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 | 15.73 | 16.36 | 14.80 | 15.09 | 804715 | 12719686 | -0.70 | -4.43% |
| 2009-11-20 | 15.64 | 15.93 | 15.19 | 15.79 | 649626 | 10147873 | 0.37 | 2.40% |
| 2009-11-13 | 14.76 | 15.45 | 14.61 | 15.42 | 586325 | 8780189 | 0.67 | 4.54% |
| 2009-11-06 | 13.85 | 15.16 | 13.56 | 14.75 | 457570 | 6702602 | 0.63 | 4.46% |
| 2009-10-30 | 14.71 | 15.06 | 13.85 | 14.12 | 361761 | 5215090 | -0.55 | -3.75% |
| 2009-10-23 | 13.80 | 14.79 | 13.66 | 14.67 | 415299 | 5902726 | 1.07 | 7.87% |
| 2009-10-16 | 13.50 | 13.92 | 13.25 | 13.60 | 289526 | 3923635 | 0.12 | 0.89% |
| 2009-10-09 | 12.83 | 13.50 | 12.82 | 13.48 | 43334 | 575323 | 0.68 | 5.31% |
| 2009-09-30 | 13.30 | 13.94 | 12.51 | 12.80 | 131382 | 1706454 | -0.43 | -3.25% |
| 2009-09-25 | 14.70 | 15.09 | 12.90 | 13.23 | 402551 | 5651049 | -1.61 | -10.85% |
| 2009-09-18 | 14.80 | 16.30 | 14.40 | 14.84 | 785670 | 11997363 | 0.45 | 3.13% |
| 2009-09-11 | 13.75 | 14.84 | 13.31 | 14.39 | 490716 | 6881890 | 0.80 | 5.89% |
| 2009-09-04 | 12.94 | 13.85 | 11.95 | 13.59 | 260149 | 3328697 | 0.52 | 3.98% |
| 2009-08-28 | 12.88 | 14.06 | 12.23 | 13.07 | 405024 | 5372772 | 0.13 | 1.00% |
| 2009-08-21 | 13.90 | 13.93 | 11.75 | 12.94 | 367275 | 4683951 | -1.11 | -7.90% |
| 2009-08-14 | 16.25 | 16.44 | 14.00 | 14.05 | 294386 | 4499948 | -1.91 | -11.97% |
| 2009-08-07 | 16.78 | 18.12 | 15.80 | 15.96 | 796657 | 13578254 | -0.74 | -4.43% |
| 2009-07-31 | 16.67 | 18.18 | 15.80 | 16.70 | 782938 | 13305161 | 0.48 | 2.96% |
| 2009-07-24 | 16.69 | 17.18 | 15.90 | 16.22 | 709363 | 11752703 | -0.49 | -2.93% |
| 2009-07-17 | 15.10 | 17.05 | 15.03 | 16.71 | 759370 | 12019475 | 1.60 | 10.59% |
| 2009-07-10 | 14.00 | 15.72 | 13.80 | 15.11 | 721773 | 10696471 | 1.09 | 7.78% |
| 2009-07-03 | 14.18 | 14.28 | 13.80 | 14.02 | 300641 | 4204315 | -0.14 | -0.99% |
| 2009-06-26 | 15.09 | 15.25 | 14.01 | 14.16 | 332246 | 4809019 | -0.84 | -5.60% |
| 2009-06-19 | 13.68 | 15.34 | 13.56 | 15.00 | 530415 | 7797848 | 1.36 | 9.97% |
| 2009-06-12 | 14.03 | 14.48 | 13.52 | 13.64 | 269857 | 3782175 | -0.38 | -2.71% |
| 2009-06-05 | 14.58 | 14.95 | 13.93 | 14.02 | 339045 | 4871345 | -0.57 | -3.91% |
| 2009-05-27 | 13.51 | 15.00 | 13.25 | 14.59 | 327343 | 4717561 | 0.76 | 5.50% |
| 2009-05-22 | 14.05 | 14.84 | 13.58 | 13.83 | 430692 | 6115476 | -0.14 | -1.00% |
| 2009-05-14 | 14.88 | 14.93 | 13.50 | 13.97 | 321671 | 4537752 | -0.94 | -6.30% |
| 2009-05-08 | 14.13 | 15.51 | 14.13 | 14.91 | 636522 | 9460471 | 0.69 | 4.85% |
