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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 16.81 | 17.37 | 15.90 | 16.00 | 442229 | 7421596 | -0.77 | -4.59% |
| 2009-11-20 | 17.56 | 17.72 | 16.65 | 16.77 | 910045 | 15459946 | -0.52 | -3.01% |
| 2009-11-13 | 16.81 | 17.43 | 16.18 | 17.29 | 1009415 | 16960756 | 0.70 | 4.22% |
| 2009-11-06 | 14.00 | 16.87 | 13.91 | 16.59 | 1085475 | 17030404 | 2.10 | 14.49% |
| 2009-10-30 | 15.65 | 15.89 | 14.31 | 14.49 | 436205 | 6530377 | -1.06 | -6.82% |
| 2009-10-23 | 14.95 | 15.97 | 14.94 | 15.55 | 619140 | 9563420 | 0.56 | 3.74% |
| 2009-10-16 | 14.60 | 16.00 | 14.42 | 14.99 | 330549 | 5040208 | 0.31 | 2.11% |
| 2009-10-09 | 13.86 | 15.25 | 13.79 | 14.68 | 43175 | 622224 | 0.81 | 5.84% |
| 2009-09-30 | 14.39 | 15.00 | 13.40 | 13.87 | 143473 | 2018692 | -0.45 | -3.14% |
| 2009-09-25 | 15.70 | 16.60 | 13.90 | 14.32 | 553804 | 8646552 | -1.18 | -7.61% |
| 2009-09-18 | 14.65 | 16.10 | 14.50 | 15.50 | 626850 | 9572058 | 1.29 | 9.08% |
| 2009-09-11 | 13.83 | 14.48 | 13.70 | 14.21 | 400158 | 5656827 | 0.34 | 2.45% |
| 2009-09-04 | 14.54 | 14.54 | 12.45 | 13.87 | 446576 | 5983168 | -0.79 | -5.39% |
| 2009-08-28 | 15.40 | 16.03 | 14.20 | 14.66 | 567769 | 8593867 | -0.90 | -5.78% |
| 2009-08-21 | 15.69 | 15.73 | 13.71 | 15.56 | 680538 | 10038123 | -0.25 | -1.58% |
| 2009-08-14 | 17.88 | 18.42 | 15.78 | 15.81 | 588801 | 10067098 | -1.64 | -9.40% |
| 2009-08-07 | 15.67 | 20.43 | 15.50 | 17.45 | 1798058 | 32757892 | 1.65 | 10.44% |
| 2009-07-31 | 15.70 | 17.20 | 14.51 | 15.80 | 1010248 | 16112993 | 0.16 | 1.02% |
| 2009-07-24 | 15.20 | 16.98 | 15.20 | 15.64 | 1297378 | 20776706 | 0.48 | 3.17% |
| 2009-07-17 | 14.05 | 15.49 | 14.05 | 15.16 | 1113939 | 16728642 | 1.15 | 8.21% |
| 2009-07-10 | 14.20 | 14.51 | 13.61 | 14.01 | 716206 | 10003773 | -0.26 | -1.82% |
| 2009-07-03 | 13.80 | 14.48 | 13.40 | 14.27 | 789419 | 11011425 | 0.48 | 3.48% |
| 2009-06-26 | 13.28 | 14.47 | 13.06 | 13.79 | 1096225 | 15278793 | 0.78 | 6.00% |
| 2009-06-19 | 12.48 | 13.15 | 12.25 | 13.01 | 398322 | 5041588 | 0.54 | 4.33% |
| 2009-06-12 | 13.70 | 13.75 | 12.30 | 12.47 | 875844 | 11254268 | -1.29 | -9.38% |
| 2009-06-05 | 13.85 | 14.26 | 13.70 | 13.76 | 526039 | 7333490 | 0.04 | 0.29% |
| 2009-05-27 | 13.90 | 14.25 | 13.61 | 13.72 | 262542 | 3653609 | 0.09 | 0.66% |
| 2009-05-22 | 13.89 | 14.59 | 13.55 | 13.63 | 814979 | 11411152 | -0.22 | -1.59% |
| 2009-05-15 | 14.80 | 14.96 | 13.50 | 13.85 | 685571 | 9555666 | -0.97 | -6.54% |
