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 | 18.90 | 19.40 | 16.84 | 16.90 | 167236 | 3046084 | -1.89 | -10.06% |
| 2009-11-20 | 17.96 | 19.54 | 17.72 | 18.79 | 196810 | 3611370 | 0.88 | 4.91% |
| 2009-11-13 | 16.45 | 18.33 | 16.45 | 17.91 | 228779 | 4023860 | 1.54 | 9.41% |
| 2009-11-06 | 15.60 | 16.70 | 15.40 | 16.37 | 167240 | 2734896 | 0.47 | 2.96% |
| 2009-10-30 | 15.80 | 16.38 | 15.10 | 15.90 | 144057 | 2288673 | 0.09 | 0.57% |
| 2009-10-23 | 15.41 | 16.25 | 15.31 | 15.81 | 171508 | 2694024 | 0.41 | 2.66% |
| 2009-10-16 | 13.17 | 15.45 | 13.17 | 15.40 | 192972 | 2833701 | 2.48 | 19.20% |
| 2009-10-08 | 12.72 | 12.96 | 12.65 | 12.92 | 1556 | 19877 | 0.24 | 1.89% |
| 2009-09-30 | 13.69 | 13.95 | 12.40 | 12.68 | 44432 | 582106 | -1.02 | -7.45% |
| 2009-09-25 | 15.50 | 16.40 | 13.42 | 13.70 | 151559 | 2274185 | -2.11 | -13.35% |
| 2009-09-18 | 14.99 | 16.25 | 14.55 | 15.81 | 237714 | 3614082 | 0.68 | 4.49% |
| 2009-09-11 | 14.78 | 15.45 | 14.25 | 15.13 | 155223 | 2331755 | 0.51 | 3.49% |
| 2009-09-04 | 15.80 | 15.97 | 13.36 | 14.62 | 162834 | 2325654 | -1.99 | -11.98% |
| 2009-08-28 | 15.90 | 18.30 | 15.60 | 16.61 | 138742 | 2344423 | 0.71 | 4.46% |
| 2009-08-21 | 17.01 | 17.36 | 14.84 | 15.90 | 124856 | 1998407 | -1.29 | -7.50% |
| 2009-08-14 | 17.80 | 18.38 | 16.78 | 17.19 | 109294 | 1948323 | -0.61 | -3.43% |
| 2009-08-07 | 17.67 | 18.60 | 17.42 | 17.80 | 145560 | 2609954 | 0.02 | 0.11% |
| 2009-07-31 | 18.03 | 18.97 | 17.21 | 17.78 | 154171 | 2806782 | -0.20 | -1.11% |
| 2009-07-24 | 17.83 | 18.20 | 17.35 | 17.98 | 150143 | 2670208 | 0.16 | 0.90% |
| 2009-07-17 | 18.96 | 19.50 | 17.41 | 17.82 | 249274 | 4543720 | -1.09 | -5.76% |
| 2009-07-10 | 15.89 | 19.30 | 15.89 | 18.91 | 246657 | 4326064 | 2.91 | 18.19% |
| 2009-07-03 | 15.06 | 16.40 | 14.51 | 16.00 | 233394 | 3637319 | 1.60 | 11.11% |
| 2009-06-25 | 15.07 | 15.16 | 13.59 | 14.40 | 153646 | 2162894 | -0.70 | -4.64% |
| 2009-06-19 | 13.66 | 15.30 | 13.66 | 15.10 | 130576 | 1925687 | 1.19 | 8.55% |
| 2009-06-12 | 14.80 | 15.17 | 13.78 | 13.91 | 154032 | 2242255 | -0.86 | -5.82% |
