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 | 16.70 | 17.27 | 15.66 | 16.90 | 892612 | 14816998 | 0.38 | 2.30% |
| 2009-11-20 | 14.35 | 16.98 | 14.33 | 16.52 | 1199844 | 18541968 | 2.27 | 15.93% |
| 2009-11-13 | 14.42 | 14.48 | 13.90 | 14.25 | 700683 | 9929582 | -0.09 | -0.63% |
| 2009-11-06 | 12.87 | 14.78 | 12.74 | 14.34 | 1006064 | 14048935 | 1.26 | 9.63% |
| 2009-10-30 | 13.33 | 13.45 | 13.00 | 13.08 | 429843 | 5683237 | -0.24 | -1.80% |
| 2009-10-23 | 13.24 | 13.56 | 12.98 | 13.32 | 759651 | 10066384 | -0.02 | -0.15% |
| 2009-10-16 | 12.65 | 13.43 | 12.64 | 13.34 | 578633 | 7588490 | 0.64 | 5.04% |
| 2009-10-09 | 12.18 | 12.77 | 12.11 | 12.70 | 70372 | 881032 | 0.60 | 4.96% |
| 2009-09-30 | 12.31 | 12.88 | 11.70 | 12.10 | 171034 | 2078035 | 0.23 | 1.94% |
| 2009-09-25 | 12.58 | 13.08 | 11.55 | 11.87 | 361189 | 4442047 | -0.75 | -5.94% |
| 2009-09-18 | 12.50 | 13.30 | 12.48 | 12.62 | 603680 | 7801525 | 0.21 | 1.69% |
| 2009-09-11 | 11.59 | 12.90 | 11.54 | 12.41 | 750670 | 9278210 | 0.86 | 7.45% |
| 2009-09-04 | 11.75 | 11.75 | 10.80 | 11.55 | 420587 | 4735909 | -0.44 | -3.67% |
| 2009-08-28 | 12.50 | 12.90 | 11.95 | 11.99 | 610235 | 7582575 | -0.58 | -4.61% |
| 2009-08-21 | 12.50 | 12.70 | 11.32 | 12.57 | 577738 | 6977052 | -0.05 | -0.40% |
| 2009-08-14 | 13.95 | 14.15 | 12.52 | 12.62 | 619889 | 8257843 | -1.25 | -9.01% |
| 2009-08-07 | 14.60 | 14.96 | 13.71 | 13.87 | 1483176 | 21322824 | -0.64 | -4.41% |
| 2009-07-31 | 14.02 | 14.60 | 12.76 | 14.51 | 981397 | 13896738 | 0.49 | 3.50% |
| 2009-07-24 | 14.12 | 14.44 | 13.77 | 14.02 | 925377 | 13088892 | -0.10 | -0.71% |
| 2009-07-17 | 14.29 | 15.06 | 13.98 | 14.12 | 1108335 | 15937948 | -0.16 | -1.12% |
| 2009-07-10 | 13.55 | 14.93 | 13.07 | 14.28 | 1176141 | 16374924 | 0.75 | 5.54% |
| 2009-07-03 | 13.47 | 14.48 | 13.35 | 13.53 | 1085014 | 14886772 | -0.04 | -0.29% |
| 2009-06-26 | 12.90 | 13.96 | 12.73 | 13.57 | 1346045 | 18030208 | 0.84 | 6.60% |
| 2009-06-19 | 11.47 | 12.89 | 11.41 | 12.73 | 1074293 | 13222460 | 1.28 | 11.18% |
| 2009-06-12 | 11.97 | 12.64 | 11.20 | 11.45 | 1256372 | 15252848 | -0.51 | -4.26% |
| 2009-06-05 | 11.06 | 12.34 | 10.94 | 11.96 | 934801 | 10920015 | 1.03 | 9.42% |
| 2009-05-27 | 11.28 | 11.45 | 10.80 | 10.93 | 460940 | 5112328 | -0.50 | -4.37% |
| 2009-05-22 | 12.30 | 12.34 | 11.30 | 11.43 | 470226 | 5558093 | -0.82 | -6.69% |