| 2009-05-08 | 14.50 | 16.00 | 14.47 | 14.82 | 1172845 | 17843676 | 0.44 | 3.06% |
| 2009-04-30 | 13.72 | 14.72 | 13.41 | 14.38 | 669867 | 9394130 | 0.61 | 4.43% |
| 2009-04-24 | 14.37 | 15.00 | 13.03 | 13.77 | 862609 | 12075553 | -0.68 | -4.71% |
| 2009-04-17 | 15.48 | 15.80 | 14.00 | 14.45 | 1027324 | 15331325 | -1.01 | -6.53% |
| 2009-04-10 | 14.20 | 15.66 | 13.83 | 15.46 | 993859 | 14624207 | 1.29 | 9.10% |
| 2009-04-03 | 14.54 | 15.60 | 13.50 | 14.17 | 1529377 | 22375040 | -0.12 | -0.84% |
| 2009-03-27 | 11.90 | 14.29 | 11.50 | 14.29 | 1700056 | 22364304 | 2.39 | 20.08% |
| 2009-03-20 | 11.00 | 12.45 | 10.52 | 11.90 | 846979 | 9954928 | 0.68 | 6.06% |
| 2009-03-13 | 12.20 | 12.28 | 10.51 | 11.22 | 837063 | 9391904 | -0.93 | -7.65% |
| 2009-03-06 | 11.09 | 13.18 | 10.95 | 12.15 | 1352240 | 16527537 | 0.91 | 8.10% |
| 2009-02-27 | 13.15 | 13.63 | 10.20 | 11.24 | 1516442 | 18310028 | -2.06 | -15.49% |
| 2009-02-20 | 12.28 | 13.52 | 10.98 | 13.30 | 1802597 | 21803316 | 1.01 | 8.22% |
| 2009-02-13 | 9.55 | 12.51 | 9.48 | 12.29 | 1744196 | 19488360 | 3.21 | 35.35% |
| 2009-02-06 | 8.01 | 9.08 | 7.83 | 9.08 | 1660166 | 14142560 | 0.94 | 11.55% |
| 2009-01-23 | 5.93 | 8.54 | 5.83 | 8.14 | 1853738 | 13687919 | 2.25 | 38.20% |
| 2009-01-16 | 5.76 | 6.18 | 5.54 | 5.89 | 1022411 | 6059785 | 0.23 | 4.06% |
| 2009-01-09 | 4.90 | 5.68 | 4.86 | 5.66 | 458477 | 2453486 | 0.66 | 13.20% |
| 2008-12-26 | 5.93 | 5.93 | 4.97 | 5.00 | 350874 | 1886736 | -0.93 | -15.68% |
| 2008-12-19 | 5.50 | 6.01 | 5.27 | 5.93 | 504657 | 2883139 | 0.54 | 10.02% |
| 2008-12-12 | 6.15 | 6.31 | 5.30 | 5.39 | 700688 | 4206808 | -0.61 | -10.17% |
| 2008-12-05 | 5.08 | 6.05 | 5.02 | 6.00 | 678324 | 3853711 | 0.91 | 17.88% |
| 2008-11-28 | 5.93 | 5.93 | 5.04 | 5.09 | 511773 | 2798458 | -0.88 | -14.74% |
| 2008-11-21 | 5.46 | 6.10 | 4.96 | 5.97 | 873096 | 4876507 | 0.44 | 7.96% |
| 2008-11-14 | 4.49 | 5.58 | 4.47 | 5.53 | 602838 | 3042969 | 1.14 | 25.97% |
| 2008-11-07 | 4.40 | 4.52 | 4.09 | 4.39 | 157975 | 681746 | -0.03 | -0.68% |
| 2008-10-31 | 4.23 | 4.53 | 3.90 | 4.42 | 276895 | 1191159 | 0.06 | 1.38% |
| 2008-10-24 | 4.14 | 4.58 | 4.07 | 4.36 | 169254 | 737940 | 0.21 | 5.06% |
| 2008-10-17 | 4.33 | 4.72 | 3.98 | 4.15 | 176407 | 754694 | -0.31 | -6.95% |
| 2008-10-10 | 5.40 | 5.40 | 4.40 | 4.46 | 199466 | 984641 | -0.97 | -17.86% |
| 2008-09-26 | 6.00 | 6.15 | 4.80 | 5.43 | 550201 | 2982362 | -0.16 | -2.86% |
