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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 17.31 | 18.07 | 15.00 | 15.25 | 898057 | 15091957 | -2.22 | -12.71% |
| 2009-11-20 | 18.15 | 18.29 | 17.30 | 17.47 | 898534 | 15876596 | -0.43 | -2.40% |
| 2009-11-13 | 17.26 | 17.95 | 17.20 | 17.90 | 1126834 | 19848128 | 0.36 | 2.05% |
| 2009-11-06 | 17.45 | 20.00 | 17.27 | 17.54 | 2387178 | 43672996 | 0.66 | 3.91% |
| 2009-10-30 | 15.16 | 17.56 | 14.91 | 16.88 | 1994555 | 32937992 | 1.77 | 11.71% |
| 2009-10-23 | 14.58 | 15.18 | 13.98 | 15.11 | 957305 | 14085994 | 0.50 | 3.42% |
| 2009-10-16 | 12.96 | 14.85 | 12.85 | 14.61 | 969879 | 13746458 | 1.74 | 13.52% |
| 2009-10-09 | 12.14 | 12.97 | 12.12 | 12.87 | 79756 | 1008730 | 0.75 | 6.19% |
| 2009-09-30 | 12.90 | 13.22 | 11.88 | 12.12 | 151519 | 1887629 | -0.68 | -5.31% |
| 2009-09-25 | 13.19 | 13.58 | 12.46 | 12.80 | 440368 | 5745358 | -0.55 | -4.12% |
| 2009-09-18 | 13.50 | 14.35 | 13.29 | 13.35 | 937306 | 13073245 | -0.53 | -3.82% |
| 2009-09-11 | 12.13 | 14.10 | 11.60 | 13.88 | 986025 | 12954674 | 1.75 | 14.43% |
| 2009-09-04 | 12.69 | 12.70 | 11.16 | 12.13 | 416778 | 4926959 | -0.66 | -5.16% |
| 2009-08-28 | 13.01 | 13.77 | 12.69 | 12.79 | 593182 | 7866348 | -0.52 | -3.91% |
| 2009-08-21 | 13.92 | 14.24 | 12.14 | 13.31 | 546131 | 7109932 | -0.60 | -4.31% |
| 2009-08-14 | 15.76 | 17.03 | 13.87 | 13.91 | 1301165 | 20491718 | -1.12 | -7.45% |
| 2009-08-07 | 15.09 | 15.81 | 14.58 | 15.03 | 905510 | 13741003 | 0.05 | 0.33% |
| 2009-07-31 | 15.30 | 16.70 | 14.00 | 14.98 | 1519574 | 23630800 | -0.21 | -1.38% |
| 2009-07-24 | 14.75 | 15.55 | 14.39 | 15.19 | 1050724 | 15644192 | 0.58 | 3.97% |
| 2009-07-17 | 13.93 | 15.43 | 13.78 | 14.61 | 1514861 | 22300694 | 0.62 | 4.43% |
| 2009-07-10 | 13.77 | 14.18 | 13.28 | 13.99 | 649540 | 8913409 | 0.22 | 1.60% |
| 2009-07-03 | 13.45 | 14.36 | 13.05 | 13.77 | 706212 | 9678430 | 0.41 | 3.07% |
| 2009-06-26 | 13.80 | 13.80 | 13.24 | 13.36 | 317746 | 4270843 | -0.50 | -3.61% |
| 2009-06-19 | 13.05 | 14.06 | 13.04 | 13.86 | 444356 | 6029497 | 0.75 | 5.72% |
| 2009-06-12 | 13.39 | 13.74 | 12.95 | 13.11 | 384376 | 5145948 | -0.30 | -2.24% |
| 2009-06-05 | 13.60 | 14.09 | 13.35 | 13.41 | 401485 | 5485778 | -0.12 | -0.89% |
| 2009-05-27 | 13.58 | 13.94 | 13.28 | 13.53 | 257481 | 3508189 | -0.30 | -2.17% |
| 2009-05-22 | 14.30 | 14.40 | 13.62 | 13.83 | 813976 | 11389267 | -0.87 | -5.92% |
| 2009-05-15 | 15.12 | 16.04 | 14.21 | 14.70 | 1456078 | 21933936 | -0.40 | -2.65% |
