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 | 17.01 | 18.62 | 16.20 | 16.29 | 974995 | 17055518 | -0.68 | -4.01% |
| 2009-11-20 | 16.60 | 17.12 | 16.03 | 16.97 | 782844 | 12944765 | 0.46 | 2.79% |
| 2009-11-13 | 15.89 | 16.66 | 15.46 | 16.51 | 700916 | 11328861 | 0.72 | 4.56% |
| 2009-11-06 | 14.30 | 16.13 | 14.25 | 15.79 | 1226995 | 19012072 | 1.33 | 9.20% |
| 2009-10-30 | 14.60 | 15.00 | 13.93 | 14.46 | 868308 | 12560507 | -0.06 | -0.41% |
| 2009-10-23 | 14.15 | 14.74 | 14.03 | 14.52 | 736269 | 10616111 | 0.38 | 2.69% |
| 2009-10-16 | 13.88 | 14.23 | 13.70 | 14.14 | 509001 | 7115205 | 0.26 | 1.87% |
| 2009-10-09 | 13.10 | 13.90 | 13.05 | 13.88 | 115791 | 1582394 | 0.83 | 6.36% |
| 2009-09-30 | 13.75 | 13.98 | 12.61 | 13.05 | 226376 | 3001464 | -0.61 | -4.47% |
| 2009-09-25 | 13.80 | 15.17 | 13.26 | 13.66 | 910141 | 13133378 | -0.31 | -2.22% |
| 2009-09-18 | 13.99 | 14.85 | 13.80 | 13.97 | 1141481 | 16436811 | -0.02 | -0.14% |
| 2009-09-11 | 13.59 | 14.50 | 13.42 | 13.99 | 847537 | 11755017 | 0.48 | 3.55% |
| 2009-09-04 | 13.68 | 13.94 | 12.10 | 13.51 | 1183657 | 15594180 | -0.38 | -2.74% |
| 2009-08-28 | 12.67 | 14.36 | 12.48 | 13.89 | 1055480 | 14292141 | 1.18 | 9.28% |
| 2009-08-21 | 12.85 | 13.18 | 11.69 | 12.71 | 551268 | 6838095 | -0.31 | -2.38% |
| 2009-08-14 | 13.91 | 14.78 | 12.99 | 13.02 | 1451421 | 20502082 | -0.44 | -3.27% |
| 2009-08-07 | 13.59 | 13.99 | 13.09 | 13.46 | 945457 | 12828497 | 0.00 | 0.00% |
| 2009-07-31 | 13.70 | 14.14 | 12.60 | 13.46 | 751147 | 10193001 | -0.22 | -1.61% |
| 2009-07-24 | 14.15 | 14.40 | 13.50 | 13.68 | 711183 | 9929243 | -0.49 | -3.46% |
| 2009-07-17 | 13.72 | 14.54 | 13.72 | 14.17 | 946437 | 13435157 | 0.36 | 2.61% |
| 2009-07-10 | 13.03 | 13.94 | 12.94 | 13.81 | 827504 | 11024821 | 0.92 | 7.14% |
| 2009-07-03 | 12.94 | 13.34 | 12.79 | 12.89 | 704548 | 9211740 | 0.03 | 0.23% |
| 2009-06-26 | 13.95 | 14.00 | 12.81 | 12.86 | 414039 | 5472425 | -1.01 | -7.28% |
| 2009-06-19 | 12.80 | 13.97 | 12.70 | 13.87 | 677620 | 9165850 | 1.02 | 7.94% |
| 2009-06-12 | 12.40 | 13.60 | 12.10 | 12.85 | 672133 | 8701111 | 0.47 | 3.80% |
| 2009-06-05 | 12.60 | 12.84 | 12.12 | 12.38 | 458860 | 5725493 | -0.11 | -0.88% |
| 2009-05-27 | 12.06 | 12.62 | 11.91 | 12.49 | 252037 | 3093533 | 0.08 | 0.65% |
| 2009-05-22 | 12.90 | 13.27 | 12.25 | 12.41 | 446829 | 5687332 | -0.51 | -3.95% |
| 2009-05-15 | 12.91 | 13.60 | 12.61 | 12.92 | 590246 | 7727376 | 0.06 | 0.47% |