| 2009-06-05 | 13.79 | 14.77 | 13.61 | 14.77 | 164499 | 2343950 | 1.02 | 7.42% |
| 2009-05-27 | 12.50 | 14.32 | 12.31 | 13.75 | 206786 | 2807379 | 0.86 | 6.67% |
| 2009-05-22 | 11.90 | 13.05 | 11.46 | 12.89 | 257338 | 3202330 | 0.88 | 7.33% |
| 2009-05-15 | 12.49 | 12.49 | 11.60 | 12.01 | 167796 | 2019182 | -0.35 | -2.83% |
| 2009-05-08 | 11.79 | 12.60 | 11.00 | 12.36 | 244904 | 2901695 | 1.12 | 9.96% |
| 2009-04-30 | 11.01 | 11.38 | 10.25 | 11.24 | 125808 | 1371357 | 0.18 | 1.63% |
| 2009-04-24 | 11.64 | 11.66 | 10.43 | 11.06 | 243285 | 2736505 | -0.84 | -7.06% |
| 2009-04-17 | 10.91 | 12.68 | 10.90 | 11.90 | 267401 | 3128266 | 1.07 | 9.88% |
| 2009-04-10 | 10.83 | 11.18 | 10.17 | 10.83 | 80052 | 859949 | 0.01 | 0.09% |
| 2009-04-03 | 10.70 | 11.27 | 10.50 | 10.82 | 208282 | 2276582 | 0.09 | 0.84% |
| 2009-03-27 | 10.19 | 11.14 | 10.00 | 10.73 | 145471 | 1536338 | 0.54 | 5.30% |
| 2009-03-20 | 8.73 | 10.35 | 8.61 | 10.19 | 147660 | 1406221 | 1.55 | 17.94% |
| 2009-03-13 | 9.00 | 9.36 | 8.57 | 8.64 | 160782 | 1449943 | -0.27 | -3.03% |
| 2009-03-06 | 7.90 | 8.91 | 7.88 | 8.91 | 183431 | 1548471 | 0.98 | 12.36% |
| 2009-02-27 | 8.46 | 8.86 | 7.75 | 7.93 | 144988 | 1190730 | -0.53 | -6.26% |
| 2009-02-20 | 8.66 | 8.77 | 7.85 | 8.46 | 172500 | 1443340 | 0.11 | 1.32% |
| 2009-02-13 | 7.06 | 8.35 | 6.89 | 8.35 | 138958 | 1050914 | 1.40 | 20.14% |
| 2009-02-06 | 6.21 | 6.99 | 6.21 | 6.95 | 93771 | 628966 | 0.75 | 12.10% |
| 2009-01-23 | 5.80 | 6.44 | 5.58 | 6.20 | 74660 | 453876 | 0.45 | 7.83% |
| 2009-01-16 | 5.51 | 5.94 | 5.51 | 5.75 | 67755 | 391741 | 0.17 | 3.05% |
| 2009-01-09 | 4.86 | 5.58 | 4.81 | 5.58 | 56896 | 297563 | 0.39 | 7.51% |
| 2008-12-26 | 5.61 | 5.81 | 5.16 | 5.19 | 58061 | 317876 | -0.39 | -6.99% |
| 2008-12-19 | 5.55 | 5.70 | 5.23 | 5.58 | 118401 | 645047 | -0.22 | -3.79% |
| 2008-12-12 | 5.27 | 6.10 | 5.27 | 5.80 | 45336 | 266630 | 0.78 | 15.54% |
| 2008-12-02 | 4.88 | 5.13 | 4.68 | 5.02 | 37777 | 185406 | 0.22 | 4.58% |
| 2008-11-28 | 4.13 | 4.80 | 4.09 | 4.80 | 141171 | 636688 | 0.70 | 17.07% |
| 2008-11-21 | 4.03 | 4.35 | 3.95 | 4.10 | 82518 | 340487 | 0.02 | 0.49% |
