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 | 15.23 | 15.44 | 13.87 | 14.34 | 963793 | 14341824 | -0.87 | -5.72% |
| 2009-11-20 | 15.05 | 15.85 | 15.01 | 15.21 | 806385 | 12367675 | 0.20 | 1.33% |
| 2009-11-13 | 15.19 | 15.30 | 14.57 | 15.01 | 710834 | 10680832 | -0.18 | -1.19% |
| 2009-11-06 | 13.83 | 15.44 | 13.75 | 15.19 | 1179934 | 17468472 | 1.07 | 7.58% |
| 2009-10-30 | 13.94 | 14.44 | 13.36 | 14.12 | 858629 | 11923699 | 0.23 | 1.66% |
| 2009-10-23 | 13.18 | 14.70 | 13.18 | 13.89 | 1079194 | 15005772 | 0.75 | 5.71% |
| 2009-10-16 | 12.75 | 13.58 | 12.55 | 13.14 | 599665 | 7811111 | 0.53 | 4.20% |
| 2009-10-09 | 11.95 | 12.66 | 11.88 | 12.61 | 84986 | 1052332 | 0.74 | 6.23% |
| 2009-09-30 | 12.40 | 12.54 | 11.60 | 11.87 | 150565 | 1810018 | -0.47 | -3.81% |
| 2009-09-25 | 12.80 | 13.16 | 12.11 | 12.34 | 335509 | 4228579 | -0.64 | -4.93% |
| 2009-09-18 | 13.21 | 13.74 | 12.88 | 12.98 | 551844 | 7381397 | -0.18 | -1.37% |
| 2009-09-11 | 12.65 | 13.67 | 12.40 | 13.16 | 506603 | 6610938 | 0.58 | 4.61% |
| 2009-09-04 | 12.48 | 12.76 | 11.60 | 12.58 | 426306 | 5221045 | -0.03 | -0.24% |
| 2009-08-28 | 12.76 | 13.34 | 12.18 | 12.61 | 457221 | 5861625 | -0.17 | -1.33% |
| 2009-08-21 | 13.73 | 13.92 | 11.90 | 12.78 | 412820 | 5282367 | -0.97 | -7.05% |
| 2009-08-14 | 15.51 | 15.88 | 13.74 | 13.75 | 592066 | 8784301 | -1.53 | -10.01% |
| 2009-08-07 | 14.85 | 16.36 | 14.67 | 15.28 | 1412869 | 21904470 | 0.49 | 3.31% |
| 2009-07-31 | 15.51 | 15.72 | 13.96 | 14.79 | 1018223 | 15294784 | -0.74 | -4.76% |
| 2009-07-24 | 14.77 | 16.37 | 14.74 | 15.53 | 1782242 | 27793936 | 0.83 | 5.65% |
| 2009-07-17 | 14.51 | 15.27 | 14.51 | 14.70 | 971066 | 14439118 | 0.05 | 0.34% |
| 2009-07-10 | 15.19 | 15.40 | 14.21 | 14.65 | 869063 | 12790111 | -0.54 | -3.56% |
| 2009-07-03 | 14.17 | 15.45 | 13.83 | 15.19 | 1275107 | 18593706 | 1.23 | 8.81% |
| 2009-06-26 | 14.30 | 14.34 | 13.55 | 13.96 | 488400 | 6786980 | -0.19 | -1.34% |
| 2009-06-19 | 13.23 | 14.29 | 13.18 | 14.15 | 782801 | 10900165 | 0.88 | 6.63% |
| 2009-06-12 | 13.80 | 14.10 | 13.15 | 13.27 | 453369 | 6199935 | -0.66 | -4.74% |
| 2009-06-05 | 13.95 | 14.45 | 13.66 | 13.93 | 581232 | 8153012 | 0.09 | 0.65% |
| 2009-05-27 | 13.45 | 13.89 | 13.30 | 13.84 | 310680 | 4247801 | -0.07 | -0.50% |
| 2009-05-22 | 14.60 | 14.98 | 13.82 | 13.91 | 869281 | 12411725 | -0.78 | -5.31% |
| 2009-05-14 | 14.70 | 15.19 | 14.23 | 14.69 | 1075811 | 15811540 | -0.16 | -1.08% |
| 2009-05-08 | 14.05 | 15.15 | 13.77 | 14.85 | 1657817 | 23805060 | 0.93 | 6.68% |