| 2009-05-08 | 12.89 | 13.79 | 12.60 | 12.86 | 874932 | 11468563 | 0.19 | 1.50% |
| 2009-04-30 | 11.60 | 13.09 | 11.30 | 12.67 | 558941 | 6797120 | 1.14 | 9.89% |
| 2009-04-24 | 11.65 | 12.63 | 11.22 | 11.53 | 782824 | 9297600 | -0.27 | -2.29% |
| 2009-04-17 | 10.90 | 12.15 | 10.83 | 11.80 | 1018809 | 11666207 | 1.00 | 9.26% |
| 2009-04-10 | 10.62 | 10.85 | 10.29 | 10.80 | 412894 | 4369228 | 0.21 | 1.98% |
| 2009-04-03 | 11.11 | 11.25 | 10.45 | 10.59 | 711013 | 7753579 | -0.61 | -5.45% |
| 2009-03-27 | 10.63 | 11.26 | 10.30 | 11.20 | 1340573 | 14357133 | 0.64 | 6.06% |
| 2009-03-20 | 9.08 | 10.75 | 8.96 | 10.56 | 1137555 | 11351279 | 1.41 | 15.41% |
| 2009-03-13 | 9.25 | 9.57 | 8.48 | 9.15 | 862457 | 7880580 | -0.05 | -0.54% |
| 2009-03-06 | 8.36 | 9.45 | 7.95 | 9.20 | 1139772 | 9875131 | 0.73 | 8.62% |
| 2009-02-27 | 9.84 | 10.07 | 8.36 | 8.47 | 959401 | 9033623 | -1.40 | -14.18% |
| 2009-02-20 | 10.33 | 10.65 | 9.25 | 9.87 | 835515 | 8281971 | -0.36 | -3.52% |
| 2009-02-13 | 9.77 | 10.33 | 9.24 | 10.23 | 1054525 | 10472442 | 0.60 | 6.23% |
| 2009-02-06 | 8.74 | 9.74 | 8.68 | 9.63 | 664450 | 6193056 | 0.94 | 10.82% |
| 2009-01-23 | 9.20 | 9.25 | 8.59 | 8.69 | 450958 | 3966293 | -0.40 | -4.40% |
| 2009-01-16 | 8.37 | 9.36 | 8.32 | 9.09 | 832942 | 7376541 | 0.71 | 8.47% |
| 2009-01-09 | 8.44 | 9.00 | 8.05 | 8.38 | 815392 | 6910296 | 0.07 | 0.84% |
| 2008-12-26 | 8.58 | 8.75 | 7.91 | 8.31 | 273023 | 2273507 | -0.24 | -2.81% |
| 2008-12-19 | 8.10 | 8.78 | 7.94 | 8.55 | 330929 | 2770888 | 0.55 | 6.88% |
| 2008-12-12 | 8.32 | 8.75 | 7.88 | 8.00 | 365390 | 3054355 | -0.19 | -2.32% |
| 2008-12-05 | 6.85 | 8.26 | 6.73 | 8.19 | 519039 | 3995380 | 1.37 | 20.09% |
| 2008-11-28 | 7.66 | 7.85 | 6.73 | 6.82 | 455195 | 3320542 | -0.82 | -10.73% |
| 2008-11-21 | 7.54 | 7.94 | 6.72 | 7.64 | 872056 | 6536478 | 0.05 | 0.66% |
| 2008-11-14 | 6.50 | 7.60 | 6.47 | 7.59 | 429242 | 3003498 | 1.11 | 17.13% |
| 2008-11-07 | 6.35 | 6.78 | 6.01 | 6.48 | 255074 | 1627323 | -0.12 | -1.82% |
| 2008-10-31 | 8.41 | 8.42 | 6.31 | 6.60 | 236061 | 1654114 | -1.89 | -22.26% |
| 2008-10-24 | 8.88 | 9.15 | 8.31 | 8.49 | 88922 | 779976 | -0.38 | -4.28% |
| 2008-10-17 | 9.30 | 10.05 | 8.80 | 8.87 | 110687 | 1037662 | -0.54 | -5.74% |
| 2008-10-10 | 10.76 | 10.85 | 9.39 | 9.41 | 125186 | 1272553 | -1.50 | -13.75% |
| 2008-09-26 | 11.50 | 11.90 | 9.76 | 10.91 | 292071 | 3101510 | 0.01 | 0.09% |
| 2008-09-19 | 10.28 | 10.90 | 9.62 | 10.90 | 239016 | 2479537 | 0.48 | 4.61% |
