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 | 17.09 | 19.29 | 16.03 | 17.49 | 625980 | 11175151 | 0.39 | 2.28% |
| 2009-11-20 | 15.31 | 17.40 | 15.31 | 17.10 | 471541 | 7653251 | 1.85 | 12.13% |
| 2009-11-13 | 15.47 | 16.33 | 14.66 | 15.25 | 499172 | 7648154 | -0.02 | -0.13% |
| 2009-11-06 | 12.51 | 15.27 | 12.50 | 15.27 | 327564 | 4668050 | 2.10 | 15.95% |
| 2009-10-30 | 14.30 | 14.33 | 13.01 | 13.17 | 191526 | 2588030 | -1.21 | -8.41% |
| 2009-10-23 | 13.30 | 14.79 | 13.11 | 14.38 | 363288 | 5146551 | 1.11 | 8.37% |
| 2009-10-16 | 13.22 | 13.64 | 12.80 | 13.27 | 205644 | 2712649 | 0.05 | 0.38% |
| 2009-10-09 | 12.41 | 13.30 | 12.23 | 13.22 | 66142 | 860275 | 0.94 | 7.66% |
| 2009-09-30 | 13.24 | 13.45 | 11.62 | 12.28 | 133060 | 1648530 | -0.88 | -6.69% |
| 2009-09-25 | 14.53 | 14.65 | 12.90 | 13.16 | 247927 | 3433484 | -1.58 | -10.72% |
| 2009-09-18 | 15.55 | 15.94 | 14.69 | 14.74 | 487368 | 7507477 | -0.92 | -5.88% |
| 2009-09-11 | 14.54 | 15.98 | 14.26 | 15.66 | 574222 | 8732213 | 1.12 | 7.70% |
| 2009-09-04 | 15.83 | 15.90 | 13.30 | 14.54 | 434486 | 6248415 | -1.77 | -10.85% |
| 2009-08-28 | 15.50 | 18.83 | 15.11 | 16.31 | 1032302 | 17723960 | 0.01 | 0.06% |
| 2009-08-21 | 14.60 | 16.59 | 14.10 | 16.30 | 708608 | 10804198 | 1.61 | 10.96% |
| 2009-08-14 | 16.20 | 16.38 | 13.90 | 14.69 | 448094 | 6652785 | -1.36 | -8.47% |
| 2009-08-07 | 16.77 | 18.43 | 15.93 | 16.05 | 750330 | 12867621 | -0.77 | -4.58% |
| 2009-07-31 | 16.05 | 17.35 | 15.75 | 16.82 | 768085 | 12771440 | 0.65 | 4.02% |
| 2009-07-24 | 16.90 | 17.45 | 15.50 | 16.17 | 558696 | 9220933 | -0.79 | -4.66% |
| 2009-07-17 | 16.40 | 18.18 | 16.16 | 16.96 | 878902 | 15047867 | 0.27 | 1.62% |
| 2009-07-10 | 16.45 | 17.25 | 15.72 | 16.69 | 700126 | 11532833 | -0.12 | -0.71% |
| 2009-07-03 | 13.46 | 17.66 | 13.10 | 16.81 | 1669739 | 26326112 | 3.35 | 24.89% |
| 2009-06-26 | 9.20 | 13.46 | 9.20 | 13.46 | 356845 | 4775087 | 5.10 | 61.01% |
| 2009-06-19 | 8.36 | 8.36 | 8.36 | 8.36 | 1918 | 16042 | 0.76 | 10.00% |
| 2009-05-18 | 6.85 | 7.60 | 6.85 | 7.60 | 182674 | 1351196 | 0.69 | 9.99% |
| 2009-05-15 | 7.39 | 7.39 | 6.73 | 6.91 | 277525 | 1934194 | -0.55 | -7.37% |
| 2009-05-08 | 6.99 | 7.72 | 6.86 | 7.46 | 425279 | 3051377 | 0.41 | 5.82% |
