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 | 14.52 | 15.17 | 14.16 | 14.89 | 409123 | 6039166 | 0.31 | 2.13% |
| 2009-11-20 | 14.88 | 14.97 | 14.38 | 14.58 | 543848 | 7940709 | -0.07 | -0.48% |
| 2009-11-13 | 13.96 | 14.99 | 13.71 | 14.65 | 567422 | 8169740 | 0.68 | 4.87% |
| 2009-11-06 | 13.18 | 14.40 | 13.10 | 13.97 | 673366 | 9446798 | 0.60 | 4.49% |
| 2009-10-30 | 13.14 | 13.95 | 12.71 | 13.37 | 568231 | 7503539 | 0.18 | 1.36% |
| 2009-10-23 | 13.00 | 13.49 | 12.80 | 13.19 | 568391 | 7486902 | 0.12 | 0.92% |
| 2009-10-16 | 12.39 | 13.20 | 12.28 | 13.07 | 430067 | 5466492 | 0.68 | 5.49% |
| 2009-10-09 | 11.79 | 12.49 | 11.75 | 12.39 | 108285 | 1331938 | 0.60 | 5.09% |
| 2009-09-30 | 12.13 | 12.55 | 11.32 | 11.79 | 196849 | 2339498 | -0.29 | -2.40% |
| 2009-09-25 | 12.80 | 13.63 | 11.69 | 12.08 | 629798 | 8006670 | -0.73 | -5.70% |
| 2009-09-18 | 12.37 | 13.79 | 12.30 | 12.81 | 982693 | 12876698 | 0.46 | 3.73% |
| 2009-09-11 | 12.38 | 12.78 | 12.11 | 12.35 | 632603 | 7879387 | -0.06 | -0.48% |
| 2009-09-04 | 11.81 | 12.50 | 11.06 | 12.41 | 510260 | 6054597 | 0.41 | 3.42% |
| 2009-08-28 | 11.05 | 12.50 | 10.92 | 12.00 | 672577 | 7969195 | 0.97 | 8.79% |
| 2009-08-21 | 11.27 | 11.48 | 10.25 | 11.03 | 328960 | 3554666 | -0.36 | -3.16% |
| 2009-08-14 | 12.20 | 13.11 | 11.36 | 11.39 | 815110 | 10158650 | -0.68 | -5.63% |
| 2009-08-07 | 11.60 | 12.57 | 11.50 | 12.07 | 785854 | 9527268 | 0.51 | 4.41% |
| 2009-07-31 | 11.55 | 11.92 | 10.68 | 11.56 | 467794 | 5391211 | 0.07 | 0.61% |
| 2009-07-24 | 11.90 | 12.05 | 11.30 | 11.49 | 539318 | 6303714 | -0.39 | -3.28% |
| 2009-07-17 | 11.62 | 12.16 | 11.52 | 11.88 | 498769 | 5934373 | 0.28 | 2.41% |
| 2009-07-10 | 11.40 | 11.73 | 11.01 | 11.60 | 464228 | 5259132 | 0.22 | 1.93% |
| 2009-07-03 | 10.83 | 11.44 | 10.70 | 11.38 | 399365 | 4434504 | 0.65 | 6.06% |
| 2009-06-25 | 11.19 | 11.26 | 10.70 | 10.73 | 279861 | 3062865 | -0.44 | -3.94% |
| 2009-06-19 | 10.41 | 11.37 | 10.39 | 11.17 | 585215 | 6454604 | 0.75 | 7.20% |
| 2009-06-12 | 10.43 | 10.99 | 10.33 | 10.42 | 400502 | 4275113 | -0.01 | -0.10% |
| 2009-06-05 | 11.02 | 11.15 | 10.39 | 10.43 | 380547 | 4073317 | -0.52 | -4.75% |
| 2009-05-27 | 10.38 | 11.09 | 10.23 | 10.95 | 267888 | 2874538 | 0.34 | 3.21% |
| 2009-05-22 | 10.78 | 11.30 | 10.48 | 10.61 | 505500 | 5504166 | -0.19 | -1.76% |
| 2009-05-15 | 11.06 | 11.17 | 10.51 | 10.80 | 412188 | 4480875 | -0.28 | -2.53% |
