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 | 14.93 | 15.20 | 13.02 | 13.28 | 666586 | 9407179 | -1.53 | -10.33% |
| 2009-11-20 | 14.81 | 14.98 | 14.15 | 14.81 | 766662 | 11106736 | 0.45 | 3.13% |
| 2009-11-13 | 13.95 | 14.40 | 13.47 | 14.36 | 633292 | 8794714 | 0.46 | 3.31% |
| 2009-11-06 | 12.02 | 14.10 | 11.95 | 13.90 | 715440 | 9567665 | 1.58 | 12.82% |
| 2009-10-30 | 12.67 | 12.92 | 12.01 | 12.32 | 252302 | 3139251 | -0.39 | -3.07% |
| 2009-10-23 | 13.10 | 13.55 | 12.47 | 12.71 | 525422 | 6795641 | -0.41 | -3.12% |
| 2009-10-16 | 12.71 | 13.19 | 12.50 | 13.12 | 463151 | 5960250 | 0.45 | 3.55% |
| 2009-10-09 | 12.30 | 12.75 | 12.10 | 12.67 | 62551 | 777660 | 0.64 | 5.32% |
| 2009-09-30 | 12.26 | 12.37 | 11.55 | 12.03 | 171215 | 2059918 | -0.30 | -2.43% |
| 2009-09-25 | 12.29 | 13.46 | 12.06 | 12.33 | 677247 | 8708503 | -0.01 | -0.08% |
| 2009-09-18 | 11.53 | 13.48 | 11.53 | 12.34 | 650060 | 8135859 | 0.81 | 7.03% |
| 2009-09-11 | 11.43 | 11.79 | 11.10 | 11.53 | 358669 | 4101351 | 0.14 | 1.23% |
| 2009-09-04 | 11.15 | 11.44 | 10.01 | 11.39 | 321387 | 3468895 | 0.03 | 0.26% |
| 2009-08-28 | 10.84 | 11.87 | 10.19 | 11.36 | 543692 | 6113115 | 0.52 | 4.80% |
| 2009-08-21 | 11.60 | 11.61 | 9.96 | 10.84 | 471422 | 5022359 | -0.97 | -8.21% |
| 2009-08-14 | 12.80 | 13.47 | 11.62 | 11.81 | 430512 | 5508995 | -0.65 | -5.22% |
| 2009-08-07 | 13.28 | 13.28 | 12.38 | 12.46 | 115573 | 1485895 | -1.56 | -11.13% |
| 2009-07-29 | 14.30 | 15.43 | 13.73 | 14.02 | 614212 | 9070587 | 0.22 | 1.59% |
| 2009-07-24 | 14.00 | 14.88 | 13.60 | 13.80 | 589525 | 8395868 | -0.17 | -1.22% |
| 2009-07-17 | 13.59 | 14.52 | 13.40 | 13.97 | 567228 | 7979533 | 0.31 | 2.27% |
| 2009-07-10 | 13.74 | 13.98 | 12.71 | 13.66 | 655807 | 8715702 | -0.03 | -0.22% |
| 2009-07-03 | 13.12 | 13.88 | 12.45 | 13.69 | 578510 | 7595641 | 0.33 | 2.47% |
| 2009-06-26 | 13.49 | 13.59 | 13.10 | 13.36 | 341764 | 4556993 | 0.06 | 0.45% |
| 2009-06-19 | 13.18 | 13.74 | 13.05 | 13.30 | 385597 | 5180297 | 0.28 | 2.15% |
| 2009-06-12 | 15.20 | 15.20 | 12.96 | 13.02 | 750568 | 10223536 | -1.95 | -13.03% |
| 2009-06-04 | 14.65 | 15.35 | 13.88 | 14.97 | 646439 | 9432137 | 0.35 | 2.39% |
| 2009-05-27 | 12.41 | 15.60 | 12.40 | 14.62 | 866790 | 12609637 | 1.73 | 13.42% |
| 2009-05-22 | 11.30 | 13.50 | 10.85 | 12.89 | 802769 | 9915590 | 1.56 | 13.77% |
| 2009-05-15 | 11.25 | 11.35 | 10.55 | 11.33 | 346059 | 3771970 | 0.14 | 1.25% |