| 2009-05-15 | 12.50 | 12.55 | 11.63 | 12.25 | 450551 | 5443554 | -0.23 | -1.84% |
| 2009-05-08 | 12.70 | 13.06 | 12.10 | 12.48 | 766851 | 9734856 | -0.11 | -0.87% |
| 2009-04-30 | 11.98 | 12.77 | 11.30 | 12.59 | 530317 | 6440577 | 0.55 | 4.57% |
| 2009-04-24 | 12.25 | 12.75 | 11.45 | 12.04 | 585331 | 7108950 | -0.24 | -1.95% |
| 2009-04-17 | 12.60 | 13.59 | 12.15 | 12.28 | 1205713 | 15452446 | -0.15 | -1.21% |
| 2009-04-10 | 11.50 | 12.60 | 11.30 | 12.43 | 883756 | 10569075 | 0.80 | 6.88% |
| 2009-04-03 | 11.70 | 12.25 | 11.28 | 11.63 | 809168 | 9549250 | -0.27 | -2.27% |
| 2009-03-26 | 11.90 | 12.98 | 11.34 | 11.90 | 867974 | 10528192 | -0.09 | -0.75% |
| 2009-03-20 | 11.90 | 12.56 | 11.67 | 11.99 | 681361 | 8300684 | -0.05 | -0.41% |
| 2009-03-13 | 12.40 | 12.66 | 11.33 | 12.04 | 689350 | 8191412 | -0.35 | -2.83% |
| 2009-03-06 | 10.20 | 13.09 | 10.10 | 12.39 | 1363091 | 16569156 | 2.15 | 21.00% |
| 2009-02-27 | 11.20 | 12.01 | 9.90 | 10.24 | 610869 | 6759133 | -1.01 | -8.98% |
| 2009-02-20 | 10.68 | 11.82 | 10.36 | 11.25 | 784612 | 8714362 | 0.58 | 5.44% |
| 2009-02-13 | 9.45 | 10.85 | 9.30 | 10.67 | 925525 | 9267314 | 1.33 | 14.24% |
| 2009-02-06 | 9.40 | 9.72 | 9.04 | 9.34 | 717049 | 6711880 | 0.24 | 2.64% |
| 2009-01-23 | 8.66 | 9.43 | 8.41 | 9.10 | 555280 | 4947316 | 0.49 | 5.69% |
| 2009-01-16 | 8.05 | 9.23 | 7.85 | 8.61 | 853130 | 7216041 | 0.46 | 5.64% |
| 2009-01-09 | 7.05 | 8.30 | 7.05 | 8.15 | 1303888 | 10255432 | 1.71 | 26.55% |
| 2008-12-26 | 7.19 | 7.25 | 6.33 | 6.44 | 462104 | 3101603 | -0.70 | -9.80% |
| 2008-12-18 | 6.74 | 7.24 | 6.40 | 7.14 | 516878 | 3581051 | 0.51 | 7.69% |
| 2008-12-12 | 7.10 | 7.67 | 6.46 | 6.63 | 1026108 | 7416875 | -0.37 | -5.29% |
| 2008-12-05 | 7.20 | 7.49 | 6.85 | 7.00 | 1469737 | 10536593 | -0.17 | -2.37% |
| 2008-11-28 | 6.83 | 7.33 | 5.92 | 7.17 | 1185329 | 8012264 | 0.39 | 5.75% |
| 2008-11-21 | 6.00 | 7.08 | 5.87 | 6.78 | 1994579 | 13107727 | 0.73 | 12.07% |
| 2008-11-14 | 5.06 | 6.18 | 5.06 | 6.05 | 1632601 | 9326346 | 1.23 | 25.52% |
| 2008-11-07 | 4.21 | 4.88 | 4.03 | 4.82 | 630693 | 2906733 | 0.49 | 11.32% |
| 2008-10-31 | 4.30 | 4.59 | 4.09 | 4.33 | 249059 | 1094674 | -0.11 | -2.48% |
| 2008-10-24 | 4.18 | 4.64 | 4.06 | 4.44 | 275040 | 1208338 | 0.31 | 7.51% |
| 2008-10-17 | 4.55 | 4.95 | 4.02 | 4.13 | 300373 | 1326876 | -0.62 | -13.05% |
| 2008-10-10 | 4.79 | 5.06 | 4.49 | 4.75 | 282023 | 1355215 | -0.10 | -2.06% |