| 2009-05-08 | 10.85 | 11.65 | 10.71 | 11.08 | 666505 | 7443091 | 0.21 | 1.93% |
| 2009-04-30 | 10.08 | 11.29 | 9.78 | 10.87 | 635109 | 6660374 | 0.71 | 6.99% |
| 2009-04-24 | 10.01 | 10.76 | 9.76 | 10.16 | 694241 | 7095138 | 0.14 | 1.40% |
| 2009-04-17 | 9.38 | 10.39 | 9.29 | 10.02 | 729913 | 7196463 | 0.75 | 8.09% |
| 2009-04-10 | 9.10 | 9.32 | 8.80 | 9.27 | 325868 | 2969836 | 0.22 | 2.43% |
| 2009-04-03 | 9.32 | 9.60 | 8.81 | 9.05 | 567936 | 5278010 | -0.29 | -3.10% |
| 2009-03-27 | 8.81 | 9.45 | 8.81 | 9.34 | 580077 | 5325121 | 0.48 | 5.42% |
| 2009-03-20 | 8.16 | 9.02 | 8.00 | 8.86 | 486067 | 4236352 | 0.66 | 8.05% |
| 2009-03-13 | 8.55 | 8.65 | 8.02 | 8.20 | 357618 | 2995077 | -0.25 | -2.96% |
| 2009-03-06 | 7.79 | 8.60 | 7.60 | 8.45 | 595515 | 4854184 | 0.66 | 8.47% |
| 2009-02-27 | 9.26 | 9.69 | 7.62 | 7.79 | 666980 | 5934426 | -1.52 | -16.33% |
| 2009-02-20 | 9.16 | 9.46 | 8.65 | 9.31 | 800088 | 7238473 | 0.23 | 2.53% |
| 2009-02-13 | 8.66 | 9.15 | 8.38 | 9.08 | 697969 | 6125095 | 0.59 | 6.95% |
| 2009-02-06 | 7.88 | 8.55 | 7.82 | 8.49 | 535451 | 4428496 | 0.69 | 8.85% |
| 2009-01-23 | 7.91 | 8.04 | 7.72 | 7.80 | 310338 | 2438221 | -0.06 | -0.76% |
| 2009-01-16 | 7.50 | 8.21 | 7.44 | 7.86 | 917259 | 7278728 | 0.40 | 5.36% |
| 2009-01-09 | 6.98 | 7.50 | 6.80 | 7.46 | 521983 | 3744977 | 0.09 | 1.22% |
| 2008-12-26 | 7.48 | 7.75 | 6.96 | 7.37 | 795319 | 5954988 | -0.06 | -0.81% |
| 2008-12-19 | 7.30 | 7.53 | 6.92 | 7.43 | 357779 | 2621132 | 0.24 | 3.34% |
| 2008-12-12 | 7.30 | 7.60 | 7.04 | 7.19 | 384737 | 2831152 | -0.03 | -0.42% |
| 2008-12-05 | 6.30 | 7.26 | 6.24 | 7.22 | 343229 | 2377567 | 0.92 | 14.60% |
| 2008-11-28 | 6.73 | 6.90 | 6.10 | 6.30 | 290408 | 1912271 | -0.50 | -7.35% |
| 2008-11-21 | 6.83 | 7.18 | 6.39 | 6.80 | 504450 | 3444133 | -0.06 | -0.88% |
| 2008-11-14 | 6.06 | 6.90 | 6.06 | 6.86 | 277410 | 1820188 | 0.90 | 15.10% |
| 2008-11-07 | 6.18 | 6.20 | 5.72 | 5.96 | 82953 | 492813 | -0.18 | -2.93% |
| 2008-10-31 | 6.81 | 6.85 | 5.98 | 6.14 | 124606 | 780150 | -0.82 | -11.78% |
| 2008-10-24 | 7.18 | 7.50 | 6.88 | 6.96 | 68599 | 492148 | -0.29 | -4.00% |
| 2008-10-17 | 7.94 | 8.30 | 7.18 | 7.25 | 111614 | 863030 | -0.66 | -8.34% |
| 2008-10-10 | 8.26 | 8.39 | 7.80 | 7.91 | 93922 | 762222 | -0.55 | -6.50% |
| 2008-09-26 | 9.03 | 9.45 | 8.13 | 8.46 | 231120 | 1989135 | -0.19 | -2.20% |
| 2008-09-19 | 8.23 | 8.65 | 7.44 | 8.65 | 147710 | 1215361 | 0.42 | 5.10% |
| 2008-09-12 | 8.00 | 8.69 | 7.90 | 8.23 | 158751 | 1321802 | 0.23 | 2.88% |