| 2009-05-08 | 10.88 | 11.98 | 10.65 | 11.19 | 602069 | 6854697 | 0.31 | 2.85% |
| 2009-04-30 | 10.60 | 10.98 | 9.80 | 10.88 | 367336 | 3819720 | 0.01 | 0.09% |
| 2009-04-24 | 10.20 | 11.27 | 9.90 | 10.87 | 701621 | 7438273 | 0.59 | 5.74% |
| 2009-04-17 | 10.26 | 10.65 | 9.71 | 10.28 | 582725 | 5948396 | 0.02 | 0.20% |
| 2009-04-10 | 9.51 | 10.27 | 9.09 | 10.26 | 413321 | 4013926 | 0.74 | 7.77% |
| 2009-04-03 | 8.90 | 10.24 | 8.56 | 9.52 | 976506 | 9394197 | 0.52 | 5.78% |
| 2009-03-27 | 8.63 | 9.20 | 8.01 | 9.00 | 541532 | 4691421 | 0.63 | 7.53% |
| 2009-03-20 | 7.85 | 8.58 | 7.68 | 8.37 | 421441 | 3481843 | 0.50 | 6.35% |
| 2009-03-13 | 7.98 | 8.57 | 7.77 | 7.87 | 650642 | 5314576 | 0.11 | 1.42% |
| 2009-03-06 | 7.09 | 7.97 | 6.97 | 7.76 | 502272 | 3771575 | 0.48 | 6.59% |
| 2009-02-27 | 8.07 | 9.05 | 7.28 | 7.28 | 856539 | 7267685 | -0.95 | -11.54% |
| 2009-02-20 | 8.76 | 8.86 | 7.78 | 8.23 | 566347 | 4723424 | -0.63 | -7.11% |
| 2009-02-13 | 8.05 | 9.19 | 7.86 | 8.86 | 884757 | 7430353 | 0.85 | 10.61% |
| 2009-02-06 | 7.54 | 8.18 | 7.43 | 8.01 | 562639 | 4388678 | 0.51 | 6.80% |
| 2009-01-23 | 7.31 | 7.97 | 7.27 | 7.50 | 452639 | 3435855 | 0.20 | 2.74% |
| 2009-01-16 | 6.69 | 7.55 | 6.50 | 7.30 | 977284 | 6821263 | 0.59 | 8.79% |
| 2009-01-09 | 5.10 | 6.89 | 5.05 | 6.71 | 788226 | 5053267 | 1.48 | 28.30% |
| 2008-12-26 | 5.69 | 5.95 | 5.09 | 5.23 | 373919 | 2047548 | -0.46 | -8.08% |
| 2008-12-19 | 4.91 | 5.98 | 4.78 | 5.69 | 443788 | 2413035 | 0.88 | 18.30% |
| 2008-12-12 | 5.35 | 5.61 | 4.78 | 4.81 | 381166 | 2031960 | -0.42 | -8.03% |
| 2008-12-05 | 4.56 | 5.48 | 4.46 | 5.23 | 497585 | 2543061 | 0.70 | 15.45% |
| 2008-11-28 | 4.91 | 4.98 | 4.27 | 4.53 | 229091 | 1043037 | -0.33 | -6.79% |
| 2008-11-21 | 4.57 | 5.30 | 4.48 | 4.86 | 623472 | 3050605 | 0.30 | 6.58% |
| 2008-11-14 | 3.81 | 4.62 | 3.81 | 4.56 | 348237 | 1498856 | 0.77 | 20.32% |
| 2008-11-07 | 3.65 | 3.85 | 3.51 | 3.79 | 71758 | 263967 | 0.06 | 1.61% |
| 2008-10-31 | 3.85 | 3.90 | 3.45 | 3.73 | 77093 | 287586 | -0.19 | -4.85% |
| 2008-10-24 | 3.75 | 4.02 | 3.68 | 3.92 | 76438 | 298421 | 0.16 | 4.25% |
| 2008-10-17 | 4.20 | 4.44 | 3.69 | 3.76 | 83462 | 336271 | -0.55 | -12.76% |
| 2008-10-10 | 4.90 | 5.26 | 4.31 | 4.31 | 92255 | 436513 | -0.70 | -13.97% |
| 2008-09-26 | 5.40 | 5.65 | 4.72 | 5.01 | 162373 | 832438 | -0.16 | -3.10% |
| 2008-09-19 | 5.22 | 5.22 | 4.41 | 5.17 | 83386 | 410494 | -0.04 | -0.77% |
