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 | 18.10 | 18.86 | 16.07 | 16.16 | 964021 | 17157314 | -1.52 | -8.28% |
| 2009-11-20 | 19.45 | 19.62 | 18.13 | 18.35 | 957327 | 17812954 | -0.98 | -5.07% |
| 2009-11-13 | 17.11 | 19.98 | 16.88 | 19.33 | 878372 | 16493344 | 2.22 | 12.97% |
| 2009-11-06 | 16.30 | 17.76 | 16.27 | 17.11 | 296379 | 5079013 | 0.33 | 1.97% |
| 2009-10-30 | 17.77 | 17.99 | 16.52 | 16.78 | 329661 | 5688865 | -1.00 | -5.62% |
| 2009-10-23 | 16.86 | 17.96 | 16.36 | 17.78 | 627665 | 10716860 | 0.82 | 4.83% |
| 2009-10-16 | 14.40 | 17.47 | 14.38 | 16.96 | 680581 | 11145552 | 2.63 | 18.35% |
| 2009-10-09 | 13.91 | 14.43 | 13.78 | 14.33 | 54309 | 767527 | 0.63 | 4.60% |
| 2009-09-30 | 15.14 | 15.29 | 13.49 | 13.70 | 134384 | 1913362 | -1.44 | -9.51% |
| 2009-09-25 | 16.40 | 16.99 | 14.60 | 15.14 | 538051 | 8657308 | -1.55 | -9.29% |
| 2009-09-18 | 16.94 | 17.03 | 15.54 | 16.69 | 818031 | 13221452 | -0.15 | -0.89% |
| 2009-09-11 | 16.09 | 17.33 | 15.90 | 16.84 | 524728 | 8791619 | 0.96 | 6.04% |
| 2009-09-04 | 15.53 | 16.06 | 14.21 | 15.88 | 290589 | 4309617 | 0.19 | 1.21% |
| 2009-08-28 | 15.99 | 16.47 | 15.10 | 15.69 | 322407 | 5107893 | -0.31 | -1.94% |
| 2009-08-21 | 16.38 | 16.38 | 13.81 | 16.00 | 399157 | 6196368 | -0.38 | -2.32% |
| 2009-08-14 | 18.03 | 18.55 | 16.00 | 16.38 | 439332 | 7674547 | -1.66 | -9.20% |
| 2009-08-07 | 16.23 | 18.82 | 15.80 | 18.04 | 866641 | 14988540 | 2.09 | 13.10% |
| 2009-07-31 | 15.46 | 16.18 | 13.95 | 15.95 | 513800 | 7902588 | 0.35 | 2.24% |
| 2009-07-24 | 15.52 | 16.58 | 15.17 | 15.60 | 709031 | 11274215 | 0.12 | 0.78% |
| 2009-07-17 | 14.00 | 15.56 | 13.55 | 15.48 | 698823 | 10003551 | 1.26 | 8.86% |
| 2009-07-10 | 11.60 | 14.71 | 11.38 | 14.22 | 795343 | 10288236 | 2.72 | 23.65% |
| 2009-07-03 | 10.96 | 11.70 | 10.96 | 11.50 | 363327 | 4130568 | 0.53 | 4.83% |
| 2009-06-26 | 11.72 | 11.83 | 10.70 | 10.97 | 314513 | 3504871 | -0.78 | -6.64% |
| 2009-06-19 | 10.49 | 12.25 | 10.31 | 11.75 | 568640 | 6544119 | 1.30 | 12.44% |
| 2009-06-12 | 10.95 | 11.29 | 10.24 | 10.45 | 395237 | 4310864 | -0.50 | -4.57% |
| 2009-06-05 | 10.44 | 11.44 | 10.15 | 10.95 | 546621 | 5950104 | 0.69 | 6.72% |
| 2009-05-27 | 9.64 | 10.78 | 9.50 | 10.26 | 525556 | 5374009 | 0.40 | 4.06% |
| 2009-05-22 | 8.70 | 10.08 | 8.57 | 9.86 | 785730 | 7327862 | 1.18 | 13.59% |
| 2009-05-15 | 8.58 | 8.80 | 7.85 | 8.68 | 514478 | 4312373 | 0.10 | 1.17% |