| 2008-09-19 | 5.53 | 5.59 | 4.84 | 5.59 | 171563 | 924471 | 0.07 | 1.27% |
| 2008-09-12 | 6.16 | 6.20 | 5.41 | 5.52 | 124861 | 706893 | -0.63 | -10.24% |
| 2008-09-05 | 6.70 | 6.89 | 6.08 | 6.15 | 147011 | 968900 | -0.58 | -8.62% |
| 2008-08-29 | 6.97 | 7.07 | 6.10 | 6.73 | 152810 | 1009841 | -0.21 | -3.03% |
| 2008-08-22 | 8.00 | 8.00 | 6.71 | 6.94 | 314784 | 2341803 | -0.89 | -11.37% |
| 2008-08-15 | 8.02 | 8.20 | 7.12 | 7.83 | 158250 | 1217697 | -0.39 | -4.75% |
| 2008-08-08 | 10.42 | 10.47 | 8.16 | 8.22 | 166140 | 1513254 | -2.14 | -20.66% |
| 2008-08-01 | 11.57 | 11.68 | 10.10 | 10.36 | 131390 | 1443478 | -1.03 | -9.04% |
| 2008-07-25 | 10.38 | 11.44 | 10.33 | 11.39 | 174767 | 1949138 | 0.86 | 8.17% |
| 2008-07-18 | 11.30 | 11.70 | 9.84 | 10.53 | 160472 | 1704483 | -0.86 | -7.55% |
| 2008-07-11 | 10.91 | 12.10 | 10.88 | 11.39 | 263696 | 3047779 | 0.53 | 4.88% |
| 2008-07-04 | 9.42 | 11.20 | 9.30 | 10.86 | 284976 | 2981431 | 1.37 | 14.44% |
| 2008-06-27 | 9.24 | 10.64 | 9.01 | 9.49 | 147831 | 1452613 | 0.05 | 0.53% |
| 2008-06-20 | 9.98 | 10.28 | 8.71 | 9.44 | 183372 | 1773738 | -0.53 | -5.32% |
| 2008-06-13 | 12.20 | 12.20 | 9.80 | 9.97 | 149664 | 1609837 | -2.77 | -21.74% |
| 2008-06-06 | 12.59 | 13.35 | 12.35 | 12.74 | 134556 | 1726125 | 0.28 | 2.25% |
| 2008-05-30 | 13.00 | 13.00 | 11.92 | 12.46 | 202484 | 2512733 | -0.66 | -5.03% |
| 2008-05-23 | 14.80 | 14.96 | 13.00 | 13.12 | 223414 | 3085631 | -1.68 | -11.35% |
| 2008-05-16 | 14.70 | 15.72 | 14.28 | 14.80 | 350118 | 5268370 | -0.27 | -1.79% |
| 2008-05-09 | 14.30 | 16.08 | 14.06 | 15.07 | 568288 | 8583350 | 0.75 | 5.24% |
| 2008-04-30 | 27.77 | 28.10 | 13.00 | 14.32 | 197875 | 3547363 | -13.58 | -48.67% |
| 2008-04-25 | 21.10 | 28.03 | 19.94 | 27.90 | 174254 | 4262821 | 5.75 | 25.96% |
| 2008-04-18 | 26.40 | 27.19 | 21.93 | 22.15 | 122254 | 3048897 | -5.10 | -18.72% |
| 2008-04-11 | 23.80 | 27.66 | 23.60 | 27.25 | 152043 | 3950480 | 2.70 | 11.00% |
| 2008-04-03 | 30.00 | 30.64 | 22.60 | 24.55 | 119443 | 3064134 | -4.96 | -16.81% |
| 2008-03-27 | 31.01 | 31.39 | 28.80 | 29.51 | 64378 | 1954264 | -1.19 | -3.88% |
| 2008-03-21 | 32.35 | 32.92 | 27.50 | 30.70 | 130797 | 3903797 | -1.92 | -5.89% |
| 2008-03-14 | 36.27 | 37.19 | 32.01 | 32.62 | 112633 | 3889964 | -3.97 | -10.85% |
| 2008-03-07 | 37.28 | 39.77 | 36.53 | 36.59 | 206497 | 7967711 | 0.44 | 1.22% |
| 2008-02-28 | 39.98 | 40.74 | 34.24 | 36.15 | 162804 | 6074806 | -3.29 | -8.34% |
| 2008-02-22 | 38.00 | 40.15 | 37.15 | 39.44 | 152096 | 5858427 | 1.50 | 3.95% |