| 2008-09-12 | 6.29 | 6.30 | 5.16 | 5.21 | 204587 | 1153242 | -1.17 | -18.34% |
| 2008-09-05 | 6.25 | 6.68 | 5.95 | 6.38 | 193944 | 1238147 | 0.10 | 1.59% |
| 2008-08-29 | 6.65 | 6.72 | 5.85 | 6.28 | 105278 | 654632 | -0.30 | -4.56% |
| 2008-08-22 | 6.35 | 7.18 | 5.75 | 6.58 | 207782 | 1356784 | 0.28 | 4.44% |
| 2008-08-15 | 6.88 | 6.88 | 5.71 | 6.30 | 153120 | 945093 | -0.58 | -8.43% |
| 2008-08-08 | 6.86 | 7.69 | 6.75 | 6.88 | 374915 | 2728576 | -0.02 | -0.29% |
| 2008-08-01 | 7.18 | 7.25 | 6.62 | 6.90 | 127135 | 891077 | -0.21 | -2.95% |
| 2008-07-25 | 6.62 | 7.34 | 6.54 | 7.11 | 230583 | 1621269 | 0.49 | 7.40% |
| 2008-07-18 | 6.64 | 7.20 | 6.18 | 6.62 | 139461 | 929664 | -0.15 | -2.22% |
| 2008-07-11 | 6.40 | 7.26 | 6.35 | 6.77 | 212048 | 1450566 | 0.42 | 6.61% |
| 2008-07-04 | 5.81 | 6.48 | 5.69 | 6.35 | 95956 | 583920 | 0.36 | 6.01% |
| 2008-06-27 | 5.92 | 6.67 | 5.90 | 5.99 | 103092 | 650786 | -0.09 | -1.48% |
| 2008-06-20 | 6.66 | 6.77 | 5.61 | 6.08 | 107120 | 672410 | -0.57 | -8.57% |
| 2008-06-13 | 8.01 | 8.14 | 6.64 | 6.65 | 67248 | 487327 | -1.80 | -21.30% |
| 2008-06-06 | 8.90 | 9.05 | 8.40 | 8.45 | 64574 | 560907 | -0.51 | -5.69% |
| 2008-05-30 | 8.61 | 9.63 | 8.40 | 8.96 | 186920 | 1701930 | 0.19 | 2.17% |
| 2008-05-23 | 9.54 | 9.63 | 8.32 | 8.77 | 137409 | 1226079 | -0.77 | -8.07% |
| 2008-05-16 | 9.91 | 10.45 | 9.37 | 9.54 | 360567 | 3620267 | -0.33 | -3.34% |
| 2008-05-09 | 14.25 | 14.79 | 8.94 | 9.87 | 289087 | 3014680 | -4.12 | -29.45% |
| 2008-04-30 | 13.70 | 13.99 | 13.16 | 13.99 | 91766 | 1246549 | 0.48 | 3.55% |
| 2008-04-25 | 12.90 | 14.14 | 11.05 | 13.51 | 155259 | 2005419 | 1.52 | 12.68% |
| 2008-04-18 | 12.90 | 13.09 | 11.70 | 11.99 | 65355 | 811013 | -1.33 | -9.98% |
| 2008-04-11 | 12.15 | 13.66 | 12.00 | 13.32 | 88787 | 1161686 | 1.05 | 8.56% |
| 2008-04-03 | 14.09 | 14.48 | 11.74 | 12.27 | 78772 | 1007527 | -2.34 | -16.02% |
| 2008-03-28 | 14.99 | 15.20 | 13.45 | 14.61 | 87054 | 1273252 | -0.09 | -0.61% |
| 2008-03-20 | 15.70 | 16.00 | 12.96 | 14.70 | 126710 | 1805899 | -1.20 | -7.55% |
| 2008-03-14 | 16.88 | 16.88 | 15.58 | 15.90 | 125608 | 2033545 | -0.95 | -5.64% |
| 2008-03-07 | 16.48 | 17.96 | 16.30 | 16.85 | 363113 | 6191018 | 0.63 | 3.88% |
| 2008-02-29 | 15.50 | 16.59 | 15.11 | 16.22 | 201252 | 3210898 | 0.92 | 6.01% |
| 2008-02-22 | 14.72 | 15.85 | 14.65 | 15.30 | 107718 | 1631301 | 0.98 | 6.84% |
| 2008-02-15 | 14.20 | 14.66 | 13.88 | 14.32 | 37204 | 533048 | 0.07 | 0.49% |