| 2009-04-30 | 13.77 | 14.34 | 12.85 | 13.92 | 1151593 | 15749466 | 0.00 | 0.00% |
| 2009-04-24 | 12.75 | 14.30 | 12.51 | 13.92 | 1772405 | 23867566 | 1.12 | 8.75% |
| 2009-04-17 | 12.58 | 13.48 | 12.31 | 12.80 | 1169717 | 15110846 | 0.48 | 3.90% |
| 2009-04-10 | 12.62 | 12.88 | 11.70 | 12.32 | 510200 | 6233141 | -0.28 | -2.22% |
| 2009-04-03 | 12.35 | 13.17 | 12.01 | 12.60 | 1036625 | 13231669 | 0.13 | 1.04% |
| 2009-03-27 | 11.60 | 12.67 | 11.60 | 12.47 | 998381 | 12227441 | 0.78 | 6.67% |
| 2009-03-20 | 11.10 | 12.19 | 11.00 | 11.69 | 705950 | 8285801 | 0.54 | 4.84% |
| 2009-03-13 | 11.14 | 11.86 | 10.37 | 11.15 | 601543 | 6739999 | 0.07 | 0.63% |
| 2009-03-06 | 10.30 | 11.49 | 10.20 | 11.08 | 517847 | 5687305 | 0.74 | 7.16% |
| 2009-02-27 | 12.30 | 12.77 | 10.13 | 10.34 | 736472 | 8616170 | -1.94 | -15.80% |
| 2009-02-20 | 13.12 | 13.65 | 11.83 | 12.28 | 923293 | 11571434 | -0.74 | -5.68% |
| 2009-02-13 | 11.69 | 13.17 | 11.41 | 13.02 | 1566698 | 19306460 | 1.59 | 13.91% |
| 2009-02-06 | 10.40 | 11.57 | 10.30 | 11.43 | 949393 | 10512925 | 1.10 | 10.65% |
| 2009-01-23 | 10.52 | 10.60 | 10.15 | 10.33 | 413781 | 4292967 | -0.13 | -1.24% |
| 2009-01-16 | 10.18 | 10.88 | 9.75 | 10.46 | 712508 | 7389233 | 0.37 | 3.67% |
| 2009-01-09 | 9.30 | 10.28 | 9.21 | 10.09 | 517392 | 5102722 | 0.50 | 5.21% |
| 2008-12-26 | 10.84 | 10.88 | 8.90 | 9.59 | 578016 | 5670042 | -1.25 | -11.53% |
| 2008-12-19 | 10.70 | 11.06 | 10.03 | 10.84 | 645836 | 6900760 | 0.54 | 5.24% |
| 2008-12-12 | 11.40 | 11.90 | 10.10 | 10.30 | 1240496 | 13924679 | -1.20 | -10.44% |
| 2008-12-05 | 8.91 | 11.99 | 8.71 | 11.50 | 1425697 | 14873593 | 2.58 | 28.92% |
| 2008-11-28 | 9.67 | 9.70 | 8.60 | 8.92 | 634587 | 5816718 | -0.79 | -8.14% |
| 2008-11-21 | 8.89 | 10.03 | 8.49 | 9.71 | 1099086 | 10161365 | 0.69 | 7.65% |
| 2008-11-14 | 8.00 | 9.12 | 7.93 | 9.02 | 737401 | 6276393 | 1.23 | 15.79% |
| 2008-11-07 | 7.58 | 7.92 | 7.03 | 7.79 | 485624 | 3695852 | 0.11 | 1.43% |
| 2008-10-31 | 9.34 | 9.34 | 7.53 | 7.68 | 481968 | 4063588 | -1.88 | -19.66% |
| 2008-10-24 | 9.34 | 10.28 | 9.13 | 9.56 | 425811 | 4166120 | 0.25 | 2.69% |
| 2008-10-17 | 9.78 | 11.01 | 9.05 | 9.31 | 455541 | 4531228 | -0.50 | -5.10% |
| 2008-10-10 | 12.05 | 12.59 | 9.80 | 9.81 | 568270 | 6443003 | -2.46 | -20.05% |
| 2008-09-26 | 11.90 | 13.17 | 11.20 | 12.27 | 1275135 | 15585131 | 1.30 | 11.85% |
| 2008-09-19 | 10.26 | 10.97 | 8.87 | 10.97 | 438418 | 4400248 | 0.73 | 7.13% |