| 2009-04-30 | 13.78 | 14.45 | 13.00 | 14.22 | 375559 | 5150030 | 0.50 | 3.64% |
| 2009-04-24 | 14.92 | 16.20 | 13.51 | 13.72 | 894040 | 13302237 | -1.47 | -9.68% |
| 2009-04-17 | 13.31 | 15.49 | 13.03 | 15.19 | 1482124 | 21347192 | 2.13 | 16.31% |
| 2009-04-10 | 12.83 | 13.45 | 12.04 | 13.06 | 754059 | 9664433 | 0.23 | 1.79% |
| 2009-04-03 | 12.45 | 13.70 | 11.72 | 12.83 | 1348749 | 17094416 | 0.71 | 5.86% |
| 2009-03-27 | 10.65 | 12.12 | 10.17 | 12.12 | 619781 | 6957275 | 1.44 | 13.48% |
| 2009-03-20 | 9.84 | 10.96 | 9.66 | 10.68 | 394619 | 4165479 | 0.71 | 7.12% |
| 2009-03-13 | 10.17 | 10.45 | 9.50 | 9.97 | 301327 | 3007330 | -0.16 | -1.58% |
| 2009-03-06 | 9.31 | 10.88 | 9.18 | 10.13 | 514306 | 5163150 | 0.88 | 9.51% |
| 2009-02-27 | 11.29 | 12.67 | 9.16 | 9.25 | 799435 | 8966163 | -2.14 | -18.79% |
| 2009-02-20 | 12.50 | 12.58 | 10.71 | 11.39 | 700498 | 8192511 | -1.09 | -8.73% |
| 2009-02-13 | 10.60 | 12.68 | 10.54 | 12.48 | 907394 | 10713391 | 2.07 | 19.89% |
| 2009-02-06 | 8.52 | 10.58 | 8.52 | 10.41 | 896087 | 8798116 | 1.88 | 22.04% |
| 2009-01-23 | 8.56 | 9.07 | 8.18 | 8.53 | 595703 | 5128950 | 0.07 | 0.83% |
| 2009-01-16 | 7.33 | 8.95 | 7.25 | 8.46 | 950605 | 7875524 | 1.13 | 15.42% |
| 2009-01-09 | 6.93 | 7.68 | 6.80 | 7.33 | 386895 | 2812396 | 0.51 | 7.48% |
| 2008-12-26 | 7.80 | 8.15 | 6.58 | 6.82 | 451995 | 3336730 | -0.94 | -12.11% |
| 2008-12-19 | 7.46 | 7.95 | 7.26 | 7.76 | 318836 | 2430134 | 0.47 | 6.45% |
| 2008-12-12 | 8.32 | 8.70 | 7.11 | 7.29 | 687717 | 5636586 | -1.02 | -12.27% |
| 2008-12-05 | 6.66 | 8.40 | 6.44 | 8.31 | 938762 | 7130276 | 1.75 | 26.68% |
| 2008-11-28 | 6.72 | 7.06 | 6.35 | 6.56 | 376692 | 2507597 | -0.23 | -3.39% |
| 2008-11-21 | 6.67 | 7.50 | 6.33 | 6.79 | 798141 | 5625254 | 0.02 | 0.29% |
| 2008-11-14 | 5.96 | 6.88 | 5.88 | 6.77 | 599931 | 3785067 | 0.86 | 14.55% |
| 2008-11-07 | 5.50 | 6.08 | 4.90 | 5.91 | 436983 | 2424448 | 0.40 | 7.26% |
| 2008-10-31 | 6.13 | 6.19 | 5.18 | 5.51 | 292184 | 1651886 | -0.77 | -12.26% |
| 2008-10-24 | 6.48 | 7.06 | 6.10 | 6.28 | 277108 | 1829238 | -0.26 | -3.98% |
| 2008-10-17 | 7.21 | 7.98 | 6.33 | 6.54 | 306458 | 2164593 | -0.95 | -12.68% |
| 2008-10-10 | 9.37 | 9.37 | 7.49 | 7.49 | 267494 | 2238687 | -2.14 | -22.22% |
| 2008-09-26 | 10.35 | 10.37 | 8.96 | 9.63 | 457212 | 4464289 | 0.20 | 2.12% |
| 2008-09-19 | 9.19 | 9.43 | 8.00 | 9.43 | 204259 | 1819253 | 0.23 | 2.50% |
| 2008-09-12 | 9.91 | 10.37 | 9.13 | 9.20 | 351094 | 3454837 | -0.73 | -7.35% |