| 2009-04-30 | 7.00 | 7.16 | 6.18 | 7.05 | 285858 | 1891356 | 0.02 | 0.28% |
| 2009-04-24 | 6.45 | 7.69 | 6.41 | 7.03 | 603418 | 4279137 | 0.54 | 8.32% |
| 2009-04-17 | 6.51 | 6.76 | 6.30 | 6.49 | 409701 | 2663253 | 0.02 | 0.31% |
| 2009-04-10 | 6.36 | 6.90 | 6.10 | 6.47 | 262076 | 1694210 | 0.12 | 1.89% |
| 2009-04-03 | 6.22 | 6.50 | 6.08 | 6.35 | 283456 | 1784878 | 0.14 | 2.25% |
| 2009-03-27 | 6.08 | 6.74 | 6.05 | 6.21 | 517685 | 3272515 | 0.02 | 0.32% |
| 2009-03-20 | 5.16 | 6.32 | 5.15 | 6.19 | 373227 | 2193029 | 1.01 | 19.50% |
| 2009-03-13 | 5.72 | 5.87 | 5.05 | 5.18 | 284644 | 1551599 | -0.51 | -8.96% |
| 2009-03-06 | 4.78 | 5.79 | 4.65 | 5.69 | 499146 | 2667888 | 0.85 | 17.56% |
| 2009-02-27 | 5.69 | 6.45 | 4.84 | 4.84 | 529309 | 3115265 | -0.83 | -14.64% |
| 2009-02-20 | 5.90 | 6.24 | 5.41 | 5.67 | 546649 | 3213895 | -0.20 | -3.41% |
| 2009-02-13 | 5.21 | 5.91 | 5.02 | 5.87 | 659559 | 3627950 | 0.75 | 14.65% |
| 2009-02-06 | 4.59 | 5.13 | 4.47 | 5.12 | 468251 | 2256442 | 0.59 | 13.02% |
| 2009-01-23 | 4.45 | 4.54 | 4.26 | 4.53 | 207920 | 915962 | 0.09 | 2.03% |
| 2009-01-16 | 4.30 | 4.61 | 4.21 | 4.44 | 257688 | 1147033 | 0.07 | 1.60% |
| 2009-01-09 | 4.05 | 4.54 | 4.02 | 4.37 | 291189 | 1248278 | 0.08 | 1.86% |
| 2008-12-26 | 4.75 | 4.93 | 4.18 | 4.29 | 509375 | 2336096 | -0.35 | -7.54% |
| 2008-12-19 | 3.92 | 4.88 | 3.76 | 4.64 | 801384 | 3548239 | 0.80 | 20.83% |
| 2008-12-12 | 4.17 | 4.38 | 3.75 | 3.84 | 553355 | 2307940 | -0.27 | -6.57% |
| 2008-12-05 | 3.25 | 4.15 | 3.18 | 4.11 | 867232 | 3356144 | 0.81 | 24.55% |
| 2008-11-28 | 3.81 | 3.85 | 3.21 | 3.30 | 378523 | 1328618 | -0.60 | -15.38% |
| 2008-11-21 | 3.62 | 4.13 | 3.20 | 3.90 | 805574 | 3002008 | 0.22 | 5.98% |
| 2008-11-14 | 3.11 | 3.78 | 3.01 | 3.68 | 449634 | 1540318 | 0.61 | 19.87% |
| 2008-11-07 | 3.11 | 3.11 | 2.77 | 3.07 | 198907 | 585712 | -0.06 | -1.92% |
| 2008-10-31 | 4.07 | 4.07 | 3.10 | 3.13 | 255433 | 885349 | -0.98 | -23.84% |
| 2008-10-24 | 4.35 | 4.82 | 4.07 | 4.11 | 228047 | 1021499 | -0.19 | -4.42% |
| 2008-10-17 | 4.86 | 5.15 | 4.11 | 4.30 | 223332 | 1033169 | -0.78 | -15.35% |
| 2008-10-10 | 6.47 | 6.47 | 5.08 | 5.08 | 284533 | 1678897 | -1.41 | -21.73% |
