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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 17.00 | 17.47 | 15.71 | 16.51 | 299477 | 4990037 | -0.59 | -3.45% |
| 2009-11-20 | 14.90 | 17.48 | 14.75 | 17.10 | 581750 | 9171504 | 2.17 | 14.53% |
| 2009-11-13 | 14.90 | 15.14 | 14.30 | 14.93 | 277818 | 4099663 | 0.06 | 0.40% |
| 2009-11-06 | 13.75 | 15.30 | 13.65 | 14.87 | 313786 | 4653760 | 0.73 | 5.16% |
| 2009-10-30 | 15.40 | 15.48 | 13.82 | 14.14 | 401177 | 5815838 | -1.39 | -8.95% |
| 2009-10-23 | 12.79 | 15.86 | 12.64 | 15.53 | 808399 | 12051142 | 2.74 | 21.42% |
| 2009-10-16 | 12.65 | 13.43 | 12.38 | 12.79 | 241258 | 3132744 | 0.22 | 1.75% |
| 2009-10-09 | 12.00 | 12.78 | 11.93 | 12.57 | 57416 | 715087 | 0.76 | 6.43% |
| 2009-09-30 | 12.31 | 12.87 | 11.36 | 11.81 | 139252 | 1666775 | -0.79 | -6.27% |
| 2009-09-25 | 13.98 | 14.11 | 12.45 | 12.60 | 228247 | 3054434 | -1.48 | -10.51% |
| 2009-09-18 | 13.83 | 15.65 | 13.61 | 14.08 | 640996 | 9408558 | 0.27 | 1.96% |
| 2009-09-11 | 12.95 | 14.68 | 12.55 | 13.81 | 682916 | 9385628 | 0.72 | 5.50% |
| 2009-09-04 | 14.26 | 14.48 | 11.26 | 13.09 | 803636 | 10161638 | -1.60 | -10.89% |
| 2009-08-28 | 16.12 | 16.88 | 14.52 | 14.69 | 896224 | 14084378 | -1.41 | -8.76% |
| 2009-08-21 | 14.63 | 16.10 | 11.66 | 16.10 | 1233655 | 17178168 | 2.80 | 21.05% |
| 2009-07-14 | 12.49 | 13.30 | 11.90 | 13.30 | 343333 | 4332686 | 1.10 | 9.02% |
| 2009-07-10 | 11.38 | 12.30 | 10.70 | 12.20 | 524074 | 5971836 | 0.64 | 5.54% |
| 2009-07-03 | 10.81 | 12.34 | 10.50 | 11.56 | 910758 | 10190174 | 0.52 | 4.71% |
| 2009-06-26 | 10.00 | 12.58 | 9.75 | 11.04 | 1103182 | 12457067 | 0.99 | 9.85% |
| 2009-06-19 | 8.28 | 10.10 | 8.22 | 10.05 | 560600 | 5154488 | 1.66 | 19.79% |
| 2009-06-12 | 7.35 | 8.88 | 7.30 | 8.39 | 679495 | 5600044 | 1.00 | 13.53% |
| 2009-06-05 | 7.06 | 7.50 | 6.93 | 7.39 | 352095 | 2553003 | 0.38 | 5.42% |
| 2009-05-27 | 7.37 | 7.78 | 6.98 | 7.01 | 431363 | 3166450 | -0.47 | -6.28% |
| 2009-05-22 | 6.23 | 7.75 | 6.20 | 7.48 | 788355 | 5492010 | 1.32 | 21.43% |
| 2009-05-15 | 6.39 | 6.51 | 5.81 | 6.16 | 337915 | 2073315 | -0.33 | -5.08% |
| 2009-05-08 | 5.65 | 6.64 | 5.54 | 6.49 | 628165 | 3827294 | 0.89 | 15.89% |
| 2009-04-30 | 5.53 | 5.78 | 5.10 | 5.60 | 323518 | 1754603 | -0.06 | -1.06% |
| 2009-04-24 | 5.52 | 6.07 | 5.31 | 5.66 | 682048 | 3884565 | 0.19 | 3.47% |