| 2008-09-05 | 9.80 | 10.27 | 8.97 | 9.93 | 306921 | 2946784 | -0.08 | -0.80% |
| 2008-08-29 | 10.86 | 11.00 | 9.07 | 10.01 | 257220 | 2548565 | -0.81 | -7.49% |
| 2008-08-22 | 11.95 | 12.14 | 10.38 | 10.82 | 372949 | 4212278 | -1.21 | -10.06% |
| 2008-08-15 | 13.38 | 13.59 | 11.28 | 12.03 | 299985 | 3646352 | -1.36 | -10.16% |
| 2008-08-08 | 16.17 | 16.19 | 13.37 | 13.39 | 256147 | 3834521 | -3.06 | -18.60% |
| 2008-08-01 | 17.78 | 18.32 | 15.20 | 16.45 | 388871 | 6644611 | -1.23 | -6.96% |
| 2008-07-25 | 16.88 | 18.18 | 16.73 | 17.68 | 467712 | 8231854 | 0.61 | 3.57% |
| 2008-07-18 | 17.19 | 18.55 | 15.44 | 17.07 | 583026 | 10042248 | -0.28 | -1.61% |
| 2008-07-11 | 16.65 | 18.30 | 16.45 | 17.35 | 775780 | 13601093 | 0.66 | 3.95% |
| 2008-07-04 | 14.81 | 17.18 | 14.02 | 16.69 | 554848 | 8769143 | 1.79 | 12.01% |
| 2008-06-27 | 14.50 | 16.80 | 14.25 | 14.90 | 603141 | 9438312 | 0.03 | 0.20% |
| 2008-06-20 | 14.50 | 15.45 | 13.35 | 14.87 | 517625 | 7541198 | 0.41 | 2.83% |
| 2008-06-13 | 17.49 | 17.49 | 14.41 | 14.46 | 232541 | 3663445 | -3.80 | -20.81% |
| 2008-06-06 | 19.25 | 20.71 | 18.16 | 18.26 | 309511 | 6019078 | -1.19 | -6.12% |
| 2008-05-30 | 18.72 | 21.96 | 18.55 | 19.45 | 811806 | 16759341 | 0.52 | 2.75% |
| 2008-05-23 | 20.61 | 21.39 | 17.20 | 18.93 | 380481 | 7288023 | -2.47 | -11.54% |
| 2008-05-16 | 19.28 | 22.20 | 19.13 | 21.40 | 435866 | 9111361 | 0.92 | 4.49% |
| 2008-05-09 | 19.35 | 21.57 | 18.25 | 20.48 | 686672 | 13662074 | 1.14 | 5.89% |
| 2008-04-30 | 17.01 | 19.34 | 16.66 | 19.34 | 397161 | 7103227 | 2.28 | 13.37% |
| 2008-04-25 | 14.45 | 17.06 | 11.52 | 17.06 | 485160 | 7007799 | 3.64 | 27.12% |
| 2008-04-18 | 17.55 | 17.60 | 13.42 | 13.42 | 333803 | 5237165 | -4.86 | -26.59% |
| 2008-04-11 | 17.29 | 19.58 | 16.63 | 18.28 | 285905 | 5236864 | 0.60 | 3.39% |
| 2008-04-03 | 20.00 | 20.48 | 16.20 | 17.68 | 226967 | 4084243 | -3.24 | -15.49% |
| 2008-03-28 | 24.50 | 24.98 | 19.11 | 20.92 | 323008 | 7180376 | -2.94 | -12.32% |
| 2008-03-21 | 24.60 | 25.50 | 20.80 | 23.86 | 405234 | 9222591 | -0.66 | -2.69% |
| 2008-03-14 | 30.70 | 31.22 | 24.04 | 24.52 | 304743 | 8296962 | -6.26 | -20.34% |
| 2008-03-07 | 31.89 | 34.69 | 30.20 | 30.78 | 401356 | 13011778 | -0.86 | -2.72% |
| 2008-02-29 | 32.75 | 32.94 | 28.81 | 31.64 | 273874 | 8533691 | -0.47 | -1.46% |
| 2008-02-22 | 32.00 | 33.90 | 31.00 | 32.11 | 256097 | 8226626 | 2.64 | 8.96% |
| 2008-02-15 | 30.79 | 32.00 | 28.40 | 29.47 | 153145 | 4575768 | -2.13 | -6.74% |