| 2008-02-15 | 34.20 | 38.10 | 33.90 | 37.94 | 124954 | 4621326 | 2.90 | 8.28% |
| 2008-02-05 | 32.59 | 35.50 | 32.05 | 35.04 | 40631 | 1392859 | 3.85 | 12.34% |
| 2008-02-01 | 33.88 | 35.49 | 30.08 | 31.19 | 93287 | 3124489 | -3.03 | -8.85% |
| 2008-01-25 | 35.43 | 35.78 | 29.85 | 34.22 | 170201 | 5612530 | -1.18 | -3.33% |
| 2008-01-18 | 33.65 | 38.50 | 33.28 | 35.40 | 201961 | 7258176 | 1.81 | 5.39% |
| 2008-01-11 | 34.48 | 37.10 | 32.79 | 33.59 | 157561 | 5499937 | -1.00 | -2.89% |
| 2008-01-04 | 33.35 | 37.48 | 33.10 | 34.59 | 145876 | 5146231 | 1.31 | 3.94% |
| 2007-12-28 | 29.97 | 33.77 | 29.48 | 33.28 | 141171 | 4481068 | 3.51 | 11.79% |
| 2007-12-21 | 29.00 | 29.99 | 28.16 | 29.77 | 67761 | 1982493 | 0.82 | 2.83% |
| 2007-12-14 | 26.70 | 29.86 | 26.60 | 28.95 | 104840 | 2972489 | 1.89 | 6.98% |
| 2007-12-07 | 25.40 | 27.20 | 25.20 | 27.06 | 41946 | 1109035 | 1.60 | 6.28% |
| 2007-11-30 | 26.78 | 26.95 | 25.21 | 25.46 | 39433 | 1020469 | -0.79 | -3.01% |
| 2007-11-23 | 25.00 | 27.21 | 24.77 | 26.25 | 87933 | 2305327 | 1.39 | 5.59% |
| 2007-11-16 | 24.18 | 25.83 | 22.88 | 24.86 | 89965 | 2212744 | 0.05 | 0.20% |
| 2007-11-09 | 25.66 | 27.00 | 24.70 | 24.81 | 70461 | 1818134 | -0.82 | -3.20% |
| 2007-11-02 | 26.98 | 29.50 | 25.33 | 25.63 | 119344 | 3258784 | -0.68 | -2.58% |
| 2007-10-26 | 31.20 | 31.20 | 25.50 | 26.31 | 149773 | 4304588 | -6.38 | -19.52% |
| 2007-10-18 | 31.64 | 34.00 | 29.98 | 32.69 | 160498 | 5113883 | 1.10 | 3.48% |
| 2007-10-12 | 34.00 | 34.70 | 29.51 | 31.59 | 242789 | 7850217 | -2.19 | -6.48% |
| 2007-09-28 | 29.20 | 34.26 | 28.51 | 33.78 | 344843 | 10925463 | 4.88 | 16.89% |
| 2007-09-21 | 27.58 | 31.08 | 27.00 | 28.90 | 291817 | 8575819 | 1.12 | 4.03% |
| 2007-09-14 | 25.39 | 28.40 | 23.33 | 27.78 | 256646 | 6675641 | 1.98 | 7.67% |
| 2007-09-07 | 25.98 | 28.50 | 25.76 | 25.80 | 289878 | 7826078 | -0.22 | -0.85% |
| 2007-08-31 | 26.07 | 26.56 | 24.01 | 26.02 | 237274 | 6010752 | 0.24 | 0.93% |
| 2007-08-24 | 26.30 | 27.05 | 25.25 | 25.78 | 267732 | 6973133 | 0.18 | 0.70% |
| 2007-08-17 | 24.18 | 26.30 | 23.40 | 25.60 | 213348 | 5283014 | 1.55 | 6.45% |
| 2007-08-10 | 25.76 | 27.10 | 23.60 | 24.05 | 281198 | 7175388 | -1.56 | -6.09% |
| 2007-08-03 | 26.10 | 27.18 | 24.00 | 25.61 | 385591 | 9871097 | -0.50 | -1.92% |
| 2007-07-27 | 24.42 | 26.68 | 23.60 | 26.11 | 499412 | 12333801 | 1.57 | 6.40% |
| 2007-07-20 | 19.83 | 24.90 | 19.50 | 24.54 | 531378 | 12030866 | 4.75 | 24.00% |