| 2008-09-12 | 11.40 | 11.55 | 9.81 | 10.24 | 445513 | 4679979 | -1.12 | -9.86% |
| 2008-09-05 | 13.30 | 13.66 | 11.25 | 11.36 | 461690 | 5716563 | -1.97 | -14.78% |
| 2008-08-29 | 13.36 | 14.25 | 12.36 | 13.33 | 605395 | 8060591 | 0.03 | 0.23% |
| 2008-08-22 | 13.51 | 14.38 | 11.55 | 13.30 | 745683 | 9808927 | -0.27 | -1.99% |
| 2008-08-15 | 15.19 | 15.20 | 12.06 | 13.57 | 701996 | 9418440 | -1.64 | -10.78% |
| 2008-08-08 | 17.20 | 17.56 | 15.21 | 15.21 | 492335 | 8140086 | -2.27 | -12.99% |
| 2008-08-01 | 18.06 | 18.92 | 16.22 | 17.48 | 667218 | 11851358 | -0.44 | -2.46% |
| 2008-07-25 | 16.89 | 18.90 | 16.59 | 17.92 | 1050010 | 19150128 | 0.73 | 4.25% |
| 2008-07-18 | 17.78 | 18.75 | 15.45 | 17.19 | 949353 | 16490181 | -0.85 | -4.71% |
| 2008-07-11 | 17.45 | 19.50 | 16.92 | 18.04 | 1681544 | 30640814 | 0.64 | 3.68% |
| 2008-07-04 | 16.10 | 18.23 | 15.26 | 17.40 | 1524314 | 25803024 | 1.32 | 8.21% |
| 2008-06-27 | 14.89 | 16.80 | 12.61 | 16.08 | 1414761 | 21585594 | 0.62 | 4.01% |
| 2008-06-20 | 13.80 | 17.30 | 13.61 | 15.46 | 1790341 | 27878470 | 1.36 | 9.64% |
| 2008-06-13 | 14.40 | 15.24 | 12.50 | 14.10 | 1119730 | 15934057 | -1.17 | -7.66% |
| 2008-06-06 | 15.98 | 16.35 | 14.85 | 15.27 | 639032 | 10026786 | -0.71 | -4.44% |
| 2008-05-30 | 12.61 | 15.98 | 12.01 | 15.98 | 1023277 | 15155301 | 3.02 | 23.30% |
| 2008-05-23 | 14.60 | 14.60 | 12.81 | 12.96 | 215792 | 2920712 | -1.58 | -10.87% |
| 2008-05-16 | 14.00 | 14.80 | 13.01 | 14.54 | 334038 | 4721993 | 0.19 | 1.32% |
| 2008-05-09 | 15.21 | 16.29 | 14.06 | 14.35 | 514857 | 7828898 | -0.64 | -4.27% |
| 2008-04-30 | 13.98 | 15.23 | 13.81 | 14.99 | 207254 | 3001845 | 0.79 | 5.56% |
| 2008-04-25 | 14.80 | 14.95 | 11.24 | 14.20 | 462280 | 6047625 | 0.32 | 2.31% |
| 2008-04-17 | 16.00 | 16.25 | 13.70 | 13.88 | 184656 | 2775276 | -2.72 | -16.39% |
| 2008-04-11 | 14.79 | 16.98 | 14.51 | 16.60 | 266113 | 4328397 | 1.27 | 8.28% |
| 2008-04-03 | 17.90 | 18.69 | 14.00 | 15.33 | 231368 | 3839628 | -3.18 | -17.18% |
| 2008-03-28 | 18.80 | 19.25 | 16.80 | 18.51 | 272670 | 4910799 | -0.11 | -0.59% |
| 2008-03-21 | 20.10 | 20.39 | 16.35 | 18.62 | 338170 | 6024525 | -1.57 | -7.78% |
| 2008-03-14 | 22.18 | 22.79 | 19.52 | 20.19 | 265683 | 5623047 | -2.56 | -11.25% |
| 2008-03-07 | 20.85 | 25.18 | 20.61 | 22.75 | 779093 | 18041508 | 1.76 | 8.38% |
| 2008-02-29 | 20.41 | 21.38 | 18.88 | 20.99 | 260863 | 5268536 | 0.38 | 1.84% |
| 2008-02-22 | 21.05 | 22.33 | 20.40 | 20.61 | 241207 | 5167070 | -0.10 | -0.48% |