| 2008-02-05 | 29.50 | 32.00 | 29.12 | 31.60 | 152416 | 4655960 | 3.51 | 12.50% |
| 2008-02-01 | 32.50 | 33.28 | 26.44 | 28.09 | 360284 | 10785965 | -5.51 | -16.40% |
| 2008-01-25 | 36.89 | 38.59 | 29.58 | 33.60 | 558958 | 19053188 | -3.25 | -8.82% |
| 2008-01-18 | 33.80 | 39.50 | 33.55 | 36.85 | 428687 | 15915809 | 2.86 | 8.41% |
| 2008-01-11 | 31.48 | 35.00 | 29.80 | 33.99 | 436271 | 13996074 | 2.18 | 6.85% |
| 2008-01-04 | 29.80 | 34.12 | 29.02 | 31.81 | 326247 | 10295483 | 2.31 | 7.83% |
| 2007-12-28 | 26.81 | 29.98 | 26.65 | 29.50 | 417290 | 11967852 | 2.98 | 11.24% |
| 2007-12-21 | 24.35 | 26.70 | 23.92 | 26.52 | 447272 | 11344280 | 2.39 | 9.90% |
| 2007-12-14 | 22.05 | 24.25 | 21.82 | 24.13 | 435950 | 10086130 | 1.95 | 8.79% |
| 2007-12-07 | 21.35 | 22.20 | 20.86 | 22.18 | 182790 | 3948902 | 1.33 | 6.38% |
| 2007-11-30 | 21.40 | 21.59 | 19.60 | 20.85 | 163416 | 3349784 | -0.24 | -1.14% |
| 2007-11-23 | 21.66 | 23.28 | 20.01 | 21.09 | 261392 | 5772545 | -0.51 | -2.36% |
| 2007-11-16 | 19.65 | 22.19 | 19.62 | 21.60 | 213622 | 4506559 | 1.40 | 6.93% |
| 2007-11-09 | 20.20 | 22.78 | 19.03 | 20.20 | 286789 | 6112586 | -0.46 | -2.23% |
| 2007-11-02 | 18.40 | 21.70 | 18.00 | 20.66 | 258310 | 5156760 | 2.72 | 15.16% |
| 2007-10-26 | 21.66 | 21.70 | 17.40 | 17.94 | 251072 | 4901478 | -4.50 | -20.05% |
| 2007-10-18 | 23.00 | 23.99 | 21.60 | 22.44 | 256431 | 5873111 | -0.48 | -2.09% |
| 2007-10-12 | 24.78 | 25.38 | 21.21 | 22.92 | 381718 | 9127808 | -1.28 | -5.29% |
| 2007-09-28 | 25.40 | 26.36 | 23.30 | 24.20 | 476003 | 11829088 | -0.73 | -2.93% |
| 2007-09-21 | 23.50 | 26.32 | 23.00 | 24.93 | 694287 | 17089662 | 0.91 | 3.79% |
| 2007-09-14 | 18.85 | 25.04 | 18.85 | 24.02 | 1226579 | 27278156 | 5.21 | 27.70% |
| 2007-09-07 | 19.80 | 20.60 | 18.60 | 18.81 | 634241 | 12564001 | -0.39 | -2.03% |
| 2007-08-31 | 18.75 | 19.78 | 17.34 | 19.20 | 360078 | 6661162 | 0.56 | 3.00% |
| 2007-08-24 | 19.68 | 20.00 | 18.60 | 18.64 | 501432 | 9732374 | -0.77 | -3.97% |
| 2007-08-17 | 18.31 | 20.00 | 17.68 | 19.41 | 574037 | 10835912 | 1.16 | 6.36% |
| 2007-08-10 | 17.85 | 18.40 | 16.20 | 18.25 | 389105 | 6739476 | 0.63 | 3.58% |
| 2007-08-03 | 18.60 | 19.40 | 16.69 | 17.62 | 475867 | 8692313 | -1.17 | -6.23% |
| 2007-07-27 | 17.14 | 19.10 | 17.00 | 18.79 | 520094 | 9420424 | 1.72 | 10.08% |
| 2007-07-20 | 15.92 | 17.24 | 15.25 | 17.07 | 382399 | 6336648 | 1.21 | 7.63% |
| 2007-07-13 | 15.20 | 16.41 | 14.73 | 15.86 | 315752 | 4922378 | 0.71 | 4.69% |