| 2008-09-26 | 5.22 | 5.34 | 4.54 | 4.85 | 295166 | 1446386 | 0.00 | 0.00% |
| 2008-09-19 | 5.09 | 5.13 | 4.24 | 4.85 | 201776 | 957547 | -0.16 | -3.19% |
| 2008-09-12 | 5.21 | 5.32 | 4.90 | 5.01 | 165744 | 840871 | -0.21 | -4.02% |
| 2008-09-05 | 6.16 | 6.34 | 5.20 | 5.22 | 345912 | 2019337 | -0.85 | -14.00% |
| 2008-08-29 | 5.76 | 6.10 | 5.17 | 6.07 | 288645 | 1629593 | 0.33 | 5.75% |
| 2008-08-22 | 5.10 | 6.17 | 4.72 | 5.74 | 519936 | 2873515 | 0.68 | 13.44% |
| 2008-08-15 | 5.56 | 5.76 | 4.75 | 5.06 | 240878 | 1215551 | -0.47 | -8.50% |
| 2008-08-08 | 6.11 | 6.20 | 5.50 | 5.53 | 194759 | 1159823 | -0.66 | -10.66% |
| 2008-08-01 | 6.48 | 6.60 | 5.85 | 6.19 | 300447 | 1895407 | -0.32 | -4.92% |
| 2008-07-25 | 6.03 | 6.80 | 6.03 | 6.51 | 415951 | 2685739 | 0.32 | 5.17% |
| 2008-07-18 | 6.63 | 6.90 | 5.55 | 6.19 | 588874 | 3702000 | -0.67 | -9.77% |
| 2008-07-11 | 5.95 | 7.30 | 5.90 | 6.86 | 807845 | 5284382 | 0.92 | 15.49% |
| 2008-07-04 | 5.05 | 5.98 | 5.05 | 5.94 | 403069 | 2255138 | 0.65 | 12.29% |
| 2008-06-27 | 5.24 | 6.06 | 4.98 | 5.29 | 730182 | 4079720 | 0.07 | 1.34% |
| 2008-06-20 | 6.38 | 6.48 | 4.81 | 5.22 | 519625 | 2916362 | -1.08 | -17.14% |
| 2008-06-13 | 7.16 | 7.28 | 6.30 | 6.30 | 507434 | 3456583 | -1.29 | -17.00% |
| 2008-06-05 | 8.52 | 9.20 | 7.41 | 7.59 | 596806 | 5004866 | -1.10 | -12.66% |
| 2008-05-30 | 8.60 | 9.58 | 8.28 | 8.69 | 1091994 | 9726236 | -0.05 | -0.57% |
| 2008-05-23 | 9.05 | 10.74 | 8.71 | 8.74 | 2076251 | 20410930 | 0.02 | 0.23% |
| 2008-05-16 | 6.55 | 9.18 | 6.36 | 8.72 | 1079202 | 9185765 | 2.07 | 31.13% |
| 2008-05-09 | 7.08 | 7.35 | 6.38 | 6.65 | 358174 | 2466497 | -0.40 | -5.67% |
| 2008-04-30 | 6.50 | 7.13 | 6.45 | 7.05 | 178335 | 1205126 | 0.40 | 6.01% |
| 2008-04-25 | 6.21 | 6.98 | 5.21 | 6.65 | 367055 | 2277005 | 0.92 | 16.06% |
| 2008-04-18 | 7.15 | 7.16 | 5.70 | 5.73 | 197455 | 1289472 | -1.55 | -21.29% |
| 2008-04-11 | 6.58 | 7.65 | 6.41 | 7.28 | 371743 | 2674567 | 0.63 | 9.47% |
| 2008-04-03 | 7.90 | 8.12 | 6.01 | 6.65 | 278570 | 1958213 | -1.64 | -19.78% |
| 2008-03-28 | 10.25 | 10.57 | 7.49 | 8.29 | 539416 | 4896120 | -1.86 | -18.32% |
| 2008-03-21 | 11.76 | 12.48 | 9.20 | 10.15 | 845851 | 8997647 | -1.58 | -13.47% |
| 2008-02-29 | 10.80 | 11.89 | 10.48 | 11.73 | 752467 | 8452586 | 0.99 | 9.22% |
| 2008-02-22 | 10.60 | 10.94 | 10.15 | 10.74 | 308801 | 3276249 | 0.38 | 3.67% |
| 2008-02-15 | 9.87 | 10.47 | 9.80 | 10.36 | 113639 | 1161860 | 0.26 | 2.57% |