| 2008-02-15 | 21.60 | 22.18 | 20.39 | 20.71 | 105305 | 2206951 | -0.88 | -4.08% |
| 2008-02-05 | 20.98 | 22.22 | 20.39 | 21.59 | 121277 | 2619782 | 1.20 | 5.88% |
| 2008-02-01 | 22.14 | 22.15 | 19.58 | 20.39 | 270878 | 5576481 | -2.01 | -8.97% |
| 2008-01-25 | 25.49 | 25.63 | 20.30 | 22.40 | 440190 | 9837623 | -2.56 | -10.26% |
| 2008-01-18 | 27.80 | 28.13 | 23.69 | 24.96 | 559720 | 14571589 | -2.54 | -9.24% |
| 2008-01-11 | 26.33 | 28.37 | 26.00 | 27.50 | 749068 | 20414708 | 1.17 | 4.44% |
| 2008-01-04 | 26.20 | 26.60 | 25.53 | 26.33 | 382950 | 9995061 | 0.53 | 2.05% |
| 2007-12-28 | 22.84 | 26.49 | 22.84 | 25.80 | 741066 | 18429184 | 2.98 | 13.06% |
| 2007-12-21 | 23.11 | 23.11 | 22.00 | 22.82 | 254679 | 5721347 | -0.48 | -2.06% |
| 2007-12-14 | 23.17 | 24.78 | 22.18 | 23.30 | 342161 | 8115324 | -0.27 | -1.15% |
| 2007-12-07 | 22.10 | 23.86 | 21.70 | 23.57 | 237641 | 5526728 | 1.32 | 5.93% |
| 2007-11-30 | 26.20 | 26.30 | 21.61 | 22.25 | 411651 | 9757555 | -3.35 | -13.09% |
| 2007-11-23 | 27.48 | 27.48 | 24.22 | 25.60 | 344058 | 8843865 | 0.62 | 2.48% |
| 2007-11-16 | 22.10 | 25.50 | 21.92 | 24.98 | 414847 | 10027050 | 2.18 | 9.56% |
| 2007-11-09 | 24.79 | 25.70 | 22.01 | 22.80 | 429127 | 10437953 | -2.31 | -9.20% |
| 2007-11-02 | 20.51 | 25.96 | 20.32 | 25.11 | 783031 | 18829480 | 5.25 | 26.43% |
| 2007-10-26 | 25.10 | 25.50 | 18.89 | 19.86 | 488377 | 10897226 | -5.90 | -22.90% |
| 2007-10-18 | 25.64 | 28.10 | 24.66 | 25.76 | 646351 | 16992676 | -0.19 | -0.73% |
| 2007-10-12 | 27.35 | 28.50 | 24.60 | 25.95 | 698381 | 18856396 | -0.95 | -3.53% |
| 2007-09-28 | 27.69 | 28.00 | 25.31 | 26.90 | 628751 | 16751432 | -0.37 | -1.36% |
| 2007-09-21 | 28.01 | 30.28 | 27.00 | 27.27 | 732450 | 20973668 | -1.27 | -4.45% |
| 2007-09-14 | 29.28 | 30.98 | 25.03 | 28.54 | 1026954 | 28978836 | -1.65 | -5.46% |
| 2007-09-07 | 29.98 | 32.10 | 27.50 | 30.19 | 1398860 | 41138888 | 0.87 | 2.97% |
| 2007-08-31 | 25.02 | 32.22 | 23.30 | 29.32 | 2372912 | 66469612 | 4.64 | 18.80% |
| 2007-08-24 | 22.30 | 25.00 | 22.00 | 24.68 | 983646 | 22831040 | 2.88 | 13.21% |
| 2007-08-17 | 23.60 | 24.21 | 21.50 | 21.80 | 1517515 | 34959880 | -1.78 | -7.55% |
| 2007-08-10 | 21.00 | 23.88 | 20.09 | 23.58 | 1438184 | 31488958 | 2.66 | 12.71% |
| 2007-08-03 | 20.47 | 21.49 | 19.01 | 20.92 | 1155927 | 23553764 | 0.03 | 0.14% |
| 2007-07-27 | 18.10 | 21.09 | 18.00 | 20.89 | 1267303 | 24586472 | 3.07 | 17.23% |
| 2007-07-20 | 16.52 | 17.88 | 15.31 | 17.82 | 498317 | 8347269 | 1.37 | 8.33% |