| 2009-04-17 | 4.72 | 5.70 | 4.65 | 5.47 | 716837 | 3731027 | 0.76 | 16.14% |
| 2009-04-10 | 4.59 | 4.72 | 4.45 | 4.71 | 178515 | 824873 | 0.21 | 4.67% |
| 2009-04-03 | 4.80 | 4.89 | 4.48 | 4.50 | 322979 | 1499366 | -0.34 | -7.03% |
| 2009-03-27 | 4.50 | 4.90 | 4.45 | 4.84 | 432239 | 2003595 | 0.36 | 8.04% |
| 2009-03-20 | 4.11 | 4.62 | 4.11 | 4.48 | 347387 | 1546835 | 0.30 | 7.18% |
| 2009-03-13 | 4.44 | 4.50 | 4.05 | 4.18 | 192625 | 814217 | -0.22 | -5.00% |
| 2009-03-06 | 3.70 | 4.54 | 3.70 | 4.40 | 334778 | 1410493 | 0.71 | 19.24% |
| 2009-02-27 | 4.35 | 4.58 | 3.66 | 3.69 | 309682 | 1310262 | -0.71 | -16.14% |
| 2009-02-20 | 4.41 | 4.82 | 4.12 | 4.40 | 422295 | 1863036 | 0.03 | 0.69% |
| 2009-02-13 | 3.95 | 4.40 | 3.87 | 4.37 | 456646 | 1883710 | 0.46 | 11.77% |
| 2009-02-06 | 3.56 | 4.00 | 3.56 | 3.91 | 336892 | 1275197 | 0.33 | 9.22% |
| 2009-01-23 | 3.60 | 3.75 | 3.53 | 3.58 | 162084 | 585817 | -0.01 | -0.28% |
| 2009-01-16 | 3.50 | 3.69 | 3.33 | 3.59 | 329872 | 1171930 | 0.09 | 2.57% |
| 2009-01-09 | 3.14 | 3.53 | 3.12 | 3.50 | 241334 | 813362 | 0.38 | 12.18% |
| 2008-12-26 | 3.41 | 3.54 | 3.08 | 3.12 | 169020 | 557298 | -0.28 | -8.23% |
| 2008-12-19 | 3.31 | 3.50 | 3.15 | 3.40 | 159999 | 533971 | 0.15 | 4.62% |
| 2008-12-12 | 3.45 | 3.60 | 3.15 | 3.25 | 325818 | 1128889 | -0.17 | -4.97% |
| 2008-12-05 | 3.07 | 3.46 | 3.05 | 3.42 | 279219 | 927779 | 0.29 | 9.27% |
| 2008-11-28 | 3.53 | 3.53 | 3.05 | 3.13 | 268235 | 879675 | -0.40 | -11.33% |
| 2008-11-21 | 3.24 | 3.63 | 2.96 | 3.53 | 512578 | 1701126 | 0.33 | 10.31% |
| 2008-11-14 | 2.72 | 3.26 | 2.71 | 3.20 | 278047 | 847729 | 0.51 | 18.96% |
| 2008-11-07 | 2.67 | 2.72 | 2.49 | 2.69 | 81547 | 214396 | 0.00 | 0.00% |
| 2008-10-31 | 2.96 | 2.96 | 2.65 | 2.69 | 77279 | 214307 | -0.30 | -10.03% |
| 2008-10-24 | 2.93 | 3.08 | 2.86 | 2.99 | 75879 | 227458 | 0.07 | 2.40% |
| 2008-10-17 | 3.04 | 3.20 | 2.81 | 2.92 | 78091 | 233007 | -0.12 | -3.95% |
| 2008-10-10 | 3.39 | 3.39 | 2.99 | 3.04 | 99286 | 319898 | -0.42 | -12.14% |
| 2008-09-26 | 3.60 | 3.64 | 3.13 | 3.46 | 174327 | 587301 | 0.15 | 4.53% |
| 2008-09-19 | 3.36 | 3.38 | 2.87 | 3.31 | 86212 | 275622 | -0.04 | -1.19% |
| 2008-09-12 | 3.54 | 3.57 | 3.30 | 3.35 | 74864 | 253386 | -0.16 | -4.56% |
| 2008-09-05 | 3.95 | 3.95 | 3.51 | 3.51 | 149972 | 555540 | -0.44 | -11.14% |