| 2008-11-14 | 3.51 | 4.08 | 3.51 | 4.08 | 75579 | 286305 | 0.59 | 16.91% |
| 2008-11-07 | 3.28 | 3.54 | 3.28 | 3.49 | 21540 | 73483 | 0.15 | 4.49% |
| 2008-10-31 | 3.44 | 3.48 | 3.11 | 3.34 | 30708 | 103651 | -0.10 | -2.91% |
| 2008-10-24 | 3.32 | 3.66 | 3.27 | 3.44 | 30274 | 105942 | 0.08 | 2.38% |
| 2008-10-17 | 3.53 | 3.95 | 3.35 | 3.36 | 21447 | 77365 | -0.35 | -9.43% |
| 2008-10-10 | 4.09 | 4.09 | 3.71 | 3.71 | 17299 | 67273 | -0.42 | -10.17% |
| 2008-09-26 | 4.25 | 4.25 | 3.84 | 4.13 | 48025 | 196668 | 0.08 | 1.98% |
| 2008-09-19 | 4.52 | 4.52 | 3.86 | 4.05 | 20355 | 81505 | -0.44 | -9.80% |
| 2008-09-12 | 4.83 | 4.83 | 4.37 | 4.49 | 12307 | 55565 | -0.18 | -3.85% |
| 2008-09-05 | 4.87 | 5.28 | 4.67 | 4.67 | 31762 | 159417 | -0.36 | -7.16% |
| 2008-08-29 | 4.93 | 5.09 | 4.50 | 5.03 | 28025 | 137043 | 0.12 | 2.44% |
| 2008-08-22 | 4.80 | 5.07 | 4.36 | 4.91 | 31856 | 152342 | 0.10 | 2.08% |
| 2008-08-15 | 5.31 | 5.31 | 4.58 | 4.81 | 28342 | 136615 | -0.53 | -9.93% |
| 2008-08-08 | 5.75 | 5.85 | 5.34 | 5.34 | 17904 | 100194 | -0.48 | -8.25% |
| 2008-08-01 | 5.97 | 6.27 | 5.60 | 5.82 | 44647 | 266850 | -0.15 | -2.51% |
| 2008-07-25 | 5.51 | 6.17 | 5.48 | 5.97 | 51360 | 302998 | 0.43 | 7.76% |
| 2008-07-18 | 5.85 | 5.89 | 5.30 | 5.54 | 31782 | 178220 | -0.26 | -4.48% |
| 2008-07-11 | 5.44 | 6.04 | 5.35 | 5.80 | 57165 | 327007 | 0.38 | 7.01% |
| 2008-07-04 | 5.13 | 5.43 | 5.01 | 5.42 | 44745 | 232786 | 0.02 | 0.37% |
| 2008-06-27 | 5.40 | 5.75 | 5.00 | 5.40 | 57119 | 308239 | -0.14 | -2.53% |
| 2008-06-20 | 6.61 | 6.76 | 5.54 | 5.54 | 56718 | 336066 | -1.14 | -17.07% |
| 2008-06-13 | 7.69 | 7.80 | 6.66 | 6.68 | 26981 | 192093 | -1.39 | -17.22% |
| 2008-06-06 | 8.87 | 8.87 | 8.02 | 8.07 | 31263 | 260375 | -0.70 | -7.98% |
| 2008-05-30 | 8.90 | 8.99 | 8.55 | 8.77 | 25673 | 226091 | -0.14 | -1.57% |
| 2008-05-23 | 8.94 | 9.21 | 8.16 | 8.91 | 49613 | 430910 | -0.20 | -2.19% |
| 2008-05-16 | 9.08 | 9.47 | 8.65 | 9.11 | 57870 | 530033 | 0.03 | 0.33% |
| 2008-05-09 | 9.10 | 9.72 | 8.77 | 9.08 | 51220 | 475302 | 0.26 | 2.95% |
| 2008-04-30 | 8.40 | 8.82 | 8.25 | 8.82 | 16038 | 137158 | 0.41 | 4.88% |