| 2009-05-08 | 8.08 | 8.86 | 8.06 | 8.58 | 345159 | 2926505 | 0.49 | 6.06% |
| 2009-04-30 | 7.89 | 8.16 | 7.76 | 8.09 | 138066 | 1101820 | -0.33 | -3.92% |
| 2009-04-24 | 8.30 | 9.10 | 8.12 | 8.42 | 465294 | 4011338 | 0.06 | 0.72% |
| 2009-04-17 | 8.70 | 8.85 | 8.27 | 8.36 | 406090 | 3467897 | -0.14 | -1.65% |
| 2009-04-10 | 8.11 | 8.55 | 8.02 | 8.50 | 317707 | 2637372 | 0.45 | 5.59% |
| 2009-04-03 | 7.80 | 8.48 | 7.55 | 8.05 | 339260 | 2743378 | 0.29 | 3.74% |
| 2009-03-27 | 7.92 | 8.12 | 7.53 | 7.76 | 239734 | 1875345 | -0.19 | -2.39% |
| 2009-03-20 | 7.30 | 8.23 | 7.27 | 7.95 | 319070 | 2514980 | 0.57 | 7.72% |
| 2009-03-13 | 7.58 | 7.72 | 7.09 | 7.38 | 116873 | 861085 | -0.17 | -2.25% |
| 2009-03-06 | 7.17 | 7.88 | 7.01 | 7.55 | 169095 | 1266250 | 0.43 | 6.04% |
| 2009-02-27 | 8.33 | 8.85 | 7.01 | 7.12 | 256427 | 2059696 | -1.23 | -14.73% |
| 2009-02-20 | 8.92 | 9.05 | 8.07 | 8.35 | 295210 | 2506800 | -0.56 | -6.29% |
| 2009-02-13 | 7.39 | 9.08 | 7.22 | 8.91 | 596158 | 4917959 | 1.60 | 21.89% |
| 2009-02-06 | 6.75 | 7.40 | 6.66 | 7.31 | 374589 | 2659876 | 0.61 | 9.10% |
| 2009-01-23 | 6.68 | 6.90 | 6.41 | 6.70 | 325616 | 2168059 | 0.11 | 1.67% |
| 2009-01-16 | 6.16 | 6.84 | 5.98 | 6.59 | 408423 | 2605658 | 0.44 | 7.15% |
| 2009-01-09 | 5.75 | 6.27 | 5.68 | 6.15 | 207079 | 1249200 | 0.15 | 2.50% |
| 2008-12-26 | 6.45 | 6.74 | 5.93 | 6.00 | 462517 | 2964224 | -0.38 | -5.96% |
| 2008-12-19 | 5.84 | 6.52 | 5.74 | 6.38 | 268989 | 1659417 | 0.63 | 10.96% |
| 2008-12-12 | 6.35 | 6.52 | 5.70 | 5.75 | 402133 | 2498561 | -0.55 | -8.73% |
| 2008-12-05 | 5.60 | 6.45 | 5.53 | 6.30 | 445827 | 2735219 | 0.68 | 12.10% |
| 2008-11-28 | 5.80 | 5.96 | 5.38 | 5.62 | 153004 | 867054 | -0.17 | -2.94% |
| 2008-11-21 | 6.00 | 6.28 | 5.39 | 5.79 | 395788 | 2336951 | -0.08 | -1.36% |
| 2008-11-14 | 4.93 | 5.87 | 4.93 | 5.87 | 269199 | 1456125 | 0.98 | 20.04% |
| 2008-11-07 | 4.79 | 4.95 | 4.50 | 4.89 | 93452 | 444181 | 0.07 | 1.45% |
| 2008-10-31 | 4.95 | 5.23 | 4.63 | 4.82 | 142663 | 708916 | -0.16 | -3.21% |
| 2008-10-24 | 4.62 | 5.16 | 4.58 | 4.98 | 132827 | 661499 | 0.34 | 7.33% |
| 2008-10-17 | 4.71 | 5.17 | 4.50 | 4.64 | 67159 | 319119 | -0.25 | -5.11% |
| 2008-10-10 | 5.57 | 5.57 | 4.85 | 4.89 | 60837 | 317396 | -0.73 | -12.99% |
| 2008-09-26 | 6.17 | 6.33 | 5.27 | 5.62 | 158719 | 911744 | -0.13 | -2.26% |
| 2008-09-19 | 5.66 | 5.75 | 4.99 | 5.75 | 62385 | 340086 | 0.10 | 1.77% |
