |
| 2008-12-19 | 5.80 | 6.34 | 5.60 | 6.19 | 168289 | 1010725 | 0.49 | 8.60% |
| 2008-12-12 | 6.44 | 6.70 | 5.56 | 5.70 | 299156 | 1882766 | -0.51 | -8.21% |
| 2008-12-05 | 5.15 | 6.27 | 5.13 | 6.21 | 253014 | 1487577 | 1.01 | 19.42% |
| 2008-11-28 | 5.65 | 5.79 | 5.08 | 5.20 | 149386 | 811466 | -0.52 | -9.09% |
| 2008-11-21 | 6.12 | 6.48 | 5.48 | 5.72 | 452062 | 2735500 | 0.16 | 2.88% |
| 2008-11-14 | 4.69 | 5.60 | 4.69 | 5.56 | 191397 | 997113 | 0.94 | 20.35% |
| 2008-11-07 | 4.43 | 4.79 | 4.38 | 4.62 | 87277 | 402088 | 0.19 | 4.29% |
| 2008-10-31 | 4.84 | 4.92 | 4.30 | 4.43 | 69115 | 314754 | -0.60 | -11.93% |
| 2008-10-24 | 5.30 | 5.62 | 4.92 | 5.03 | 68980 | 364006 | -0.27 | -5.09% |
| 2008-10-17 | 6.02 | 6.30 | 5.17 | 5.30 | 92035 | 526833 | -0.93 | -14.93% |
| 2008-10-10 | 7.70 | 7.75 | 6.23 | 6.23 | 61611 | 424857 | -1.57 | -20.13% |
| 2008-09-26 | 8.36 | 8.54 | 7.00 | 7.80 | 109317 | 850389 | 0.04 | 0.52% |
| 2008-09-19 | 7.65 | 7.80 | 6.85 | 7.76 | 57594 | 432061 | 0.15 | 1.97% |
| 2008-09-12 | 8.00 | 8.13 | 7.48 | 7.61 | 50315 | 388844 | -0.35 | -4.40% |
| 2008-09-05 | 8.38 | 8.46 | 7.93 | 7.96 | 40768 | 332706 | -0.49 | -5.80% |
| 2008-08-29 | 8.40 | 8.78 | 7.87 | 8.45 | 50937 | 421273 | -0.12 | -1.40% |
| 2008-08-22 | 9.01 | 9.44 | 7.88 | 8.57 | 81414 | 711183 | -0.46 | -5.09% |
| 2008-08-15 | 9.20 | 9.34 | 8.50 | 9.03 | 105570 | 943572 | -0.41 | -4.34% |
| 2008-08-08 | 9.95 | 10.68 | 9.44 | 9.44 | 126730 | 1283289 | -0.69 | -6.81% |
| 2008-08-01 | 10.58 | 10.77 | 9.60 | 10.13 | 115753 | 1182161 | -0.46 | -4.34% |
| 2008-07-25 | 9.49 | 10.68 | 9.40 | 10.59 | 187607 | 1931039 | 0.99 | 10.31% |
| 2008-07-18 | 9.65 | 10.28 | 8.80 | 9.60 | 130751 | 1247900 | -0.19 | -1.94% |
| 2008-07-11 | 9.09 | 10.40 | 9.09 | 9.79 | 234186 | 2322488 | 0.68 | 7.46% |
| 2008-07-04 | 8.58 | 9.49 | 8.11 | 9.11 | 199865 | 1762973 | 0.42 | 4.83% |
| 2008-06-27 | 8.18 | 9.68 | 7.47 | 8.69 | 302332 | 2605574 | 0.19 | 2.23% |
| 2008-06-20 | 10.66 | 10.80 | 8.03 | 8.50 | 171923 | 1604296 | -2.15 | -20.19% |
| 2008-06-13 | 12.45 | 12.60 | 10.60 | 10.65 | 72434 | 830468 | -2.41 | -18.45% |
| 2008-06-06 | 12.80 | 13.62 | 12.66 | 13.06 | 71701 | 943532 | 0.32 | 2.51% |
| 2008-05-29 | 13.40 | 13.78 | 12.70 | 12.74 | 77093 | 1017757 | -0.76 | -5.63% |
| 2008-05-23 | 14.72 | 15.62 | 13.12 | 13.50 | 129997 | 1861243 | -1.40 | -9.40% |
| 2008-05-16 | 14.87 | 16.20 | 14.24 | 14.90 | 188747 | 2861506 | -0.27 | -1.78% |
| 2008-05-09 | 15.98 | 16.16 | 14.30 | 15.17 | 206425 | 3164664 | -0.76 | -4.77% |
| 2008-04-30 | 15.00 | 16.02 | 14.68 | 15.93 | 153273 | 2379035 | 0.63 | 4.12% |
| 2008-04-25 | 14.40 | 15.90 | 13.02 | 15.30 | 233190 | 3470034 | 2.03 | 15.30% |
| 2008-04-18 | 14.34 | 14.69 | 12.76 | 13.27 | 176279 | 2440836 | -1.50 | -10.16% |