| 2007-07-13 | 16.22 | 17.20 | 15.88 | 16.45 | 528361 | 8764999 | 0.67 | 4.25% |
| 2007-07-06 | 16.80 | 17.30 | 14.27 | 15.78 | 515536 | 8280444 | -1.05 | -6.24% |
| 2007-06-29 | 18.32 | 19.75 | 15.20 | 16.83 | 1036685 | 18163172 | -1.50 | -8.18% |
| 2007-06-22 | 18.36 | 20.89 | 17.80 | 18.33 | 1289897 | 25047606 | 0.50 | 2.80% |
| 2007-06-15 | 17.70 | 18.92 | 16.71 | 17.83 | 1095228 | 19729964 | 0.54 | 3.12% |
| 2007-06-08 | 17.42 | 18.00 | 14.08 | 17.29 | 1317132 | 21277480 | -0.09 | -0.52% |
| 2007-06-01 | 23.27 | 24.30 | 17.38 | 17.38 | 1441177 | 30425772 | -5.57 | -24.27% |
| 2007-05-25 | 19.80 | 24.30 | 19.80 | 22.95 | 1864129 | 42123708 | 2.07 | 9.91% |
| 2007-05-17 | 20.20 | 21.49 | 19.09 | 20.88 | 1602571 | 32997066 | 0.03 | 0.14% |
| 2007-05-11 | 18.39 | 23.30 | 17.90 | 20.85 | 1402423 | 28806050 | 2.30 | 12.40% |
| 2007-04-27 | 19.08 | 19.76 | 17.03 | 18.55 | 800842 | 14861415 | -0.24 | -1.28% |
| 2007-04-20 | 17.88 | 19.07 | 16.51 | 18.79 | 881172 | 15700592 | 1.22 | 6.94% |
| 2007-04-13 | 16.86 | 18.24 | 16.70 | 17.57 | 771082 | 13479264 | 0.99 | 5.97% |
| 2007-04-06 | 14.31 | 16.80 | 14.31 | 16.58 | 653225 | 9920950 | 2.62 | 18.77% |
| 2007-03-30 | 14.72 | 14.99 | 13.31 | 13.96 | 586290 | 8369975 | -0.76 | -5.16% |
| 2007-03-23 | 12.60 | 14.96 | 12.52 | 14.72 | 927251 | 12875252 | 1.54 | 11.68% |
| 2007-03-16 | 11.89 | 14.14 | 11.62 | 13.18 | 810421 | 10385707 | 1.26 | 10.57% |
| 2007-03-09 | 11.80 | 12.10 | 10.70 | 11.92 | 479713 | 5450388 | -0.06 | -0.50% |
| 2007-03-02 | 11.03 | 12.50 | 10.43 | 11.98 | 783330 | 9050144 | 1.08 | 9.91% |
| 2007-02-16 | 9.30 | 11.50 | 9.30 | 10.90 | 627379 | 6614871 | 1.80 | 19.78% |
| 2007-02-09 | 7.86 | 9.60 | 7.86 | 9.10 | 756707 | 6730667 | 1.27 | 16.22% |
| 2007-02-02 | 8.68 | 9.48 | 7.77 | 7.83 | 911192 | 7954222 | -0.60 | -7.12% |
| 2007-01-26 | 6.86 | 8.43 | 6.75 | 8.43 | 1299979 | 9868446 | 2.17 | 34.66% |
| 2007-01-19 | 5.71 | 6.41 | 5.43 | 6.26 | 679090 | 4082479 | 0.45 | 7.75% |
| 2007-01-12 | 5.83 | 6.42 | 5.76 | 5.81 | 488455 | 2997562 | 0.00 | 0.00% |
| 2007-01-05 | 5.86 | 5.92 | 5.54 | 5.81 | 144207 | 826436 | 0.01 | 0.17% |
| 2006-12-29 | 5.87 | 6.09 | 5.56 | 5.80 | 401887 | 2348083 | -0.01 | -0.17% |
| 2006-12-22 | 5.36 | 6.15 | 5.18 | 5.81 | 721131 | 4173368 | 0.46 | 8.60% |
| 2006-12-15 | 5.00 | 5.43 | 5.00 | 5.35 | 215622 | 1126827 | 0.34 | 6.79% |
| 2006-12-08 | 5.57 | 5.96 | 4.99 | 5.01 | 453662 | 2499806 | -0.57 | -10.21% |
| 2006-12-01 | 5.40 | 5.83 | 5.21 | 5.58 | 479462 | 2666911 | 0.13 | 2.38% |