| 2009-05-08 | 14.09 | 15.46 | 13.91 | 15.10 | 1637489 | 24196046 | 0.98 | 6.94% |
| 2009-04-30 | 13.34 | 14.41 | 13.05 | 14.12 | 729107 | 10040319 | 0.86 | 6.49% |
| 2009-04-24 | 13.73 | 14.63 | 13.12 | 13.26 | 1024010 | 14362945 | -0.58 | -4.19% |
| 2009-04-17 | 13.15 | 14.08 | 12.92 | 13.84 | 1137218 | 15448494 | 0.93 | 7.20% |
| 2009-04-10 | 13.25 | 13.78 | 12.20 | 12.91 | 516295 | 6689699 | -0.51 | -3.80% |
| 2009-04-03 | 13.40 | 13.99 | 12.90 | 13.42 | 932486 | 12678107 | -0.07 | -0.52% |
| 2009-03-27 | 12.40 | 14.15 | 12.21 | 13.49 | 1516643 | 20368480 | 1.06 | 8.53% |
| 2009-03-20 | 11.10 | 13.13 | 11.10 | 12.43 | 943953 | 11536364 | 1.34 | 12.08% |
| 2009-03-13 | 11.69 | 12.14 | 10.90 | 11.09 | 507415 | 5849886 | -0.50 | -4.31% |
| 2009-03-06 | 10.96 | 12.45 | 10.88 | 11.59 | 832877 | 9792052 | 0.43 | 3.85% |
| 2009-02-27 | 14.39 | 14.72 | 10.81 | 11.16 | 1020356 | 13481445 | -3.37 | -23.19% |
| 2009-02-20 | 13.50 | 15.60 | 13.08 | 14.53 | 2015031 | 28685256 | 0.99 | 7.31% |
| 2009-02-13 | 13.50 | 14.28 | 13.09 | 13.54 | 1225841 | 16588962 | 0.26 | 1.96% |
| 2009-02-06 | 12.47 | 13.63 | 12.29 | 13.28 | 845526 | 11137589 | 0.93 | 7.53% |
| 2009-01-23 | 12.82 | 12.95 | 12.30 | 12.35 | 478018 | 5996075 | -0.33 | -2.60% |
| 2009-01-16 | 12.73 | 14.00 | 12.44 | 12.68 | 1103637 | 14552311 | -0.06 | -0.47% |
| 2009-01-09 | 11.05 | 13.48 | 10.86 | 12.74 | 1118340 | 13762784 | 1.97 | 18.29% |
| 2008-12-31 | 10.48 | 11.05 | 10.34 | 10.77 | 260392 | 2802868 | 0.12 | 1.13% |
| 2008-12-26 | 12.20 | 12.28 | 10.33 | 10.65 | 720033 | 8024495 | -1.62 | -13.20% |
| 2008-12-19 | 12.00 | 12.55 | 11.60 | 12.27 | 941610 | 11411740 | 0.46 | 3.90% |
| 2008-12-12 | 12.02 | 12.88 | 10.89 | 11.81 | 1429085 | 17242672 | -0.14 | -1.17% |
| 2008-12-05 | 10.92 | 12.94 | 10.92 | 11.95 | 1591272 | 18915194 | 0.99 | 9.03% |
| 2008-11-28 | 10.97 | 12.15 | 10.01 | 10.96 | 1857120 | 20963424 | -0.16 | -1.44% |
| 2008-11-21 | 8.30 | 11.12 | 8.19 | 11.12 | 947834 | 8891977 | 2.68 | 31.75% |
| 2008-11-14 | 6.59 | 8.55 | 6.49 | 8.44 | 1216873 | 9176528 | 1.98 | 30.65% |
| 2008-11-07 | 6.63 | 6.90 | 6.01 | 6.46 | 772379 | 5055643 | -0.31 | -4.58% |
| 2008-10-31 | 8.13 | 8.75 | 6.70 | 6.77 | 1014200 | 7723076 | -1.65 | -19.60% |
| 2008-10-24 | 7.99 | 8.97 | 7.65 | 8.42 | 1015574 | 8686770 | 0.34 | 4.21% |
| 2008-10-17 | 8.37 | 9.65 | 7.92 | 8.08 | 575311 | 5018039 | -0.55 | -6.37% |
| 2008-10-10 | 10.50 | 11.29 | 8.62 | 8.63 | 825131 | 8449231 | -2.35 | -21.40% |