| 2008-09-12 | 10.45 | 10.77 | 10.00 | 10.42 | 91538 | 953147 | -0.12 | -1.14% |
| 2008-09-05 | 11.48 | 11.48 | 10.20 | 10.54 | 116125 | 1245723 | -1.07 | -9.22% |
| 2008-08-29 | 11.95 | 12.17 | 10.82 | 11.61 | 80721 | 932457 | -0.08 | -0.68% |
| 2008-08-22 | 11.11 | 12.51 | 10.50 | 11.69 | 187831 | 2177526 | 0.65 | 5.89% |
| 2008-08-15 | 11.32 | 11.41 | 10.40 | 11.04 | 159474 | 1733440 | -0.39 | -3.41% |
| 2008-08-08 | 12.17 | 12.36 | 11.30 | 11.43 | 117146 | 1409120 | -0.85 | -6.92% |
| 2008-08-01 | 12.89 | 13.13 | 11.81 | 12.28 | 124457 | 1559104 | -0.57 | -4.44% |
| 2008-07-25 | 12.04 | 13.16 | 12.04 | 12.85 | 128426 | 1645639 | 0.62 | 5.07% |
| 2008-07-18 | 12.52 | 12.99 | 11.45 | 12.23 | 143311 | 1766069 | -0.42 | -3.32% |
| 2008-07-11 | 12.43 | 13.32 | 12.29 | 12.65 | 179791 | 2310306 | 0.15 | 1.20% |
| 2008-07-04 | 11.60 | 12.74 | 11.42 | 12.50 | 131284 | 1576561 | 0.88 | 7.57% |
| 2008-06-27 | 11.00 | 12.25 | 10.81 | 11.62 | 152989 | 1804416 | 0.50 | 4.50% |
| 2008-06-20 | 11.85 | 12.13 | 10.11 | 11.12 | 192945 | 2175266 | -0.73 | -6.16% |
| 2008-06-13 | 12.95 | 12.95 | 11.80 | 11.85 | 99572 | 1232485 | -1.73 | -12.74% |
| 2008-06-06 | 14.18 | 14.49 | 13.50 | 13.58 | 106521 | 1497107 | -0.63 | -4.43% |
| 2008-05-30 | 14.14 | 14.82 | 13.83 | 14.21 | 130569 | 1857292 | -0.14 | -0.98% |
| 2008-05-23 | 16.04 | 16.45 | 14.10 | 14.35 | 186162 | 2835493 | -1.70 | -10.59% |
| 2008-05-16 | 14.88 | 17.11 | 14.60 | 16.05 | 491166 | 8029620 | 1.04 | 6.93% |
| 2008-05-09 | 15.28 | 15.71 | 14.08 | 15.01 | 334819 | 5043030 | -0.09 | -0.60% |
| 2008-04-30 | 13.93 | 15.35 | 13.80 | 15.10 | 221472 | 3219704 | 0.77 | 5.37% |
| 2008-04-25 | 12.94 | 14.77 | 11.12 | 14.33 | 409427 | 5523841 | 2.56 | 21.75% |
| 2008-04-18 | 13.50 | 13.99 | 11.48 | 11.77 | 227447 | 2989412 | -2.24 | -15.99% |
| 2008-04-11 | 13.11 | 14.58 | 12.99 | 14.01 | 274205 | 3834828 | 0.88 | 6.70% |
| 2008-04-03 | 14.20 | 14.35 | 12.18 | 13.13 | 258453 | 3395084 | -1.51 | -10.31% |
| 2008-03-28 | 16.65 | 16.88 | 13.63 | 14.64 | 533940 | 7666694 | -1.97 | -11.86% |
| 2008-03-21 | 17.99 | 18.21 | 14.70 | 16.61 | 245816 | 3949385 | -1.46 | -8.08% |
| 2008-03-14 | 21.30 | 21.48 | 17.65 | 18.07 | 181231 | 3499752 | -3.41 | -15.88% |
| 2008-03-07 | 20.50 | 22.35 | 20.50 | 21.48 | 217766 | 4727386 | 0.66 | 3.17% |
| 2008-02-29 | 21.46 | 22.09 | 19.86 | 20.82 | 159879 | 3353086 | -0.65 | -3.03% |
| 2008-02-22 | 21.70 | 22.25 | 20.70 | 21.47 | 242397 | 5264289 | 0.95 | 4.63% |