| 2008-09-26 | 7.35 | 7.98 | 6.36 | 6.49 | 373987 | 2728304 | -0.58 | -8.20% |
| 2008-08-28 | 7.35 | 7.98 | 7.02 | 7.07 | 287579 | 2149482 | -0.25 | -3.42% |
| 2008-08-22 | 6.28 | 7.68 | 6.18 | 7.32 | 393247 | 2778198 | 1.07 | 17.12% |
| 2008-08-15 | 6.60 | 6.72 | 5.31 | 6.25 | 153155 | 920842 | -0.29 | -4.43% |
| 2008-08-08 | 6.89 | 7.81 | 6.50 | 6.54 | 300564 | 2182362 | -0.33 | -4.80% |
| 2008-08-01 | 6.25 | 7.43 | 5.98 | 6.87 | 316415 | 2142029 | 0.74 | 12.07% |
| 2008-07-25 | 5.70 | 6.30 | 5.65 | 6.13 | 95722 | 581973 | 0.38 | 6.61% |
| 2008-07-18 | 5.89 | 6.26 | 5.56 | 5.75 | 67078 | 393076 | -0.12 | -2.04% |
| 2008-07-11 | 6.03 | 6.50 | 5.73 | 5.87 | 132138 | 819080 | -0.13 | -2.17% |
| 2008-07-04 | 5.50 | 6.09 | 5.42 | 6.00 | 120653 | 698027 | 0.40 | 7.14% |
| 2008-06-27 | 4.62 | 5.88 | 4.50 | 5.60 | 131004 | 696035 | 0.79 | 16.42% |
| 2008-06-20 | 5.73 | 5.75 | 4.37 | 4.81 | 76315 | 387193 | -0.96 | -16.64% |
| 2008-06-13 | 6.55 | 6.55 | 5.60 | 5.77 | 53779 | 318249 | -1.03 | -15.15% |
| 2008-06-06 | 7.28 | 7.30 | 6.73 | 6.80 | 64815 | 456913 | -0.48 | -6.59% |
| 2008-05-30 | 7.38 | 8.34 | 7.17 | 7.28 | 236287 | 1827827 | -0.11 | -1.49% |
| 2008-05-23 | 7.80 | 8.00 | 7.10 | 7.39 | 69936 | 523922 | -0.41 | -5.26% |
| 2008-05-16 | 8.01 | 8.27 | 7.53 | 7.80 | 126218 | 1006477 | -0.39 | -4.76% |
| 2008-05-09 | 7.56 | 8.62 | 7.56 | 8.19 | 228133 | 1853748 | 0.54 | 7.06% |
| 2008-04-30 | 7.58 | 7.70 | 7.22 | 7.65 | 54622 | 406161 | 0.05 | 0.66% |
| 2008-04-25 | 7.50 | 7.94 | 6.20 | 7.60 | 116127 | 855553 | 0.63 | 9.04% |
| 2008-04-18 | 8.28 | 8.28 | 6.91 | 6.97 | 58372 | 448145 | -1.55 | -18.19% |
| 2008-04-11 | 8.33 | 8.96 | 7.70 | 8.52 | 70374 | 595666 | 0.22 | 2.65% |
| 2008-04-03 | 10.01 | 10.50 | 7.65 | 8.30 | 71158 | 624964 | -2.00 | -19.42% |
| 2008-03-28 | 9.70 | 10.75 | 9.60 | 10.30 | 87230 | 894502 | 0.05 | 0.49% |
| 2008-03-21 | 10.68 | 10.82 | 8.87 | 10.25 | 101490 | 1001169 | -0.57 | -5.27% |
| 2008-03-14 | 11.70 | 11.70 | 10.30 | 10.82 | 110253 | 1216086 | -1.14 | -9.53% |
| 2008-03-07 | 12.20 | 13.10 | 11.89 | 11.96 | 215125 | 2694673 | -0.40 | -3.24% |
| 2008-02-29 | 12.11 | 12.77 | 11.41 | 12.36 | 233667 | 2830389 | 0.44 | 3.69% |