| 2008-08-29 | 3.68 | 4.18 | 3.59 | 3.95 | 383365 | 1497821 | 0.27 | 7.34% |
| 2008-08-22 | 3.86 | 3.90 | 3.42 | 3.68 | 126044 | 463100 | -0.16 | -4.17% |
| 2008-08-15 | 4.05 | 4.12 | 3.63 | 3.84 | 116211 | 444395 | -0.19 | -4.71% |
| 2008-08-08 | 4.71 | 4.74 | 4.01 | 4.03 | 91958 | 411182 | -0.76 | -15.87% |
| 2008-08-01 | 5.07 | 5.24 | 4.54 | 4.79 | 241395 | 1201435 | -0.27 | -5.34% |
| 2008-07-25 | 4.90 | 5.15 | 4.78 | 5.06 | 355927 | 1783337 | 0.14 | 2.85% |
| 2008-07-18 | 4.65 | 5.08 | 4.52 | 4.92 | 443732 | 2147553 | 0.19 | 4.02% |
| 2008-07-11 | 4.52 | 4.97 | 4.43 | 4.73 | 356350 | 1696301 | 0.17 | 3.73% |
| 2008-07-04 | 4.08 | 4.73 | 4.00 | 4.56 | 248761 | 1098630 | 0.42 | 10.14% |
| 2008-06-27 | 4.18 | 4.77 | 4.10 | 4.14 | 243294 | 1074466 | -0.07 | -1.66% |
| 2008-06-20 | 4.71 | 4.80 | 3.90 | 4.21 | 246986 | 1078593 | -0.49 | -10.43% |
| 2008-06-13 | 5.50 | 5.50 | 4.63 | 4.70 | 148794 | 737365 | -1.01 | -17.69% |
| 2008-06-06 | 5.83 | 6.11 | 5.69 | 5.71 | 143526 | 844406 | -0.10 | -1.72% |
| 2008-05-30 | 6.00 | 6.19 | 5.60 | 5.81 | 264169 | 1574230 | -0.20 | -3.33% |
| 2008-05-23 | 14.16 | 14.29 | 5.91 | 6.01 | 330198 | 3349049 | -8.03 | -57.19% |
| 2008-05-16 | 14.15 | 15.48 | 13.70 | 14.04 | 488159 | 7094703 | -0.28 | -1.96% |
| 2008-05-09 | 13.10 | 14.76 | 12.75 | 14.32 | 512027 | 7089559 | 1.36 | 10.49% |
| 2008-04-30 | 12.01 | 13.06 | 11.91 | 12.96 | 162180 | 2057698 | 0.69 | 5.62% |
| 2008-04-25 | 12.63 | 12.85 | 9.70 | 12.27 | 340300 | 3891621 | 0.32 | 2.68% |
| 2008-04-17 | 13.20 | 13.58 | 11.90 | 11.95 | 273087 | 3520440 | -1.63 | -12.00% |
| 2008-04-11 | 11.52 | 13.85 | 11.46 | 13.58 | 478799 | 6287064 | 1.73 | 14.60% |
| 2008-04-03 | 12.90 | 13.15 | 10.80 | 11.85 | 255434 | 3107535 | -1.59 | -11.83% |
| 2008-03-28 | 10.48 | 13.68 | 10.03 | 13.44 | 469129 | 6002078 | 2.95 | 28.12% |
| 2008-03-21 | 10.91 | 11.25 | 9.00 | 10.49 | 87865 | 873254 | -0.81 | -7.17% |
| 2008-03-14 | 12.18 | 12.35 | 10.78 | 11.30 | 63899 | 742762 | -0.95 | -7.75% |
| 2008-03-07 | 12.00 | 12.78 | 11.82 | 12.25 | 146948 | 1813784 | 0.30 | 2.51% |
| 2008-02-29 | 12.30 | 12.48 | 11.02 | 11.95 | 100734 | 1175095 | -0.31 | -2.53% |
| 2008-02-22 | 11.78 | 12.57 | 11.66 | 12.26 | 135459 | 1639399 | 1.01 | 8.98% |
| 2008-02-15 | 11.32 | 11.61 | 10.95 | 11.25 | 40859 | 460943 | -0.07 | -0.62% |