| 2008-02-15 | 20.65 | 20.86 | 19.80 | 20.52 | 90024 | 1824729 | 0.02 | 0.10% |
| 2008-02-05 | 19.72 | 20.92 | 19.72 | 20.50 | 73815 | 1512522 | 1.29 | 6.71% |
| 2008-02-01 | 20.50 | 20.50 | 18.20 | 19.21 | 245060 | 4770414 | -1.48 | -7.15% |
| 2008-01-25 | 22.54 | 22.60 | 18.89 | 20.69 | 408771 | 8360154 | -1.81 | -8.04% |
| 2008-01-18 | 22.94 | 23.78 | 21.50 | 22.50 | 454913 | 10464938 | -0.41 | -1.79% |
| 2008-01-11 | 24.49 | 24.89 | 22.76 | 22.91 | 532350 | 12587576 | -1.79 | -7.25% |
| 2008-01-04 | 23.11 | 25.45 | 22.88 | 24.70 | 341682 | 8354836 | 1.65 | 7.16% |
| 2007-12-28 | 23.50 | 24.06 | 22.90 | 23.05 | 439736 | 10292746 | -0.08 | -0.35% |
| 2007-12-21 | 22.60 | 23.81 | 22.16 | 23.13 | 290281 | 6681920 | 0.56 | 2.48% |
| 2007-12-14 | 20.35 | 22.77 | 20.25 | 22.57 | 301367 | 6541350 | 1.93 | 9.35% |
| 2007-12-07 | 19.20 | 21.00 | 18.65 | 20.64 | 152655 | 3038372 | 1.43 | 7.44% |
| 2007-11-30 | 21.70 | 22.10 | 19.01 | 19.21 | 280425 | 5666447 | -2.14 | -10.02% |
| 2007-11-23 | 21.85 | 22.60 | 20.85 | 21.35 | 258805 | 5687058 | -0.20 | -0.93% |
| 2007-11-16 | 19.74 | 21.80 | 19.41 | 21.55 | 314011 | 6488940 | 1.43 | 7.11% |
| 2007-11-09 | 20.12 | 21.25 | 19.50 | 20.12 | 319148 | 6549041 | -0.18 | -0.89% |
| 2007-11-02 | 18.10 | 21.78 | 17.50 | 20.30 | 395707 | 7848405 | 2.30 | 12.78% |
| 2007-10-26 | 19.97 | 20.54 | 17.60 | 18.00 | 214586 | 4145873 | -2.70 | -13.04% |
| 2007-10-18 | 21.46 | 22.22 | 20.10 | 20.70 | 220834 | 4655948 | -0.68 | -3.18% |
| 2007-10-12 | 23.31 | 24.10 | 20.48 | 21.38 | 470529 | 10623716 | -1.73 | -7.49% |
| 2007-09-28 | 22.52 | 23.58 | 21.35 | 23.11 | 414178 | 9297363 | 0.88 | 3.96% |
| 2007-09-21 | 23.48 | 23.99 | 21.88 | 22.23 | 433817 | 9829239 | -1.42 | -6.00% |
| 2007-09-14 | 23.50 | 24.66 | 21.45 | 23.65 | 435276 | 9950935 | -0.36 | -1.50% |
| 2007-09-07 | 25.57 | 26.62 | 24.00 | 24.01 | 440796 | 11067577 | -1.34 | -5.29% |
| 2007-08-31 | 22.80 | 25.70 | 22.42 | 25.35 | 788591 | 18950582 | 2.83 | 12.57% |
| 2007-08-24 | 20.80 | 22.75 | 20.45 | 22.52 | 573318 | 12596633 | 2.48 | 12.38% |
| 2007-08-17 | 21.80 | 22.10 | 19.98 | 20.04 | 566735 | 11988331 | -1.75 | -8.03% |
| 2007-08-10 | 20.60 | 22.81 | 20.35 | 21.79 | 926654 | 20189024 | 1.50 | 7.39% |
| 2007-08-03 | 20.30 | 21.19 | 19.30 | 20.29 | 733698 | 15048504 | 0.34 | 1.70% |
| 2007-07-27 | 18.82 | 20.50 | 18.82 | 19.95 | 591557 | 11603300 | 1.29 | 6.91% |
| 2007-07-20 | 16.97 | 19.10 | 16.29 | 18.66 | 464224 | 8223781 | 1.63 | 9.57% |