| 2007-07-06 | 13.30 | 15.15 | 13.26 | 15.15 | 290132 | 4120695 | 1.80 | 13.48% |
| 2007-06-29 | 15.87 | 16.10 | 13.00 | 13.35 | 387408 | 5655034 | -2.50 | -15.77% |
| 2007-06-22 | 16.58 | 18.66 | 15.81 | 15.85 | 703155 | 12164938 | -0.27 | -1.68% |
| 2007-06-15 | 15.34 | 17.48 | 14.31 | 16.12 | 669788 | 10803913 | 0.77 | 5.02% |
| 2007-06-08 | 16.30 | 16.80 | 12.97 | 15.35 | 621034 | 9103957 | -0.65 | -4.06% |
| 2007-06-01 | 19.99 | 21.22 | 15.93 | 16.00 | 744056 | 14210712 | -3.77 | -19.07% |
| 2007-05-25 | 28.48 | 31.45 | 19.50 | 19.77 | 425965 | 10844444 | -9.59 | -32.66% |
| 2007-05-18 | 27.10 | 29.50 | 24.80 | 29.36 | 332993 | 9037815 | 2.26 | 8.34% |
| 2007-05-10 | 24.19 | 28.50 | 23.99 | 27.10 | 306132 | 8074317 | 2.60 | 10.61% |
| 2007-04-27 | 23.99 | 26.80 | 23.50 | 24.50 | 499836 | 12506829 | 1.45 | 6.29% |
| 2007-04-20 | 19.48 | 23.05 | 19.18 | 23.05 | 571677 | 11934777 | 4.23 | 22.48% |
| 2007-04-13 | 17.19 | 19.88 | 17.12 | 18.82 | 545534 | 10098355 | 1.61 | 9.36% |
| 2007-04-06 | 17.41 | 18.18 | 16.83 | 17.21 | 343183 | 5962940 | -0.06 | -0.35% |
| 2007-03-30 | 15.76 | 17.65 | 15.60 | 17.27 | 468265 | 7843366 | 1.63 | 10.42% |
| 2007-03-23 | 15.01 | 16.40 | 14.91 | 15.64 | 232801 | 3657468 | -0.11 | -0.70% |
| 2007-03-16 | 15.98 | 16.75 | 15.30 | 15.75 | 324575 | 5242655 | -0.15 | -0.94% |
| 2007-03-09 | 16.35 | 16.50 | 14.90 | 15.90 | 279303 | 4354974 | -0.38 | -2.33% |
| 2007-03-02 | 15.08 | 17.65 | 14.74 | 16.28 | 592033 | 9569892 | 1.36 | 9.12% |
| 2007-02-16 | 14.40 | 15.45 | 14.08 | 14.92 | 270648 | 3964341 | 0.68 | 4.78% |
| 2007-02-09 | 12.79 | 14.48 | 12.73 | 14.24 | 240254 | 3295116 | 1.36 | 10.56% |
| 2007-02-02 | 13.86 | 14.98 | 12.86 | 12.88 | 354167 | 4954276 | -0.85 | -6.19% |
| 2007-01-26 | 14.45 | 15.60 | 13.15 | 13.73 | 465453 | 6765956 | -0.41 | -2.90% |
| 2007-01-19 | 12.20 | 14.60 | 12.13 | 14.14 | 465042 | 6220779 | 1.95 | 16.00% |
| 2007-01-12 | 12.43 | 13.70 | 12.01 | 12.19 | 359438 | 4618119 | -0.25 | -2.01% |
| 2007-01-05 | 11.80 | 12.50 | 11.65 | 12.44 | 105658 | 1280653 | 0.54 | 4.54% |
| 2006-12-29 | 11.81 | 12.38 | 11.62 | 11.90 | 180412 | 2164489 | -0.02 | -0.17% |
| 2006-12-22 | 12.67 | 13.44 | 11.80 | 11.92 | 388235 | 4920125 | -0.73 | -5.77% |
| 2006-12-15 | 12.25 | 13.24 | 12.20 | 12.65 | 261789 | 3331158 | 0.41 | 3.35% |
| 2006-12-08 | 13.75 | 14.68 | 12.17 | 12.24 | 421053 | 5738516 | -1.51 | -10.98% |
| 2006-12-01 | 12.86 | 14.15 | 12.71 | 13.75 | 342987 | 4568796 | 0.85 | 6.59% |