| 2008-09-12 | 6.32 | 6.41 | 5.58 | 5.65 | 51611 | 302158 | -0.66 | -10.46% |
| 2008-09-05 | 6.75 | 6.76 | 6.30 | 6.31 | 54766 | 359352 | -0.41 | -6.10% |
| 2008-08-29 | 6.88 | 7.01 | 6.37 | 6.72 | 89163 | 597090 | -0.22 | -3.17% |
| 2008-08-22 | 6.89 | 7.56 | 6.38 | 6.94 | 174480 | 1226123 | 0.14 | 2.06% |
| 2008-08-15 | 7.40 | 7.41 | 6.49 | 6.80 | 96636 | 660131 | -0.61 | -8.23% |
| 2008-08-08 | 8.77 | 9.10 | 7.31 | 7.41 | 190182 | 1600634 | -1.30 | -14.93% |
| 2008-08-01 | 8.68 | 8.80 | 8.31 | 8.71 | 167889 | 1442349 | 0.09 | 1.04% |
| 2008-07-25 | 8.26 | 9.08 | 8.16 | 8.62 | 252522 | 2202156 | 0.30 | 3.61% |
| 2008-07-18 | 8.11 | 8.40 | 7.40 | 8.32 | 167439 | 1343630 | 0.13 | 1.59% |
| 2008-07-11 | 7.39 | 8.81 | 7.39 | 8.19 | 274897 | 2306065 | 0.72 | 9.64% |
| 2008-07-04 | 7.26 | 7.80 | 7.01 | 7.47 | 90297 | 672215 | -0.02 | -0.27% |
| 2008-06-27 | 7.50 | 8.25 | 7.28 | 7.49 | 116418 | 907011 | 0.15 | 2.04% |
| 2008-06-19 | 8.00 | 8.26 | 7.25 | 7.34 | 160829 | 1246311 | -0.64 | -8.02% |
| 2008-06-13 | 10.16 | 10.49 | 7.90 | 7.98 | 223218 | 2045851 | -2.25 | -21.99% |
| 2008-06-06 | 10.03 | 10.37 | 9.70 | 10.23 | 165024 | 1666669 | 0.28 | 2.81% |
| 2008-05-30 | 9.60 | 9.99 | 9.30 | 9.95 | 113965 | 1102174 | 0.20 | 2.05% |
| 2008-05-23 | 11.09 | 11.15 | 9.35 | 9.75 | 204375 | 2090220 | -1.34 | -12.08% |
| 2008-05-16 | 11.55 | 12.64 | 10.90 | 11.09 | 336751 | 3921725 | -0.71 | -6.02% |
| 2008-05-09 | 12.41 | 12.41 | 11.02 | 11.80 | 265150 | 3120751 | -0.03 | -0.25% |
| 2008-04-30 | 10.50 | 12.10 | 10.39 | 11.83 | 347305 | 4025163 | 1.12 | 10.46% |
| 2008-04-25 | 9.83 | 11.22 | 8.80 | 10.71 | 288604 | 3003790 | 1.60 | 17.56% |
| 2008-04-18 | 9.71 | 10.18 | 8.60 | 9.11 | 212088 | 2020758 | -0.88 | -8.81% |
| 2008-04-11 | 8.15 | 10.32 | 8.00 | 9.99 | 312875 | 3010824 | 1.73 | 20.94% |
| 2008-04-03 | 9.79 | 10.17 | 7.85 | 8.26 | 157248 | 1375959 | -2.03 | -19.73% |
| 2008-03-28 | 11.76 | 11.86 | 9.18 | 10.29 | 176423 | 1877015 | -1.28 | -11.06% |
| 2008-03-21 | 12.89 | 13.10 | 10.25 | 11.57 | 261199 | 2962953 | -1.53 | -11.68% |
| 2008-03-14 | 14.55 | 15.50 | 12.80 | 13.10 | 483807 | 7016634 | -1.48 | -10.15% |
| 2008-03-07 | 13.70 | 14.80 | 13.63 | 14.58 | 253597 | 3664136 | 0.79 | 5.73% |
| 2008-02-29 | 13.72 | 13.93 | 12.81 | 13.79 | 161202 | 2173903 | 0.08 | 0.58% |
| 2008-02-22 | 14.57 | 15.07 | 13.51 | 13.71 | 228692 | 3311686 | -0.04 | -0.29% |
| 2008-02-15 | 14.30 | 14.40 | 13.35 | 13.75 | 95275 | 1312273 | -0.42 | -2.96% |