| 2007-07-13 | 16.72 | 18.10 | 16.66 | 17.03 | 323581 | 5545904 | 0.17 | 1.01% |
| 2007-07-06 | 16.86 | 17.50 | 15.10 | 16.86 | 473318 | 7861798 | 0.07 | 0.42% |
| 2007-06-29 | 20.58 | 20.99 | 16.35 | 16.79 | 840272 | 15779617 | -3.44 | -17.00% |
| 2007-06-22 | 20.66 | 21.50 | 19.20 | 20.23 | 1044130 | 21456816 | -0.15 | -0.74% |
| 2007-06-15 | 20.77 | 21.99 | 19.80 | 20.38 | 1230825 | 25699564 | 1.50 | 7.95% |
| 2007-06-08 | 17.42 | 19.35 | 16.18 | 18.88 | 1129878 | 20185036 | 1.87 | 10.99% |
| 2007-06-01 | 22.60 | 22.88 | 16.60 | 17.01 | 1393871 | 27712308 | -5.22 | -23.48% |
| 2007-05-25 | 18.97 | 22.88 | 18.80 | 22.23 | 1466560 | 30640300 | 2.38 | 11.99% |
| 2007-05-17 | 20.11 | 20.82 | 18.30 | 19.85 | 993151 | 19599290 | -0.83 | -4.01% |
| 2007-05-11 | 20.00 | 23.48 | 19.63 | 20.68 | 2072087 | 44025908 | 1.03 | 5.24% |
| 2007-04-27 | 16.98 | 19.65 | 16.60 | 19.65 | 1132986 | 20553108 | 2.94 | 17.59% |
| 2007-04-20 | 15.52 | 17.25 | 15.29 | 16.71 | 1185815 | 19316298 | 1.23 | 7.95% |
| 2007-04-13 | 14.95 | 16.15 | 14.23 | 15.48 | 1122455 | 17219648 | 0.68 | 4.59% |
| 2007-04-06 | 13.70 | 14.98 | 13.55 | 14.80 | 844474 | 12081838 | 1.13 | 8.27% |
| 2007-03-30 | 14.07 | 14.39 | 12.88 | 13.67 | 746323 | 10297671 | -0.24 | -1.73% |
| 2007-03-23 | 11.82 | 14.38 | 11.71 | 13.91 | 937307 | 12304808 | 1.87 | 15.53% |
| 2007-03-16 | 12.64 | 13.00 | 12.00 | 12.04 | 413433 | 5174830 | -0.61 | -4.82% |
| 2007-03-09 | 12.45 | 13.08 | 11.90 | 12.65 | 428711 | 5366487 | 0.17 | 1.36% |
| 2007-03-02 | 14.48 | 14.50 | 12.08 | 12.48 | 680586 | 8630397 | -1.98 | -13.69% |
| 2007-02-16 | 13.60 | 15.08 | 13.60 | 14.46 | 332822 | 4791552 | 0.91 | 6.72% |
| 2007-02-09 | 12.30 | 13.88 | 11.81 | 13.55 | 371158 | 4710328 | 1.19 | 9.63% |
| 2007-02-02 | 13.92 | 14.80 | 12.10 | 12.36 | 365862 | 4975597 | -1.48 | -10.69% |
| 2007-01-26 | 14.58 | 15.25 | 12.80 | 13.84 | 414282 | 5769212 | -0.68 | -4.68% |
| 2007-01-19 | 10.75 | 15.11 | 10.73 | 14.52 | 564743 | 7607865 | 3.70 | 34.20% |
| 2007-01-12 | 10.32 | 11.65 | 10.32 | 10.82 | 516395 | 5734505 | 0.51 | 4.95% |
| 2007-01-05 | 9.40 | 10.46 | 9.27 | 10.31 | 485502 | 4843045 | 0.83 | 8.76% |
| 2006-12-22 | 8.78 | 9.68 | 8.63 | 9.48 | 525596 | 4856192 | 0.68 | 7.73% |
| 2006-12-15 | 7.97 | 8.92 | 7.90 | 8.80 | 311722 | 2661423 | 0.92 | 11.68% |
| 2006-12-08 | 8.65 | 8.99 | 7.85 | 7.88 | 405522 | 3480963 | -0.76 | -8.80% |
| 2006-12-01 | 8.03 | 8.70 | 7.88 | 8.64 | 504183 | 4168969 | 0.64 | 8.00% |