| 2008-02-05 | 9.41 | 10.26 | 9.41 | 10.10 | 87722 | 877043 | 0.90 | 9.78% |
| 2008-02-01 | 10.86 | 10.86 | 8.80 | 9.20 | 354134 | 3560563 | -1.79 | -16.29% |
| 2008-01-25 | 11.66 | 11.66 | 9.25 | 10.99 | 605790 | 6163262 | -0.66 | -5.67% |
| 2008-01-18 | 12.69 | 12.70 | 10.89 | 11.65 | 602951 | 7123238 | -0.85 | -6.80% |
| 2008-01-11 | 11.66 | 12.75 | 11.45 | 12.50 | 772040 | 9362624 | 0.79 | 6.75% |
| 2008-01-04 | 11.31 | 12.20 | 11.31 | 11.71 | 383775 | 4507383 | 0.41 | 3.63% |
| 2007-12-28 | 10.50 | 11.60 | 10.36 | 11.30 | 756137 | 8316912 | 0.81 | 7.72% |
| 2007-12-21 | 9.59 | 10.58 | 9.28 | 10.49 | 801829 | 8183063 | 0.90 | 9.38% |
| 2007-12-14 | 9.50 | 10.35 | 9.18 | 9.59 | 614217 | 6071292 | -0.13 | -1.34% |
| 2007-12-07 | 9.26 | 9.83 | 8.88 | 9.72 | 539939 | 5022833 | 0.47 | 5.08% |
| 2007-11-30 | 9.61 | 9.80 | 9.13 | 9.25 | 358138 | 3375330 | -0.66 | -6.66% |
| 2007-11-23 | 10.00 | 10.80 | 9.15 | 9.91 | 573629 | 5829555 | -0.06 | -0.60% |
| 2007-11-16 | 11.02 | 11.40 | 9.66 | 9.97 | 1027387 | 10809677 | -1.67 | -14.35% |
| 2007-11-09 | 13.54 | 14.50 | 11.39 | 11.64 | 1461840 | 19481154 | -2.03 | -14.85% |
| 2007-11-02 | 12.15 | 13.90 | 10.96 | 13.67 | 1796164 | 22795912 | 1.49 | 12.23% |
| 2007-10-26 | 12.00 | 13.00 | 11.08 | 12.18 | 1347580 | 16340242 | 0.79 | 6.94% |
| 2007-10-18 | 10.95 | 11.79 | 10.19 | 11.39 | 532925 | 5899828 | 0.68 | 6.35% |
| 2007-10-12 | 11.33 | 11.98 | 10.11 | 10.71 | 661972 | 7475218 | -0.29 | -2.64% |
| 2007-09-28 | 11.25 | 11.70 | 10.25 | 11.00 | 594774 | 6583624 | -0.21 | -1.87% |
| 2007-09-21 | 10.73 | 11.73 | 10.64 | 11.21 | 855850 | 9594401 | 0.39 | 3.60% |
| 2007-09-14 | 10.86 | 11.45 | 9.14 | 10.82 | 852192 | 8823393 | -0.02 | -0.18% |
| 2007-09-07 | 11.70 | 11.85 | 10.40 | 10.84 | 619094 | 6819298 | -0.54 | -4.75% |
| 2007-08-31 | 10.51 | 11.50 | 9.70 | 11.38 | 931656 | 9839551 | 0.89 | 8.48% |
| 2007-08-24 | 9.39 | 10.78 | 9.19 | 10.49 | 1088695 | 10911088 | 1.33 | 14.52% |
| 2007-08-17 | 9.13 | 9.68 | 8.70 | 9.16 | 512354 | 4759738 | 0.08 | 0.88% |
| 2007-08-10 | 9.50 | 9.86 | 8.81 | 9.08 | 628072 | 5872031 | -0.41 | -4.32% |
| 2007-08-03 | 10.40 | 10.92 | 9.20 | 9.49 | 889768 | 8822918 | 0.05 | 0.53% |
| 2007-07-27 | 7.55 | 9.59 | 7.55 | 9.44 | 737545 | 6410432 | 1.88 | 24.87% |
| 2007-07-20 | 7.35 | 7.60 | 6.98 | 7.56 | 283992 | 2075470 | 0.16 | 2.16% |