| 2008-09-05 | 8.50 | 8.63 | 7.81 | 8.00 | 146028 | 1196335 | -0.61 | -7.08% |
| 2008-08-29 | 9.47 | 9.47 | 7.92 | 8.61 | 200157 | 1727217 | -0.80 | -8.50% |
| 2008-08-22 | 9.11 | 9.70 | 8.35 | 9.41 | 280215 | 2594697 | 0.42 | 4.67% |
| 2008-08-15 | 9.55 | 9.85 | 8.30 | 8.99 | 249772 | 2221904 | -0.61 | -6.35% |
| 2008-08-08 | 9.59 | 10.23 | 9.31 | 9.60 | 377434 | 3717900 | -0.05 | -0.52% |
| 2008-08-01 | 9.61 | 10.06 | 9.21 | 9.65 | 173737 | 1682185 | 0.04 | 0.42% |
| 2008-07-25 | 9.06 | 9.85 | 8.95 | 9.61 | 135707 | 1297065 | 0.56 | 6.19% |
| 2008-07-18 | 9.61 | 9.95 | 8.60 | 9.05 | 122669 | 1121780 | -0.63 | -6.51% |
| 2008-07-11 | 9.47 | 10.08 | 9.22 | 9.68 | 157783 | 1546076 | 0.35 | 3.75% |
| 2008-07-04 | 8.82 | 9.62 | 8.56 | 9.33 | 99152 | 909041 | 0.56 | 6.38% |
| 2008-06-27 | 8.51 | 9.50 | 8.39 | 8.77 | 154773 | 1387939 | -0.08 | -0.90% |
| 2008-06-20 | 10.00 | 10.13 | 8.21 | 8.85 | 155902 | 1425918 | -1.10 | -11.05% |
| 2008-06-13 | 11.70 | 11.88 | 9.94 | 9.95 | 112503 | 1207962 | -2.31 | -18.84% |
| 2008-06-06 | 12.08 | 12.50 | 11.92 | 12.26 | 81609 | 998742 | -0.02 | -0.16% |
| 2008-05-30 | 12.65 | 13.30 | 12.20 | 12.28 | 169431 | 2174869 | -0.63 | -4.88% |
| 2008-05-23 | 13.61 | 13.78 | 12.41 | 12.91 | 167828 | 2202293 | -0.71 | -5.21% |
| 2008-05-16 | 12.87 | 14.10 | 12.66 | 13.62 | 401836 | 5433644 | 0.63 | 4.85% |
| 2008-05-09 | 13.00 | 13.08 | 11.73 | 12.99 | 323437 | 4079804 | 0.09 | 0.70% |
| 2008-04-30 | 11.88 | 12.95 | 11.66 | 12.90 | 128557 | 1584724 | 0.97 | 8.13% |
| 2008-04-25 | 12.55 | 12.55 | 10.38 | 11.93 | 269869 | 3138944 | 0.45 | 3.92% |
| 2008-04-18 | 12.30 | 12.80 | 11.20 | 11.48 | 107204 | 1309259 | -1.02 | -8.16% |
| 2008-04-11 | 11.46 | 12.81 | 11.33 | 12.50 | 132096 | 1623686 | 0.91 | 7.85% |
| 2008-04-03 | 13.08 | 13.20 | 11.01 | 11.59 | 119428 | 1419055 | -1.77 | -13.25% |
| 2008-03-28 | 14.10 | 14.30 | 12.60 | 13.36 | 193960 | 2659482 | -0.55 | -3.95% |
| 2008-03-21 | 14.99 | 15.26 | 12.21 | 13.91 | 321626 | 4323399 | -1.10 | -7.33% |
| 2008-03-14 | 15.80 | 15.90 | 14.65 | 15.01 | 252597 | 3860998 | -0.87 | -5.48% |
| 2008-03-07 | 15.96 | 17.26 | 15.73 | 15.88 | 488247 | 8112412 | -0.05 | -0.31% |
| 2008-02-29 | 15.56 | 16.20 | 15.10 | 15.93 | 525524 | 8247204 | 0.38 | 2.44% |
| 2008-02-22 | 14.70 | 15.67 | 14.45 | 15.55 | 315211 | 4768546 | 1.56 | 11.15% |
| 2008-02-15 | 15.00 | 15.00 | 13.68 | 13.99 | 121589 | 1700820 | -0.16 | -1.13% |