| 2007-07-13 | 19.20 | 20.80 | 18.41 | 19.79 | 286462 | 5573491 | 0.49 | 2.54% |
| 2007-07-06 | 19.95 | 21.40 | 16.82 | 19.30 | 237973 | 4604138 | -0.56 | -2.82% |
| 2007-06-29 | 19.18 | 22.10 | 17.73 | 19.86 | 411418 | 8135419 | 1.02 | 5.41% |
| 2007-06-22 | 16.50 | 20.47 | 15.81 | 18.84 | 500198 | 9148516 | 2.74 | 17.02% |
| 2007-06-15 | 13.66 | 16.83 | 13.66 | 16.10 | 342729 | 5353763 | 2.45 | 17.95% |
| 2007-06-08 | 13.35 | 13.90 | 10.58 | 13.65 | 308220 | 3901443 | 0.75 | 5.81% |
| 2007-06-01 | 15.90 | 17.00 | 12.50 | 12.90 | 306294 | 4537890 | -2.88 | -18.25% |
| 2007-05-25 | 14.00 | 16.46 | 13.80 | 15.78 | 355834 | 5486740 | 1.42 | 9.89% |
| 2007-05-18 | 14.20 | 15.14 | 13.42 | 14.36 | 241046 | 3455664 | -0.24 | -1.64% |
| 2007-05-11 | 13.23 | 15.25 | 13.23 | 14.60 | 343480 | 4984067 | 1.41 | 10.69% |
| 2007-04-27 | 13.28 | 13.90 | 12.80 | 13.19 | 277941 | 3721737 | 0.19 | 1.46% |
| 2007-04-20 | 12.85 | 13.95 | 12.34 | 13.00 | 323227 | 4254282 | 0.18 | 1.40% |
| 2007-04-13 | 13.16 | 13.55 | 12.60 | 12.82 | 330070 | 4249945 | -0.08 | -0.62% |
| 2007-04-05 | 11.20 | 13.20 | 11.07 | 12.90 | 337828 | 4046674 | 1.66 | 14.77% |
| 2007-03-30 | 10.92 | 11.65 | 10.65 | 11.24 | 407204 | 4558403 | 0.46 | 4.27% |
| 2007-03-23 | 9.35 | 10.89 | 9.28 | 10.78 | 356112 | 3624686 | 1.10 | 11.36% |
| 2007-03-16 | 9.35 | 10.38 | 8.80 | 9.68 | 336888 | 3304003 | 0.38 | 4.09% |
| 2007-03-09 | 9.05 | 9.58 | 8.50 | 9.30 | 210144 | 1922449 | 0.23 | 2.54% |
| 2007-03-02 | 10.00 | 10.56 | 8.70 | 9.07 | 313215 | 2986094 | -0.87 | -8.75% |
| 2007-02-16 | 8.75 | 10.20 | 8.50 | 9.94 | 471586 | 4463040 | 1.16 | 13.21% |
| 2007-02-09 | 8.29 | 9.45 | 8.25 | 8.78 | 390260 | 3492914 | 0.48 | 5.78% |
| 2007-02-02 | 8.76 | 8.90 | 7.81 | 8.30 | 413021 | 3524440 | -0.20 | -2.35% |
| 2007-01-26 | 6.75 | 8.80 | 6.60 | 8.50 | 702055 | 5477439 | 1.76 | 26.11% |
| 2007-01-19 | 5.78 | 6.79 | 5.78 | 6.74 | 367462 | 2330077 | 0.94 | 16.21% |
| 2007-01-12 | 5.75 | 6.28 | 5.75 | 5.80 | 388949 | 2350357 | 0.14 | 2.47% |
| 2007-01-05 | 5.55 | 5.67 | 5.29 | 5.66 | 93303 | 510914 | 0.16 | 2.91% |
| 2006-12-29 | 5.50 | 5.77 | 5.41 | 5.50 | 199853 | 1115407 | 0.00 | 0.00% |
| 2006-12-22 | 5.40 | 5.73 | 5.38 | 5.50 | 224570 | 1241944 | 0.10 | 1.85% |
| 2006-12-15 | 5.34 | 5.45 | 5.21 | 5.40 | 128523 | 686217 | 0.16 | 3.05% |
| 2006-12-08 | 5.45 | 5.61 | 5.17 | 5.24 | 179858 | 975935 | -0.20 | -3.68% |
| 2006-12-01 | 5.36 | 5.61 | 5.08 | 5.44 | 160496 | 875044 | 0.11 | 2.06% |