| 2008-02-05 | 10.30 | 11.40 | 10.30 | 11.32 | 42815 | 473670 | 1.03 | 10.01% |
| 2008-02-01 | 11.05 | 11.17 | 9.75 | 10.29 | 73528 | 771273 | -0.95 | -8.45% |
| 2008-01-25 | 12.22 | 12.37 | 10.16 | 11.24 | 150107 | 1641095 | -0.88 | -7.26% |
| 2008-01-17 | 13.29 | 13.80 | 11.56 | 12.12 | 162612 | 2100573 | -1.24 | -9.28% |
| 2008-01-11 | 11.90 | 13.84 | 11.89 | 13.36 | 346009 | 4513016 | 1.48 | 12.46% |
| 2008-01-04 | 11.36 | 12.39 | 11.22 | 11.88 | 126935 | 1501794 | 0.51 | 4.49% |
| 2007-12-28 | 11.29 | 11.95 | 11.11 | 11.37 | 159017 | 1835107 | 0.11 | 0.98% |
| 2007-12-21 | 10.81 | 11.59 | 10.79 | 11.26 | 216614 | 2431483 | 0.49 | 4.55% |
| 2007-12-14 | 9.88 | 10.81 | 9.74 | 10.77 | 209354 | 2189041 | 0.84 | 8.46% |
| 2007-12-07 | 9.34 | 9.96 | 9.21 | 9.93 | 56465 | 548034 | 0.59 | 6.32% |
| 2007-11-30 | 9.58 | 9.72 | 9.18 | 9.34 | 47742 | 450984 | -0.10 | -1.06% |
| 2007-11-23 | 10.04 | 10.30 | 9.10 | 9.44 | 100680 | 993606 | -0.58 | -5.79% |
| 2007-11-16 | 9.00 | 10.53 | 8.87 | 10.02 | 171191 | 1695656 | 0.87 | 9.51% |
| 2007-11-09 | 9.35 | 10.10 | 8.90 | 9.15 | 64501 | 611920 | -0.31 | -3.28% |
| 2007-11-02 | 9.20 | 10.49 | 8.86 | 9.46 | 136820 | 1325841 | 0.26 | 2.83% |
| 2007-10-26 | 12.01 | 12.01 | 8.78 | 9.20 | 163893 | 1675851 | -3.10 | -25.20% |
| 2007-10-18 | 12.88 | 13.40 | 11.94 | 12.30 | 223260 | 2803543 | -0.83 | -6.32% |
| 2007-10-12 | 13.70 | 13.77 | 11.96 | 13.13 | 226408 | 2948264 | -0.39 | -2.88% |
| 2007-09-28 | 13.10 | 14.70 | 12.61 | 13.52 | 335570 | 4618818 | 0.32 | 2.42% |
| 2007-09-21 | 13.70 | 15.60 | 12.95 | 13.20 | 499868 | 7151016 | -0.71 | -5.10% |
| 2007-09-14 | 13.33 | 14.65 | 12.30 | 13.91 | 580010 | 7927987 | 0.59 | 4.43% |
| 2007-09-07 | 11.11 | 13.55 | 11.00 | 13.32 | 605682 | 7391575 | 2.27 | 20.54% |
| 2007-08-31 | 11.20 | 11.36 | 10.31 | 11.05 | 229225 | 2477172 | 0.00 | 0.00% |
| 2007-08-24 | 10.42 | 11.37 | 10.34 | 11.05 | 294659 | 3235081 | 0.78 | 7.59% |
| 2007-08-17 | 10.02 | 10.60 | 9.80 | 10.27 | 157672 | 1611253 | 0.24 | 2.39% |
| 2007-08-10 | 10.55 | 11.40 | 9.65 | 10.03 | 246804 | 2629624 | -0.47 | -4.48% |
| 2007-08-03 | 11.56 | 12.12 | 10.18 | 10.50 | 385381 | 4286286 | -1.06 | -9.17% |
| 2007-07-27 | 9.38 | 11.65 | 9.37 | 11.56 | 462580 | 4994430 | 2.21 | 23.64% |
| 2007-07-20 | 9.32 | 9.60 | 8.38 | 9.35 | 159973 | 1429802 | -0.06 | -0.64% |
| 2007-07-13 | 9.21 | 10.12 | 8.60 | 9.41 | 436108 | 4100356 | 0.27 | 2.95% |