| 2008-02-05 | 13.42 | 14.25 | 13.42 | 14.15 | 115335 | 1605345 | 1.14 | 8.76% |
| 2008-02-01 | 14.52 | 14.52 | 12.75 | 13.01 | 240270 | 3252615 | -1.55 | -10.65% |
| 2008-01-25 | 16.20 | 16.35 | 13.60 | 14.56 | 388458 | 5612378 | -1.74 | -10.68% |
| 2008-01-18 | 16.85 | 17.67 | 15.85 | 16.30 | 380146 | 6446657 | -0.36 | -2.16% |
| 2008-01-11 | 17.72 | 17.91 | 16.60 | 16.66 | 441935 | 7568062 | -1.06 | -5.98% |
| 2008-01-04 | 16.57 | 18.05 | 16.57 | 17.72 | 341845 | 5996091 | 1.19 | 7.20% |
| 2007-12-28 | 16.32 | 17.09 | 16.28 | 16.53 | 377637 | 6287988 | 0.24 | 1.47% |
| 2007-12-21 | 16.11 | 16.65 | 15.51 | 16.29 | 386779 | 6208712 | 0.27 | 1.69% |
| 2007-12-14 | 14.65 | 16.18 | 14.53 | 16.02 | 484565 | 7523141 | 1.21 | 8.17% |
| 2007-12-07 | 14.15 | 14.86 | 13.90 | 14.81 | 201734 | 2901680 | 0.68 | 4.81% |
| 2007-11-30 | 14.46 | 14.79 | 13.89 | 14.13 | 174445 | 2491971 | -0.14 | -0.98% |
| 2007-11-23 | 14.72 | 15.52 | 13.77 | 14.27 | 304799 | 4541584 | -0.41 | -2.79% |
| 2007-11-16 | 14.00 | 14.98 | 13.31 | 14.68 | 358883 | 5075998 | 0.39 | 2.73% |
| 2007-11-09 | 14.18 | 15.02 | 13.82 | 14.29 | 184423 | 2689009 | 0.12 | 0.85% |
| 2007-11-02 | 14.00 | 15.60 | 13.31 | 14.17 | 353317 | 5152570 | 0.28 | 2.02% |
| 2007-10-26 | 15.50 | 15.83 | 13.62 | 13.89 | 359704 | 5304480 | -1.74 | -11.13% |
| 2007-10-18 | 16.51 | 16.70 | 15.56 | 15.63 | 369642 | 5959048 | -0.76 | -4.64% |
| 2007-10-12 | 19.28 | 19.38 | 15.72 | 16.39 | 599907 | 10633597 | -2.66 | -13.96% |
| 2007-09-28 | 19.50 | 20.07 | 18.46 | 19.05 | 411864 | 7852646 | -0.45 | -2.31% |
| 2007-09-21 | 19.80 | 20.40 | 19.01 | 19.50 | 448778 | 8814970 | -0.40 | -2.01% |
| 2007-09-14 | 20.85 | 22.00 | 18.80 | 19.90 | 456653 | 9180869 | -1.15 | -5.46% |
| 2007-09-07 | 21.10 | 23.34 | 20.10 | 21.05 | 835260 | 18110738 | 0.30 | 1.45% |
| 2007-08-31 | 20.30 | 21.30 | 18.30 | 20.75 | 682413 | 13450958 | 0.59 | 2.93% |
| 2007-08-24 | 20.00 | 20.78 | 19.38 | 20.16 | 436735 | 8723847 | 0.55 | 2.81% |
| 2007-08-17 | 20.38 | 20.96 | 19.35 | 19.61 | 495240 | 9926014 | -0.47 | -2.34% |
| 2007-08-10 | 18.90 | 20.60 | 17.71 | 20.08 | 659534 | 12619974 | 1.43 | 7.67% |
| 2007-08-03 | 19.49 | 19.88 | 17.81 | 18.65 | 422929 | 7961108 | -0.79 | -4.06% |
| 2007-07-27 | 19.20 | 20.20 | 18.80 | 19.44 | 527664 | 10186954 | 0.22 | 1.15% |
| 2007-07-20 | 17.40 | 19.59 | 16.50 | 19.22 | 277293 | 4939737 | 1.82 | 10.46% |
| 2007-07-13 | 18.20 | 18.30 | 16.40 | 17.40 | 256671 | 4433977 | -0.75 | -4.13% |