| 2008-04-11 | 11.65 | 14.99 | 11.41 | 14.77 | 263579 | 3644356 | 2.95 | 24.96% |
| 2008-04-03 | 13.70 | 13.94 | 10.80 | 11.82 | 116241 | 1397950 | -2.33 | -16.47% |
| 2008-03-28 | 14.72 | 14.98 | 12.93 | 14.15 | 134264 | 1895566 | -0.45 | -3.08% |
| 2008-03-21 | 16.60 | 16.60 | 12.90 | 14.60 | 194078 | 2787526 | -2.04 | -12.26% |
| 2008-03-14 | 18.81 | 18.95 | 16.51 | 16.64 | 93428 | 1662949 | -2.58 | -13.42% |
| 2008-03-07 | 19.40 | 20.98 | 19.02 | 19.22 | 246835 | 4899964 | -0.33 | -1.69% |
| 2008-02-29 | 18.51 | 19.81 | 17.20 | 19.55 | 200719 | 3764582 | 1.29 | 7.07% |
| 2008-02-22 | 19.69 | 20.76 | 18.01 | 18.26 | 312246 | 6144489 | 0.13 | 0.72% |
| 2008-02-15 | 17.70 | 18.70 | 16.50 | 18.13 | 182035 | 3240679 | 1.13 | 6.65% |
| 2008-02-05 | 17.50 | 18.87 | 16.55 | 17.00 | 180490 | 3177236 | -0.25 | -1.45% |
| 2008-02-01 | 21.19 | 21.69 | 17.25 | 17.25 | 366537 | 7321465 | -2.63 | -13.23% |
| 2008-01-25 | 17.59 | 20.20 | 16.00 | 19.88 | 690558 | 12914550 | 2.51 | 14.45% |
| 2008-01-18 | 16.53 | 18.55 | 16.01 | 17.37 | 286718 | 4943991 | 0.83 | 5.02% |
| 2008-01-11 | 15.10 | 17.31 | 14.85 | 16.54 | 307872 | 4987430 | 1.33 | 8.74% |
| 2008-01-04 | 14.38 | 15.63 | 13.83 | 15.21 | 302429 | 4444622 | 1.10 | 7.80% |
| 2007-12-21 | 12.69 | 14.11 | 12.37 | 14.11 | 109053 | 1463303 | 1.43 | 11.28% |
| 2007-12-14 | 12.50 | 13.40 | 12.10 | 12.68 | 153464 | 1975015 | 0.02 | 0.16% |
| 2007-12-07 | 11.85 | 12.68 | 11.77 | 12.66 | 69077 | 852038 | 0.81 | 6.83% |
| 2007-11-30 | 12.28 | 12.38 | 11.51 | 11.85 | 70963 | 852681 | 0.00 | 0.00% |
| 2007-11-23 | 11.80 | 12.68 | 11.31 | 11.85 | 120195 | 1456240 | 0.13 | 1.11% |
| 2007-11-16 | 11.65 | 12.28 | 10.90 | 11.72 | 108450 | 1259040 | -0.15 | -1.26% |
| 2007-11-09 | 12.18 | 12.73 | 11.60 | 11.87 | 65045 | 792371 | -0.30 | -2.46% |
| 2007-11-02 | 12.39 | 13.73 | 12.10 | 12.17 | 115643 | 1497575 | -0.20 | -1.62% |
| 2007-10-26 | 14.50 | 14.50 | 12.01 | 12.37 | 127327 | 1666512 | -1.97 | -13.74% |
| 2007-10-18 | 14.90 | 15.15 | 14.26 | 14.34 | 105651 | 1543230 | -0.54 | -3.63% |
| 2007-10-12 | 15.60 | 17.02 | 14.41 | 14.88 | 185101 | 2865775 | -0.43 | -2.81% |
| 2007-09-28 | 15.08 | 15.78 | 14.56 | 15.31 | 143442 | 2179820 | 0.24 | 1.59% |
| 2007-09-21 | 15.67 | 16.19 | 14.64 | 15.07 | 205025 | 3193149 | -0.57 | -3.65% |
| 2007-09-14 | 16.25 | 16.76 | 15.08 | 15.64 | 275987 | 4393426 | -0.71 | -4.34% |
| 2007-09-07 | 16.88 | 19.84 | 16.31 | 16.35 | 689232 | 12117397 | -0.38 | -2.27% |
| 2007-08-31 | 16.02 | 17.18 | 15.50 | 16.73 | 390028 | 6368255 | 0.84 | 5.29% |
| 2007-08-24 | 15.41 | 15.95 | 14.90 | 15.89 | 340093 | 5216554 | 0.79 | 5.23% |
| 2007-08-17 | 14.35 | 15.40 | 13.89 | 15.10 | 211156 | 3092244 | 0.81 | 5.67% |