| 2008-02-22 | 11.15 | 12.26 | 11.00 | 11.92 | 165113 | 1956938 | 1.38 | 13.09% |
| 2008-02-15 | 10.53 | 10.98 | 10.30 | 10.54 | 33904 | 362733 | -0.07 | -0.66% |
| 2008-02-05 | 10.10 | 10.85 | 10.10 | 10.61 | 27065 | 286228 | 0.74 | 7.50% |
| 2008-02-01 | 11.01 | 11.01 | 9.52 | 9.87 | 69259 | 704421 | -1.13 | -10.27% |
| 2008-01-25 | 11.95 | 11.96 | 9.70 | 11.00 | 124880 | 1330896 | -0.89 | -7.49% |
| 2008-01-18 | 12.85 | 13.05 | 11.39 | 11.89 | 167618 | 2072642 | -0.91 | -7.11% |
| 2008-01-11 | 13.01 | 13.21 | 12.35 | 12.80 | 209303 | 2692123 | -0.47 | -3.54% |
| 2008-01-04 | 13.42 | 13.54 | 12.88 | 13.27 | 148206 | 1945154 | 0.01 | 0.07% |
| 2007-12-28 | 12.59 | 13.66 | 12.20 | 13.26 | 163945 | 2117725 | 0.67 | 5.32% |
| 2007-12-21 | 11.52 | 13.03 | 10.55 | 12.59 | 273490 | 3207895 | -0.21 | -1.64% |
| 2007-12-07 | 11.11 | 13.04 | 11.11 | 12.80 | 263018 | 3156216 | 1.69 | 15.21% |
| 2007-11-30 | 10.50 | 11.28 | 9.90 | 11.11 | 263464 | 2797024 | 1.11 | 11.10% |
| 2007-11-23 | 9.85 | 10.34 | 9.06 | 10.00 | 137698 | 1368066 | 0.22 | 2.25% |
| 2007-11-16 | 9.10 | 9.85 | 8.42 | 9.78 | 234306 | 2147335 | 0.43 | 4.60% |
| 2007-11-09 | 9.85 | 10.30 | 9.20 | 9.35 | 120732 | 1191371 | -0.48 | -4.88% |
| 2007-11-02 | 10.80 | 11.23 | 9.62 | 9.83 | 318205 | 3301239 | -1.13 | -10.31% |
| 2007-10-26 | 13.51 | 13.80 | 10.21 | 10.96 | 173848 | 2117563 | -3.43 | -23.84% |
| 2007-10-18 | 12.92 | 15.27 | 12.91 | 14.39 | 238609 | 3388661 | 1.55 | 12.07% |
| 2007-10-12 | 12.75 | 13.93 | 12.30 | 12.84 | 275678 | 3662786 | 0.05 | 0.39% |
| 2007-09-28 | 10.88 | 13.23 | 10.38 | 12.79 | 256134 | 3031043 | 2.11 | 19.76% |
| 2007-09-21 | 11.24 | 11.45 | 10.45 | 10.68 | 140747 | 1569475 | -0.57 | -5.07% |
| 2007-09-14 | 12.05 | 12.92 | 11.00 | 11.25 | 191864 | 2267459 | -0.87 | -7.18% |
| 2007-09-07 | 12.75 | 12.75 | 11.65 | 12.12 | 163579 | 1978193 | -0.20 | -1.62% |
| 2007-08-31 | 12.67 | 12.80 | 11.50 | 12.32 | 136263 | 1652449 | -0.25 | -1.99% |
| 2007-08-24 | 12.00 | 13.42 | 11.77 | 12.57 | 184839 | 2363459 | 0.81 | 6.89% |
| 2007-08-17 | 10.53 | 12.68 | 10.11 | 11.76 | 236589 | 2789495 | 1.21 | 11.47% |
| 2007-08-10 | 12.00 | 12.33 | 10.00 | 10.55 | 188662 | 2157204 | -1.44 | -12.01% |