| 2008-02-05 | 13.36 | 14.62 | 13.20 | 14.17 | 94537 | 1326657 | 1.19 | 9.17% |
| 2008-02-01 | 16.30 | 16.30 | 12.30 | 12.98 | 331268 | 4814437 | -3.61 | -21.76% |
| 2008-01-25 | 15.80 | 18.47 | 14.45 | 16.59 | 1058623 | 17943780 | 0.81 | 5.13% |
| 2008-01-18 | 17.55 | 17.84 | 15.18 | 15.78 | 375139 | 6251159 | -1.54 | -8.89% |
| 2008-01-11 | 16.60 | 17.78 | 15.99 | 17.32 | 495792 | 8370841 | 0.70 | 4.21% |
| 2008-01-04 | 16.50 | 17.36 | 16.11 | 16.62 | 207184 | 3477870 | 0.19 | 1.16% |
| 2007-12-28 | 15.60 | 17.22 | 15.60 | 16.43 | 401296 | 6632125 | 0.94 | 6.07% |
| 2007-12-21 | 14.95 | 16.22 | 14.88 | 15.49 | 588307 | 9131731 | 0.78 | 5.30% |
| 2007-12-14 | 12.88 | 14.71 | 12.80 | 14.71 | 349099 | 4865427 | 1.50 | 11.36% |
| 2007-12-07 | 12.49 | 13.28 | 12.25 | 13.21 | 169990 | 2179604 | 0.70 | 5.60% |
| 2007-11-30 | 12.56 | 13.00 | 11.96 | 12.51 | 134685 | 1686210 | 0.02 | 0.16% |
| 2007-11-23 | 12.60 | 13.76 | 11.84 | 12.49 | 172230 | 2234328 | -0.20 | -1.58% |
| 2007-11-16 | 11.90 | 12.99 | 11.42 | 12.69 | 199767 | 2451297 | 0.52 | 4.27% |
| 2007-11-09 | 13.77 | 14.23 | 12.13 | 12.17 | 207222 | 2764912 | -1.59 | -11.55% |
| 2007-11-02 | 14.71 | 15.80 | 13.50 | 13.76 | 383535 | 5633562 | -0.94 | -6.39% |
| 2007-10-26 | 18.35 | 18.68 | 14.70 | 14.70 | 270019 | 4455015 | -3.75 | -20.32% |
| 2007-10-18 | 18.22 | 20.10 | 18.00 | 18.45 | 377977 | 7245690 | 0.22 | 1.21% |
| 2007-10-12 | 16.20 | 18.76 | 15.65 | 18.23 | 870004 | 15085636 | 2.13 | 13.23% |
| 2007-09-28 | 14.93 | 16.38 | 14.40 | 16.10 | 442945 | 6794670 | 1.17 | 7.84% |
| 2007-09-21 | 14.70 | 15.86 | 14.70 | 14.93 | 365075 | 5545220 | 0.00 | 0.00% |
| 2007-09-14 | 15.00 | 15.47 | 13.72 | 14.93 | 421643 | 6127541 | -0.43 | -2.80% |
| 2007-09-07 | 15.00 | 16.76 | 14.20 | 15.36 | 818364 | 12672204 | 0.55 | 3.71% |
| 2007-08-31 | 13.97 | 15.15 | 13.60 | 14.81 | 432851 | 6206160 | 0.88 | 6.32% |
| 2007-08-24 | 13.78 | 14.93 | 13.78 | 13.93 | 378727 | 5415520 | 0.37 | 2.73% |
| 2007-08-17 | 13.47 | 14.29 | 13.30 | 13.56 | 262934 | 3618654 | -0.06 | -0.44% |
| 2007-08-10 | 15.29 | 15.49 | 13.28 | 13.62 | 517133 | 7515153 | -1.67 | -10.92% |
| 2007-08-03 | 14.70 | 15.90 | 14.42 | 15.29 | 778762 | 11815531 | 0.49 | 3.31% |
| 2007-07-27 | 13.66 | 14.88 | 13.55 | 14.80 | 680929 | 9620110 | 1.08 | 7.87% |
| 2007-07-20 | 13.35 | 13.75 | 12.51 | 13.72 | 407533 | 5358643 | 0.37 | 2.77% |
| 2007-07-13 | 12.68 | 14.86 | 12.11 | 13.35 | 1118477 | 15092127 | 1.07 | 8.71% |