| 2007-07-13 | 7.88 | 8.17 | 7.10 | 7.40 | 289423 | 2185411 | -0.35 | -4.52% |
| 2007-07-06 | 6.75 | 7.94 | 6.72 | 7.75 | 517277 | 3855840 | 0.93 | 13.64% |
| 2007-06-29 | 9.65 | 9.80 | 6.82 | 6.82 | 721105 | 5754551 | -2.78 | -28.96% |
| 2007-06-22 | 10.80 | 10.99 | 9.31 | 9.60 | 1066222 | 10861570 | -0.65 | -6.34% |
| 2007-06-15 | 9.00 | 10.58 | 8.40 | 10.25 | 1664845 | 16077180 | 1.42 | 16.08% |
| 2007-06-08 | 7.67 | 9.28 | 6.39 | 8.83 | 1386101 | 10933802 | 0.94 | 11.91% |
| 2007-06-01 | 10.30 | 10.80 | 7.89 | 7.89 | 1340449 | 12770746 | -2.34 | -22.87% |
| 2007-05-25 | 8.31 | 10.58 | 8.25 | 10.23 | 1780934 | 17160616 | 1.50 | 17.18% |
| 2007-05-17 | 8.85 | 9.21 | 8.20 | 8.73 | 1015931 | 8926290 | -0.41 | -4.49% |
| 2007-05-11 | 7.59 | 9.14 | 7.50 | 9.14 | 1850833 | 15293755 | 1.53 | 20.11% |
| 2007-04-27 | 7.89 | 8.18 | 7.42 | 7.61 | 1233048 | 9692637 | -0.07 | -0.91% |
| 2007-04-20 | 7.10 | 8.03 | 7.03 | 7.68 | 1481667 | 11181657 | 0.50 | 6.96% |
| 2007-04-13 | 6.56 | 7.58 | 6.54 | 7.18 | 1715324 | 12054385 | 0.62 | 9.45% |
| 2007-04-06 | 6.40 | 6.68 | 6.25 | 6.56 | 627097 | 4049102 | 0.16 | 2.50% |
| 2007-03-30 | 6.26 | 6.88 | 6.16 | 6.40 | 1473368 | 9583246 | 0.19 | 3.06% |
| 2007-03-23 | 5.46 | 6.40 | 5.38 | 6.21 | 795504 | 4791430 | 0.44 | 7.63% |
| 2007-03-16 | 5.60 | 6.29 | 5.37 | 5.77 | 957141 | 5586392 | 0.23 | 4.15% |
| 2007-03-09 | 5.18 | 5.64 | 4.99 | 5.54 | 773851 | 4169429 | 0.39 | 7.57% |
| 2007-03-02 | 5.51 | 6.08 | 4.92 | 5.15 | 868205 | 4685074 | -0.31 | -5.68% |
| 2007-02-16 | 5.33 | 5.70 | 5.05 | 5.46 | 567669 | 3020197 | 0.29 | 5.61% |
| 2007-02-09 | 4.68 | 5.40 | 4.54 | 5.17 | 647532 | 3225257 | 0.52 | 11.18% |
| 2007-02-02 | 4.01 | 4.85 | 4.01 | 4.65 | 800207 | 3531254 | 0.62 | 15.38% |
| 2007-01-26 | 3.90 | 4.35 | 3.77 | 4.03 | 745827 | 3064555 | 0.12 | 3.07% |
| 2007-01-19 | 3.28 | 3.93 | 3.28 | 3.91 | 699334 | 2579378 | 0.60 | 18.13% |
| 2007-01-12 | 3.21 | 3.72 | 3.20 | 3.31 | 824879 | 2858086 | 0.14 | 4.42% |
| 2007-01-05 | 3.14 | 3.19 | 3.05 | 3.17 | 215344 | 668397 | 0.07 | 2.26% |
| 2006-12-29 | 3.29 | 3.29 | 2.96 | 3.10 | 380673 | 1183718 | -0.07 | -2.21% |
| 2006-12-22 | 3.00 | 3.38 | 2.90 | 3.17 | 644838 | 2010814 | 0.17 | 5.67% |
| 2006-12-15 | 2.68 | 3.08 | 2.65 | 3.00 | 603804 | 1784893 | 0.32 | 11.94% |
| 2006-12-08 | 2.92 | 2.97 | 2.66 | 2.68 | 375644 | 1068336 | -0.24 | -8.22% |
| 2006-12-01 | 2.75 | 3.05 | 2.72 | 2.92 | 557470 | 1633151 | 0.14 | 5.04% |