| 2007-07-06 | 19.21 | 20.20 | 16.71 | 18.15 | 199285 | 3750282 | -1.05 | -5.47% |
| 2007-06-29 | 21.55 | 22.15 | 18.20 | 19.20 | 222098 | 4506336 | -2.30 | -10.70% |
| 2007-06-22 | 25.75 | 26.55 | 21.10 | 21.50 | 330077 | 7940591 | -4.10 | -16.02% |
| 2007-06-15 | 21.19 | 26.62 | 20.50 | 25.60 | 373892 | 9041607 | 4.40 | 20.75% |
| 2007-06-08 | 22.00 | 22.50 | 17.75 | 21.20 | 295718 | 5859804 | -0.71 | -3.24% |
| 2007-06-01 | 21.22 | 24.28 | 18.18 | 21.91 | 529115 | 11504339 | 0.83 | 3.94% |
| 2007-05-25 | 20.05 | 22.80 | 20.05 | 21.08 | 563185 | 12135638 | 0.27 | 1.30% |
| 2007-05-18 | 19.00 | 21.87 | 18.66 | 20.81 | 709063 | 14311803 | 1.78 | 9.35% |
| 2007-05-11 | 16.56 | 19.03 | 16.01 | 19.03 | 646714 | 11252053 | 2.48 | 14.98% |
| 2007-04-27 | 15.80 | 16.88 | 15.60 | 16.55 | 459681 | 7477912 | 0.86 | 5.48% |
| 2007-04-20 | 14.03 | 15.90 | 13.51 | 15.69 | 642018 | 9420567 | 1.71 | 12.23% |
| 2007-04-13 | 13.36 | 14.50 | 12.80 | 13.98 | 568675 | 7720927 | 0.68 | 5.11% |
| 2007-04-06 | 11.95 | 13.40 | 11.95 | 13.30 | 441930 | 5630497 | 1.23 | 10.19% |
| 2007-03-30 | 12.84 | 13.25 | 11.98 | 12.07 | 375167 | 4731256 | -0.61 | -4.81% |
| 2007-03-23 | 12.10 | 12.98 | 11.91 | 12.68 | 300691 | 3710305 | 0.19 | 1.52% |
| 2007-03-16 | 12.10 | 13.16 | 11.90 | 12.49 | 337886 | 4268349 | 0.40 | 3.31% |
| 2007-03-09 | 11.53 | 12.30 | 11.48 | 12.09 | 386454 | 4599718 | 0.64 | 5.59% |
| 2007-03-02 | 13.97 | 13.97 | 11.10 | 11.45 | 438052 | 5256665 | -2.44 | -17.57% |
| 2007-02-16 | 12.88 | 14.60 | 12.78 | 13.89 | 193273 | 2687144 | 1.12 | 8.77% |
| 2007-02-09 | 12.20 | 13.05 | 12.00 | 12.77 | 159785 | 1991390 | 0.35 | 2.82% |
| 2007-02-02 | 13.35 | 13.68 | 11.93 | 12.42 | 193834 | 2460273 | -1.03 | -7.66% |
| 2007-01-26 | 14.25 | 14.75 | 12.05 | 13.45 | 308156 | 4235208 | -0.78 | -5.48% |
| 2007-01-19 | 11.80 | 15.00 | 11.75 | 14.23 | 239590 | 3303595 | 2.38 | 20.08% |
| 2007-01-12 | 10.50 | 12.10 | 10.38 | 11.85 | 239305 | 2716625 | 1.35 | 12.86% |
| 2007-01-05 | 10.60 | 10.84 | 10.09 | 10.50 | 66325 | 694939 | 0.03 | 0.29% |
| 2006-12-29 | 10.66 | 11.08 | 10.10 | 10.47 | 189690 | 2019742 | -0.13 | -1.23% |
| 2006-12-22 | 9.13 | 10.70 | 8.88 | 10.60 | 401275 | 3909028 | 1.47 | 16.10% |
| 2006-12-15 | 8.58 | 9.37 | 8.54 | 9.13 | 245953 | 2187730 | 0.53 | 6.16% |
| 2006-12-08 | 9.10 | 9.42 | 8.58 | 8.60 | 207629 | 1878701 | -0.44 | -4.87% |
| 2006-12-01 | 8.90 | 9.22 | 8.50 | 9.04 | 195081 | 1723771 | 0.09 | 1.01% |