| 2007-07-06 | 10.87 | 12.76 | 10.52 | 12.28 | 438441 | 5198609 | 1.48 | 13.70% |
| 2007-06-29 | 12.00 | 12.54 | 10.45 | 10.80 | 384261 | 4421964 | -1.40 | -11.47% |
| 2007-06-22 | 13.75 | 14.55 | 11.85 | 12.20 | 569217 | 7682827 | -1.30 | -9.63% |
| 2007-06-15 | 12.28 | 14.33 | 12.27 | 13.50 | 646295 | 8683924 | 1.22 | 9.94% |
| 2007-06-08 | 12.22 | 12.58 | 10.15 | 12.28 | 676262 | 7729852 | -0.25 | -2.00% |
| 2007-06-01 | 15.58 | 16.18 | 12.53 | 12.53 | 955790 | 13656689 | -2.72 | -17.84% |
| 2007-05-25 | 12.43 | 16.00 | 12.30 | 15.25 | 870755 | 12467372 | 2.34 | 18.12% |
| 2007-05-18 | 12.10 | 13.45 | 11.42 | 12.91 | 716787 | 8952628 | 0.50 | 4.03% |
| 2007-05-11 | 11.40 | 13.40 | 11.00 | 12.41 | 794710 | 9805693 | 0.91 | 7.91% |
| 2007-04-27 | 10.60 | 12.01 | 10.40 | 11.50 | 879783 | 9768068 | 0.83 | 7.78% |
| 2007-04-20 | 11.38 | 11.68 | 10.06 | 10.67 | 650700 | 7099262 | -0.19 | -1.75% |
| 2007-04-13 | 8.91 | 11.08 | 8.58 | 10.86 | 1389315 | 13547876 | 1.96 | 22.02% |
| 2007-04-06 | 7.86 | 9.20 | 7.75 | 8.90 | 867705 | 7348550 | 0.99 | 12.52% |
| 2007-03-30 | 7.73 | 8.57 | 7.65 | 7.91 | 900537 | 7343206 | 0.17 | 2.20% |
| 2007-03-23 | 7.30 | 8.01 | 7.20 | 7.74 | 468954 | 3629467 | 0.13 | 1.71% |
| 2007-03-16 | 7.68 | 8.04 | 7.51 | 7.61 | 605941 | 4741124 | -0.11 | -1.43% |
| 2007-03-09 | 7.25 | 7.87 | 6.80 | 7.72 | 557580 | 4168414 | 0.46 | 6.34% |
| 2007-03-02 | 7.78 | 8.20 | 6.88 | 7.26 | 605662 | 4572557 | -0.50 | -6.44% |
| 2007-02-16 | 6.78 | 8.08 | 6.70 | 7.76 | 743283 | 5608221 | 0.94 | 13.78% |
| 2007-02-09 | 6.33 | 6.91 | 6.18 | 6.82 | 381613 | 2536365 | 0.47 | 7.40% |
| 2007-02-02 | 7.01 | 7.45 | 6.15 | 6.35 | 412853 | 2837916 | -0.65 | -9.29% |
| 2007-01-26 | 7.95 | 8.25 | 6.50 | 7.00 | 711960 | 5382445 | -0.95 | -11.95% |
| 2007-01-19 | 7.02 | 8.12 | 7.02 | 7.95 | 1161020 | 8827964 | 1.01 | 14.55% |
| 2007-01-12 | 5.69 | 6.94 | 5.66 | 6.94 | 932865 | 5989068 | 1.17 | 20.28% |
| 2007-01-05 | 5.78 | 5.90 | 5.40 | 5.77 | 222307 | 1257360 | 0.07 | 1.23% |
| 2006-12-29 | 5.74 | 6.11 | 5.60 | 5.70 | 526989 | 3071954 | -0.04 | -0.70% |
| 2006-12-22 | 5.07 | 6.52 | 5.01 | 5.74 | 1279487 | 7536639 | 0.70 | 13.89% |
| 2006-12-15 | 4.45 | 5.13 | 4.45 | 5.04 | 992956 | 4876369 | 0.61 | 13.77% |
| 2006-12-08 | 4.41 | 4.64 | 4.30 | 4.43 | 343557 | 1542446 | 0.03 | 0.68% |
| 2006-12-01 | 4.34 | 4.53 | 4.23 | 4.40 | 237459 | 1043009 | 0.09 | 2.09% |