| 2008-09-26 | 10.80 | 11.61 | 9.40 | 10.98 | 1405161 | 14887152 | 0.91 | 9.04% |
| 2008-09-19 | 9.65 | 10.16 | 8.62 | 10.07 | 727607 | 6944000 | 0.33 | 3.39% |
| 2008-09-12 | 9.48 | 10.65 | 8.49 | 9.74 | 1229907 | 11868506 | 0.40 | 4.28% |
| 2008-09-05 | 11.80 | 12.12 | 9.10 | 9.34 | 838851 | 8746035 | -2.62 | -21.91% |
| 2008-08-29 | 12.75 | 13.70 | 11.41 | 11.96 | 902662 | 11114787 | -0.99 | -7.64% |
| 2008-08-22 | 12.80 | 13.98 | 10.92 | 12.95 | 1400402 | 17625248 | 0.33 | 2.62% |
| 2008-08-14 | 12.10 | 12.62 | 10.86 | 12.62 | 1006350 | 11866131 | 0.13 | 1.04% |
| 2008-08-08 | 14.28 | 15.23 | 12.49 | 12.49 | 1093444 | 15292666 | -2.01 | -13.86% |
| 2008-08-01 | 13.70 | 15.98 | 13.55 | 14.50 | 1446006 | 21207388 | 0.84 | 6.15% |
| 2008-07-25 | 10.80 | 14.93 | 10.68 | 13.66 | 1648785 | 22384252 | 2.72 | 24.86% |
| 2008-07-18 | 11.55 | 12.48 | 10.05 | 10.94 | 1322218 | 15215267 | -0.38 | -3.36% |
| 2008-07-11 | 10.48 | 11.69 | 10.20 | 11.32 | 1338990 | 14743860 | 0.73 | 6.89% |
| 2008-07-04 | 8.70 | 10.79 | 8.51 | 10.59 | 1630155 | 15701239 | 2.68 | 33.88% |
| 2008-06-27 | 7.26 | 8.87 | 6.92 | 7.91 | 796640 | 6485703 | 0.40 | 5.33% |
| 2008-06-20 | 7.33 | 8.69 | 6.88 | 7.51 | 868267 | 6927671 | 0.37 | 5.18% |
| 2008-06-13 | 8.30 | 8.51 | 7.01 | 7.14 | 233408 | 1766023 | -1.77 | -19.86% |
| 2008-06-06 | 8.29 | 9.62 | 8.23 | 8.91 | 339222 | 3064429 | 0.38 | 4.46% |
| 2008-05-30 | 9.01 | 9.20 | 8.28 | 8.53 | 182815 | 1609330 | -0.59 | -6.47% |
| 2008-05-23 | 9.39 | 9.79 | 8.48 | 9.12 | 348728 | 3222627 | -0.50 | -5.20% |
| 2008-05-16 | 17.51 | 18.88 | 9.20 | 9.62 | 508384 | 6482181 | -8.32 | -46.38% |
| 2008-05-09 | 15.73 | 17.98 | 15.26 | 17.94 | 412310 | 6843271 | 2.21 | 14.05% |
| 2008-04-30 | 14.60 | 16.45 | 14.35 | 15.73 | 103191 | 1598086 | 0.63 | 4.17% |
| 2008-04-25 | 13.21 | 15.95 | 11.11 | 15.10 | 316788 | 4342239 | 2.81 | 22.86% |
| 2008-04-18 | 16.70 | 16.70 | 12.20 | 12.29 | 189012 | 2737789 | -4.64 | -27.41% |
| 2008-04-11 | 15.87 | 18.20 | 15.39 | 16.93 | 237000 | 4012236 | 0.71 | 4.38% |
| 2008-04-03 | 19.40 | 20.47 | 14.89 | 16.22 | 257771 | 4449175 | -3.85 | -19.18% |
| 2008-03-28 | 20.40 | 23.38 | 18.52 | 20.07 | 645935 | 13632351 | -0.09 | -0.45% |
| 2008-03-21 | 18.24 | 21.12 | 16.60 | 20.16 | 674693 | 12864284 | 3.54 | 21.30% |
| 2008-03-14 | 18.90 | 21.95 | 16.51 | 16.62 | 379250 | 7430539 | -3.16 | -15.98% |
| 2008-03-07 | 19.88 | 20.80 | 17.99 | 19.78 | 306868 | 6045343 | -0.24 | -1.20% |