| 2008-04-24 | 8.96 | 8.96 | 7.59 | 8.41 | 34278 | 281809 | -0.12 | -1.41% |
| 2008-04-18 | 10.74 | 10.74 | 8.42 | 8.53 | 52865 | 501338 | -1.70 | -16.62% |
| 2008-04-11 | 9.17 | 10.25 | 9.17 | 10.23 | 84971 | 843924 | 1.22 | 13.54% |
| 2008-04-03 | 10.63 | 10.63 | 8.75 | 9.01 | 40681 | 381564 | -1.59 | -15.00% |
| 2008-03-28 | 10.30 | 10.80 | 9.98 | 10.60 | 99531 | 1034755 | 0.45 | 4.43% |
| 2008-03-21 | 10.31 | 10.45 | 9.21 | 10.15 | 43285 | 421319 | -0.23 | -2.22% |
| 2008-03-14 | 10.76 | 11.10 | 10.20 | 10.38 | 40040 | 424494 | -0.50 | -4.60% |
| 2008-03-07 | 11.28 | 11.40 | 10.74 | 10.88 | 69980 | 776886 | -0.47 | -4.14% |
| 2008-02-29 | 10.98 | 11.65 | 10.03 | 11.35 | 62814 | 682743 | 0.57 | 5.29% |
| 2008-02-22 | 11.50 | 11.70 | 10.74 | 10.78 | 49558 | 557875 | -0.71 | -6.18% |
| 2008-02-15 | 10.79 | 11.53 | 10.43 | 11.49 | 33922 | 383298 | 0.70 | 6.49% |
| 2008-02-05 | 10.25 | 10.90 | 10.25 | 10.79 | 14489 | 154487 | 0.59 | 5.78% |
| 2008-02-01 | 11.59 | 11.59 | 10.19 | 10.20 | 66017 | 719884 | -0.93 | -8.36% |
| 2008-01-25 | 11.94 | 12.00 | 10.24 | 11.13 | 67521 | 739527 | -0.82 | -6.86% |
| 2008-01-18 | 12.21 | 12.64 | 11.54 | 11.95 | 100888 | 1225426 | -0.19 | -1.56% |
| 2008-01-11 | 12.26 | 12.80 | 11.76 | 12.14 | 164108 | 2004732 | -0.16 | -1.30% |
| 2008-01-04 | 12.17 | 12.40 | 11.70 | 12.30 | 101547 | 1220550 | 0.36 | 3.02% |
| 2007-12-28 | 11.18 | 11.94 | 10.80 | 11.94 | 161605 | 1835434 | 0.90 | 8.15% |
| 2007-12-21 | 11.45 | 11.60 | 10.47 | 11.04 | 93620 | 1017130 | -0.41 | -3.58% |
| 2007-12-14 | 10.55 | 11.98 | 10.41 | 11.45 | 121165 | 1370481 | 0.79 | 7.41% |
| 2007-12-07 | 11.11 | 11.55 | 10.33 | 10.66 | 99902 | 1080714 | -0.45 | -4.05% |
| 2007-11-30 | 11.80 | 12.00 | 10.22 | 11.11 | 91122 | 992542 | -0.74 | -6.25% |
| 2007-11-23 | 12.90 | 12.90 | 11.52 | 11.85 | 153301 | 1837877 | -1.10 | -8.49% |
| 2007-11-16 | 10.65 | 12.95 | 10.65 | 12.95 | 148344 | 1834872 | 2.81 | 27.71% |
| 2007-11-09 | 8.34 | 10.14 | 8.34 | 10.14 | 4077 | 39523 | 2.16 | 27.07% |
| 2007-07-03 | 7.63 | 8.00 | 7.25 | 7.98 | 48418 | 360719 | -0.05 | -0.62% |
| 2007-06-29 | 9.35 | 9.83 | 8.03 | 8.03 | 164675 | 1452337 | -1.42 | -15.03% |