| 2008-02-05 | 13.55 | 14.50 | 13.55 | 14.25 | 49699 | 699436 | 1.04 | 7.87% |
| 2008-02-01 | 15.77 | 16.11 | 12.70 | 13.21 | 123870 | 1803705 | -3.00 | -18.51% |
| 2008-01-25 | 17.39 | 17.51 | 14.50 | 16.21 | 273172 | 4404987 | -1.02 | -5.92% |
| 2008-01-18 | 16.20 | 17.35 | 15.80 | 17.23 | 244057 | 4099929 | 1.03 | 6.36% |
| 2008-01-11 | 16.44 | 16.85 | 15.90 | 16.20 | 184083 | 3018302 | -0.20 | -1.22% |
| 2008-01-04 | 15.53 | 16.62 | 15.45 | 16.40 | 126193 | 2053217 | 0.88 | 5.67% |
| 2007-12-28 | 15.30 | 15.95 | 15.07 | 15.52 | 162299 | 2507073 | 0.40 | 2.65% |
| 2007-12-21 | 14.55 | 15.13 | 14.23 | 15.12 | 158431 | 2344089 | 0.54 | 3.70% |
| 2007-12-14 | 13.59 | 14.66 | 13.53 | 14.58 | 166955 | 2378892 | 0.68 | 4.89% |
| 2007-12-07 | 13.10 | 14.08 | 13.03 | 13.90 | 95766 | 1302244 | 0.78 | 5.95% |
| 2007-11-30 | 13.38 | 13.59 | 12.91 | 13.12 | 77868 | 1029228 | -0.17 | -1.28% |
| 2007-11-23 | 13.53 | 14.25 | 12.95 | 13.29 | 97728 | 1340619 | -0.11 | -0.82% |
| 2007-11-16 | 13.34 | 14.10 | 13.14 | 13.40 | 130201 | 1784196 | -0.07 | -0.52% |
| 2007-11-09 | 13.08 | 13.94 | 12.88 | 13.47 | 125558 | 1687779 | 0.33 | 2.51% |
| 2007-11-02 | 13.24 | 14.36 | 12.86 | 13.14 | 139502 | 1877587 | -0.10 | -0.76% |
| 2007-10-26 | 15.75 | 15.97 | 12.83 | 13.24 | 139286 | 2034360 | -2.19 | -14.19% |
| 2007-10-18 | 15.65 | 16.24 | 15.01 | 15.43 | 187445 | 2935199 | -0.22 | -1.41% |
| 2007-10-12 | 18.60 | 19.13 | 15.35 | 15.65 | 288152 | 4827192 | -2.54 | -13.96% |
| 2007-09-28 | 17.95 | 18.23 | 17.10 | 18.19 | 111340 | 1967272 | 0.21 | 1.17% |
| 2007-09-21 | 18.00 | 18.88 | 17.79 | 17.98 | 200876 | 3664433 | -0.23 | -1.26% |
| 2007-09-14 | 19.02 | 19.67 | 16.99 | 18.21 | 161949 | 2951256 | -1.30 | -6.66% |
| 2007-09-07 | 19.99 | 20.85 | 19.50 | 19.51 | 266426 | 5366853 | -0.13 | -0.66% |
| 2007-08-31 | 19.69 | 20.37 | 18.48 | 19.64 | 193747 | 3776973 | 0.06 | 0.31% |
| 2007-08-24 | 18.26 | 19.90 | 18.25 | 19.58 | 168106 | 3196010 | 1.48 | 8.18% |
| 2007-08-17 | 18.30 | 18.68 | 17.70 | 18.10 | 124707 | 2257333 | -0.36 | -1.95% |
| 2007-08-10 | 19.71 | 20.89 | 18.20 | 18.46 | 183104 | 3631329 | -1.23 | -6.25% |
| 2007-08-03 | 19.60 | 21.43 | 19.00 | 19.69 | 196173 | 3955286 | -0.11 | -0.56% |
| 2007-07-27 | 18.60 | 20.37 | 18.59 | 19.80 | 128712 | 2533722 | 1.17 | 6.28% |
| 2007-07-20 | 18.57 | 18.74 | 17.50 | 18.63 | 58925 | 1067580 | 0.11 | 0.59% |
| 2007-07-13 | 18.80 | 19.69 | 18.14 | 18.52 | 114728 | 2174174 | 0.16 | 0.87% |