| 2007-07-06 | 10.00 | 10.16 | 8.02 | 9.14 | 271476 | 2515811 | -1.08 | -10.57% |
| 2007-06-29 | 12.54 | 13.20 | 10.22 | 10.22 | 377693 | 4383314 | -3.43 | -25.13% |
| 2007-06-22 | 21.40 | 26.48 | 13.65 | 13.65 | 419570 | 9680272 | -6.35 | -31.75% |
| 2007-06-15 | 17.12 | 20.08 | 16.75 | 20.00 | 247131 | 4573243 | 3.12 | 18.48% |
| 2007-06-08 | 16.39 | 17.29 | 13.28 | 16.88 | 231311 | 3495306 | 0.49 | 2.99% |
| 2007-06-01 | 18.00 | 20.40 | 16.39 | 16.39 | 267575 | 4905551 | -1.27 | -7.19% |
| 2007-05-25 | 14.75 | 18.09 | 14.68 | 17.66 | 244485 | 3997554 | 2.48 | 16.34% |
| 2007-05-18 | 14.47 | 15.24 | 14.02 | 15.18 | 197874 | 2909915 | 0.34 | 2.29% |
| 2007-05-11 | 13.85 | 14.95 | 13.60 | 14.84 | 212562 | 3010913 | 0.89 | 6.38% |
| 2007-04-27 | 13.61 | 14.50 | 13.60 | 13.95 | 198028 | 2785922 | 0.45 | 3.33% |
| 2007-04-20 | 13.13 | 13.90 | 12.35 | 13.50 | 210210 | 2814095 | 0.38 | 2.90% |
| 2007-04-13 | 12.10 | 13.48 | 12.00 | 13.12 | 214697 | 2707179 | 1.12 | 9.33% |
| 2007-04-06 | 10.93 | 12.25 | 10.93 | 12.00 | 180295 | 2063040 | 1.07 | 9.79% |
| 2007-03-30 | 10.88 | 11.35 | 10.67 | 10.93 | 154518 | 1706853 | 0.09 | 0.83% |
| 2007-03-23 | 9.98 | 10.95 | 9.90 | 10.84 | 134740 | 1426518 | 0.57 | 5.55% |
| 2007-03-16 | 10.25 | 10.98 | 10.11 | 10.27 | 202490 | 2129842 | 0.05 | 0.49% |
| 2007-03-09 | 9.53 | 10.33 | 9.18 | 10.22 | 194603 | 1893124 | 0.70 | 7.35% |
| 2007-03-02 | 9.67 | 10.15 | 9.00 | 9.52 | 222728 | 2130527 | -0.10 | -1.04% |
| 2007-02-16 | 8.49 | 9.88 | 8.42 | 9.62 | 262344 | 2401466 | 1.13 | 13.31% |
| 2007-02-09 | 7.26 | 8.65 | 7.26 | 8.49 | 241321 | 1993180 | 1.23 | 16.94% |
| 2007-02-02 | 7.41 | 7.76 | 7.08 | 7.26 | 101102 | 757820 | -0.12 | -1.63% |
| 2007-01-26 | 7.39 | 7.78 | 7.12 | 7.38 | 166852 | 1252352 | -0.01 | -0.14% |
| 2007-01-19 | 6.63 | 7.50 | 6.63 | 7.39 | 119724 | 844036 | 0.76 | 11.46% |
| 2007-01-12 | 6.47 | 7.06 | 6.40 | 6.63 | 115552 | 782177 | 0.13 | 2.00% |
| 2007-01-05 | 6.46 | 6.55 | 6.16 | 6.50 | 63819 | 406326 | 0.04 | 0.62% |
| 2006-12-22 | 6.50 | 6.79 | 6.38 | 6.46 | 66697 | 436681 | -0.02 | -0.31% |
| 2006-12-15 | 6.30 | 6.57 | 6.26 | 6.48 | 38660 | 247138 | 0.18 | 2.86% |
| 2006-12-08 | 6.36 | 7.00 | 6.29 | 6.30 | 116201 | 772437 | -0.11 | -1.72% |
| 2006-12-01 | 6.21 | 6.50 | 6.21 | 6.41 | 56970 | 361809 | 0.16 | 2.56% |