| 2007-08-03 | 11.59 | 12.45 | 11.10 | 11.99 | 205017 | 2396204 | 0.39 | 3.36% |
| 2007-07-27 | 9.28 | 11.69 | 9.28 | 11.60 | 227453 | 2324401 | 2.29 | 24.60% |
| 2007-07-20 | 8.33 | 9.31 | 7.88 | 9.31 | 120263 | 1056133 | 0.89 | 10.57% |
| 2007-07-13 | 8.55 | 9.04 | 8.26 | 8.42 | 94761 | 814274 | -0.28 | -3.22% |
| 2007-07-06 | 8.30 | 9.41 | 8.00 | 8.70 | 173287 | 1527579 | 0.51 | 6.23% |
| 2007-06-29 | 10.26 | 10.53 | 7.61 | 8.19 | 212489 | 1893984 | -2.09 | -20.33% |
| 2007-06-22 | 11.80 | 12.43 | 10.11 | 10.28 | 211011 | 2440567 | -1.23 | -10.69% |
| 2007-06-15 | 11.48 | 12.85 | 10.88 | 11.51 | 267277 | 3185404 | 0.10 | 0.88% |
| 2007-06-08 | 14.48 | 14.48 | 10.35 | 11.41 | 249706 | 2914722 | -2.78 | -19.59% |
| 2007-06-01 | 13.30 | 14.19 | 12.90 | 14.19 | 182298 | 2486776 | 0.79 | 5.90% |
| 2007-05-25 | 13.64 | 14.98 | 13.15 | 13.40 | 215448 | 2980101 | 0.41 | 3.16% |
| 2007-05-18 | 11.72 | 12.99 | 11.43 | 12.99 | 306718 | 3772122 | 0.90 | 7.44% |
| 2007-05-11 | 13.02 | 13.02 | 11.70 | 12.09 | 356336 | 4364614 | -0.88 | -6.79% |
| 2007-04-27 | 11.58 | 12.97 | 10.95 | 12.97 | 306523 | 3669224 | 1.54 | 13.47% |
| 2007-04-20 | 10.53 | 12.14 | 10.53 | 11.43 | 311919 | 3560012 | 0.94 | 8.96% |
| 2007-04-13 | 9.51 | 10.99 | 9.50 | 10.49 | 237721 | 2499306 | 0.97 | 10.19% |
| 2007-04-06 | 9.48 | 9.75 | 9.25 | 9.52 | 125059 | 1196325 | 0.01 | 0.10% |
| 2007-03-30 | 10.29 | 10.49 | 9.03 | 9.51 | 178693 | 1758000 | -0.78 | -7.58% |
| 2007-03-23 | 10.10 | 10.98 | 9.95 | 10.29 | 158095 | 1648827 | -0.13 | -1.25% |
| 2007-03-16 | 10.70 | 10.84 | 9.92 | 10.42 | 179767 | 1867383 | 0.05 | 0.48% |
| 2007-03-09 | 9.33 | 10.37 | 8.82 | 10.37 | 161797 | 1571981 | 1.09 | 11.75% |
| 2007-03-02 | 8.87 | 9.63 | 8.53 | 9.28 | 238315 | 2163873 | 0.55 | 6.30% |
| 2007-02-16 | 8.22 | 8.90 | 7.89 | 8.73 | 183844 | 1555505 | 0.79 | 9.95% |
| 2007-02-09 | 8.20 | 8.39 | 7.40 | 7.94 | 136370 | 1057207 | -0.26 | -3.17% |
| 2007-02-02 | 8.52 | 8.95 | 8.10 | 8.20 | 165922 | 1436361 | 0.09 | 1.11% |
| 2007-01-26 | 8.35 | 9.30 | 7.46 | 8.11 | 277030 | 2353693 | -0.10 | -1.22% |
| 2006-12-08 | 8.69 | 9.31 | 8.10 | 8.21 | 91281 | 783326 | -0.48 | -5.52% |
| 2006-12-01 | 7.89 | 8.80 | 7.45 | 8.69 | 98242 | 802874 | 0.91 | 11.70% |