| 2007-06-22 | 9.87 | 10.31 | 9.40 | 9.45 | 371396 | 3652683 | 0.07 | 0.75% |
| 2007-06-15 | 9.16 | 9.47 | 8.39 | 9.38 | 375759 | 3321819 | 0.08 | 0.86% |
| 2007-06-08 | 9.83 | 9.83 | 8.87 | 9.30 | 442358 | 4052877 | -1.05 | -10.14% |
| 2007-06-01 | 10.00 | 11.12 | 9.75 | 10.35 | 692680 | 7250254 | 0.00 | 0.00% |
| 2007-05-24 | 8.90 | 11.17 | 8.89 | 10.35 | 367752 | 3807296 | 1.11 | 12.01% |
| 2007-05-18 | 8.40 | 9.51 | 8.22 | 9.24 | 525136 | 4619812 | 0.59 | 6.82% |
| 2007-05-11 | 7.79 | 8.65 | 7.61 | 8.65 | 528757 | 4253197 | 0.94 | 12.19% |
| 2007-04-27 | 7.39 | 7.88 | 7.26 | 7.71 | 443538 | 3367881 | 0.12 | 1.58% |
| 2007-04-20 | 7.41 | 7.80 | 6.91 | 7.59 | 442943 | 3280484 | 0.06 | 0.80% |
| 2007-04-13 | 6.96 | 8.22 | 6.53 | 7.53 | 612225 | 4579048 | 0.57 | 8.19% |
| 2007-04-06 | 6.43 | 7.02 | 6.43 | 6.96 | 248422 | 1676816 | 0.56 | 8.75% |
| 2007-03-30 | 6.95 | 7.29 | 6.24 | 6.40 | 355761 | 2416612 | -0.48 | -6.98% |
| 2007-03-23 | 5.61 | 7.11 | 5.60 | 6.88 | 378516 | 2435107 | 0.94 | 15.82% |
| 2007-03-16 | 5.89 | 6.26 | 5.72 | 5.94 | 295701 | 1794845 | 0.03 | 0.51% |
| 2007-03-09 | 5.80 | 6.06 | 5.41 | 5.91 | 229390 | 1313668 | 0.01 | 0.17% |
| 2007-03-02 | 5.59 | 6.38 | 5.36 | 5.90 | 597765 | 3547557 | 0.34 | 6.12% |
| 2007-02-16 | 5.15 | 6.10 | 5.07 | 5.56 | 648007 | 3659465 | 0.36 | 6.92% |
| 2007-02-09 | 4.40 | 5.75 | 4.40 | 5.20 | 656170 | 3355878 | 0.71 | 15.81% |
| 2007-02-02 | 3.98 | 4.55 | 3.90 | 4.49 | 468722 | 1982096 | 0.51 | 12.81% |
| 2007-01-26 | 4.49 | 4.81 | 3.80 | 3.98 | 308247 | 1324228 | -0.46 | -10.36% |
| 2007-01-19 | 4.07 | 4.50 | 4.03 | 4.44 | 217711 | 936413 | 0.29 | 6.99% |
| 2007-01-12 | 3.76 | 4.63 | 3.74 | 4.15 | 242743 | 1022974 | 0.39 | 10.37% |
| 2007-01-05 | 3.89 | 3.95 | 3.69 | 3.76 | 81379 | 308826 | -0.09 | -2.34% |
| 2006-12-22 | 3.75 | 4.06 | 3.74 | 3.85 | 118097 | 460293 | 0.08 | 2.12% |
| 2006-12-15 | 3.71 | 3.79 | 3.70 | 3.77 | 51995 | 194355 | 0.06 | 1.62% |
| 2006-12-08 | 3.82 | 4.01 | 3.70 | 3.71 | 141049 | 546359 | -0.13 | -3.38% |
| 2006-12-01 | 3.84 | 3.94 | 3.77 | 3.84 | 72583 | 279336 | 0.00 | 0.00% |