| 2007-08-10 | 15.15 | 15.50 | 14.00 | 14.29 | 274898 | 4032081 | -0.77 | -5.11% |
| 2007-08-03 | 16.25 | 16.54 | 14.30 | 15.06 | 330128 | 5119923 | -1.24 | -7.61% |
| 2007-07-27 | 14.21 | 16.50 | 14.21 | 16.30 | 334561 | 5117853 | 2.31 | 16.51% |
| 2007-07-20 | 13.79 | 14.58 | 13.42 | 13.99 | 193344 | 2692971 | 0.14 | 1.01% |
| 2007-07-13 | 13.50 | 13.99 | 12.81 | 13.85 | 209999 | 2826370 | 0.27 | 1.99% |
| 2007-07-06 | 16.00 | 16.05 | 11.97 | 13.58 | 290716 | 4073497 | -2.42 | -15.12% |
| 2007-06-29 | 18.05 | 18.88 | 15.02 | 16.00 | 499252 | 8682899 | -1.90 | -10.62% |
| 2007-06-22 | 18.50 | 18.70 | 16.70 | 17.90 | 390903 | 6952977 | -0.20 | -1.10% |
| 2007-06-15 | 17.50 | 19.60 | 17.38 | 18.10 | 448621 | 8211763 | 0.71 | 4.08% |
| 2007-06-08 | 16.48 | 17.79 | 13.46 | 17.39 | 442354 | 7067046 | 0.82 | 4.95% |
| 2007-06-01 | 16.68 | 18.20 | 14.69 | 16.57 | 619613 | 10232801 | 0.21 | 1.28% |
| 2007-05-25 | 13.59 | 17.09 | 13.50 | 16.36 | 532377 | 8346546 | 2.22 | 15.70% |
| 2007-05-18 | 12.20 | 14.57 | 12.00 | 14.14 | 532113 | 7286747 | 1.78 | 14.40% |
| 2007-05-11 | 11.19 | 13.19 | 11.19 | 12.36 | 542732 | 6678447 | 1.26 | 11.35% |
| 2007-04-26 | 10.22 | 11.23 | 10.11 | 11.10 | 393969 | 4207190 | 0.90 | 8.82% |
| 2007-04-20 | 10.06 | 11.10 | 9.70 | 10.20 | 512292 | 5367769 | 0.15 | 1.49% |
| 2007-04-13 | 10.32 | 10.70 | 9.67 | 10.05 | 297192 | 2992499 | -0.27 | -2.62% |
| 2007-04-06 | 9.44 | 10.68 | 9.44 | 10.32 | 199973 | 1993833 | 0.87 | 9.21% |
| 2007-03-30 | 9.88 | 10.42 | 9.20 | 9.45 | 252688 | 2465414 | -0.21 | -2.17% |
| 2007-03-23 | 8.01 | 9.78 | 8.00 | 9.66 | 347167 | 3162101 | 1.32 | 15.83% |
| 2007-03-16 | 8.40 | 8.86 | 7.80 | 8.34 | 511892 | 4342044 | -0.09 | -1.07% |
| 2007-03-09 | 7.46 | 8.44 | 7.19 | 8.43 | 285619 | 2220537 | 0.99 | 13.31% |
| 2007-03-02 | 7.95 | 8.58 | 7.20 | 7.44 | 312136 | 2452042 | -0.50 | -6.30% |
| 2007-02-16 | 7.70 | 8.15 | 7.51 | 7.94 | 380647 | 2982726 | 0.19 | 2.45% |
| 2007-02-09 | 7.54 | 8.19 | 6.67 | 7.75 | 593967 | 4579488 | 0.34 | 4.59% |
| 2007-02-02 | 6.50 | 8.30 | 6.49 | 7.41 | 530461 | 3808742 | 0.92 | 14.18% |
| 2007-01-26 | 6.74 | 7.24 | 6.24 | 6.49 | 415439 | 2835719 | -0.23 | -3.42% |
| 2007-01-19 | 5.70 | 6.86 | 5.60 | 6.72 | 618819 | 3926277 | 0.97 | 16.87% |
| 2007-01-12 | 5.50 | 6.20 | 5.41 | 5.75 | 383626 | 2217377 | 0.27 | 4.93% |
| 2007-01-05 | 5.35 | 5.56 | 5.19 | 5.48 | 73431 | 393138 | 0.18 | 3.40% |
| 2006-12-29 | 5.85 | 5.92 | 5.20 | 5.30 | 221600 | 1221648 | -0.53 | -9.09% |
| 2006-12-22 | 6.61 | 6.61 | 5.79 | 5.83 | 277399 | 1698125 | -0.18 | -3.00% |
| 2006-12-13 | 5.68 | 6.05 | 5.68 | 6.01 | 145282 | 855192 | 0.33 | 5.81% |
| 2006-12-08 | 5.48 | 6.25 | 5.40 | 5.68 | 517000 | 3054719 | 0.24 | 4.41% |
| 2006-12-01 | 5.79 | 5.79 | 5.38 | 5.44 | 332695 | 1856005 | -0.27 | -4.73% |