| 2007-07-06 | 18.32 | 18.94 | 16.95 | 18.36 | 97252 | 1756852 | -0.14 | -0.76% |
| 2007-06-29 | 20.29 | 21.50 | 18.30 | 18.50 | 206334 | 4186624 | -1.67 | -8.28% |
| 2007-06-22 | 22.70 | 22.90 | 20.00 | 20.17 | 279966 | 6033936 | -1.62 | -7.43% |
| 2007-06-14 | 18.41 | 22.25 | 18.02 | 21.79 | 310400 | 6246894 | 3.48 | 19.01% |
| 2007-06-08 | 18.20 | 18.35 | 14.98 | 18.31 | 282252 | 4808421 | 1.01 | 5.84% |
| 2007-06-01 | 20.80 | 21.18 | 17.00 | 17.30 | 373789 | 7191447 | -2.53 | -12.76% |
| 2007-05-25 | 18.79 | 21.10 | 18.55 | 19.83 | 423458 | 8458418 | 0.43 | 2.22% |
| 2007-05-18 | 21.31 | 21.31 | 17.58 | 19.40 | 545294 | 10121511 | 0.03 | 0.15% |
| 2007-05-10 | 15.05 | 19.37 | 14.90 | 19.37 | 590657 | 10298191 | 4.20 | 27.69% |
| 2007-04-27 | 15.70 | 16.19 | 15.05 | 15.17 | 339879 | 5326884 | -0.29 | -1.88% |
| 2007-04-20 | 15.55 | 16.80 | 14.85 | 15.46 | 492979 | 7811925 | -0.09 | -0.58% |
| 2007-04-13 | 16.00 | 16.07 | 14.94 | 15.55 | 398962 | 6154183 | -0.20 | -1.27% |
| 2007-04-06 | 15.08 | 15.92 | 14.76 | 15.75 | 299155 | 4581148 | 0.75 | 5.00% |
| 2007-03-30 | 14.89 | 16.10 | 14.44 | 15.00 | 424495 | 6444461 | 0.27 | 1.83% |
| 2007-03-23 | 13.82 | 14.89 | 13.00 | 14.73 | 475631 | 6643586 | 0.54 | 3.81% |
| 2007-03-16 | 13.73 | 14.69 | 13.10 | 14.19 | 296114 | 4106092 | 0.46 | 3.35% |
| 2007-03-09 | 12.58 | 14.12 | 11.90 | 13.73 | 237888 | 3123097 | 1.12 | 8.88% |
| 2007-03-02 | 14.80 | 15.02 | 12.16 | 12.61 | 291547 | 3879270 | -2.22 | -14.97% |
| 2007-02-16 | 13.39 | 15.19 | 13.16 | 14.83 | 254283 | 3578225 | 1.64 | 12.43% |
| 2007-02-09 | 12.45 | 13.59 | 12.39 | 13.19 | 212831 | 2774926 | 0.89 | 7.24% |
| 2007-02-02 | 13.00 | 13.38 | 11.98 | 12.30 | 232067 | 2956797 | -0.54 | -4.21% |
| 2007-01-26 | 13.79 | 14.20 | 12.00 | 12.84 | 337133 | 4441034 | -0.71 | -5.24% |
| 2007-01-19 | 10.18 | 14.38 | 10.16 | 13.55 | 588880 | 7174805 | 3.37 | 33.10% |
| 2007-01-12 | 9.61 | 11.39 | 9.61 | 10.18 | 373619 | 3971945 | 0.57 | 5.93% |
| 2007-01-05 | 9.40 | 9.99 | 9.25 | 9.61 | 145580 | 1394868 | 0.19 | 2.02% |
| 2006-12-29 | 9.25 | 9.67 | 9.03 | 9.42 | 188534 | 1766730 | 0.21 | 2.28% |
| 2006-12-22 | 9.45 | 9.68 | 9.00 | 9.21 | 294821 | 2766921 | -0.18 | -1.92% |
| 2006-12-15 | 7.61 | 9.57 | 7.61 | 9.39 | 508672 | 4538518 | 1.74 | 22.75% |
| 2006-12-08 | 8.33 | 8.73 | 7.62 | 7.65 | 190035 | 1575778 | -0.69 | -8.27% |
| 2006-12-01 | 7.85 | 8.37 | 7.80 | 8.34 | 162599 | 1316012 | 0.49 | 6.24% |