| 2008-02-29 | 21.45 | 22.00 | 18.28 | 20.02 | 264009 | 5243902 | -1.41 | -6.58% |
| 2008-02-22 | 17.85 | 21.98 | 17.36 | 21.43 | 398267 | 7828557 | 4.08 | 23.52% |
| 2008-02-15 | 15.30 | 17.85 | 14.75 | 17.35 | 234009 | 3843377 | 1.79 | 11.50% |
| 2008-02-05 | 14.78 | 15.98 | 14.55 | 15.56 | 40921 | 628234 | 1.36 | 9.58% |
| 2008-02-01 | 18.22 | 19.00 | 14.09 | 14.20 | 214754 | 3561831 | -4.49 | -24.02% |
| 2008-01-25 | 16.51 | 18.69 | 14.93 | 18.69 | 395864 | 6666341 | 2.51 | 15.51% |
| 2008-01-18 | 15.95 | 17.87 | 15.38 | 16.18 | 427114 | 7052876 | 0.34 | 2.15% |
| 2008-01-11 | 12.21 | 15.84 | 12.21 | 15.84 | 118208 | 1714071 | 3.96 | 33.33% |
| 2007-12-28 | 11.13 | 12.20 | 11.01 | 11.88 | 167842 | 1961029 | 0.74 | 6.64% |
| 2007-12-21 | 10.86 | 11.30 | 10.50 | 11.14 | 65371 | 714899 | 0.22 | 2.02% |
| 2007-12-14 | 11.02 | 11.94 | 10.50 | 10.92 | 136951 | 1550721 | -0.20 | -1.80% |
| 2007-12-07 | 10.55 | 11.69 | 10.34 | 11.12 | 214684 | 2393098 | 0.55 | 5.20% |
| 2007-11-30 | 10.81 | 11.05 | 10.10 | 10.57 | 121858 | 1291772 | 0.02 | 0.19% |
| 2007-11-23 | 10.00 | 11.05 | 9.96 | 10.55 | 171484 | 1814758 | 0.53 | 5.29% |
| 2007-11-16 | 9.30 | 10.56 | 9.15 | 10.02 | 164891 | 1629509 | 0.56 | 5.92% |
| 2007-11-09 | 8.28 | 9.59 | 8.23 | 9.46 | 91137 | 822683 | 1.08 | 12.89% |
| 2007-11-02 | 8.28 | 9.16 | 8.25 | 8.38 | 52545 | 457177 | -0.12 | -1.41% |
| 2007-10-26 | 10.07 | 10.07 | 8.18 | 8.50 | 51208 | 465529 | -1.31 | -13.35% |
| 2007-10-18 | 9.89 | 10.26 | 9.48 | 9.81 | 47441 | 470667 | -0.08 | -0.81% |
| 2007-10-12 | 10.70 | 11.27 | 9.43 | 9.89 | 134004 | 1428775 | -0.63 | -5.99% |
| 2007-09-28 | 10.52 | 10.73 | 10.13 | 10.52 | 76247 | 796703 | -0.04 | -0.38% |
| 2007-09-21 | 10.39 | 11.19 | 10.30 | 10.56 | 114309 | 1222879 | 0.05 | 0.48% |
| 2007-09-14 | 10.85 | 11.30 | 9.88 | 10.51 | 111775 | 1179550 | -0.44 | -4.02% |
| 2007-09-07 | 12.13 | 12.28 | 10.92 | 10.95 | 198524 | 2295516 | -0.82 | -6.97% |
| 2007-08-31 | 11.14 | 11.77 | 10.28 | 11.77 | 114378 | 1262239 | 0.67 | 6.04% |
| 2007-08-24 | 10.68 | 11.76 | 10.52 | 11.10 | 152595 | 1691228 | 0.70 | 6.73% |
| 2007-08-17 | 10.25 | 10.95 | 9.98 | 10.40 | 138497 | 1442795 | 0.07 | 0.68% |
| 2007-08-10 | 11.96 | 12.17 | 9.98 | 10.33 | 223326 | 2499240 | -1.55 | -13.05% |
| 2007-08-03 | 10.65 | 12.45 | 10.50 | 11.88 | 468711 | 5466576 | 1.14 | 10.62% |
| 2007-07-27 | 9.70 | 10.99 | 9.63 | 10.74 | 261184 | 2654955 | 0.99 | 10.15% |
| 2007-07-20 | 8.62 | 10.08 | 8.12 | 9.75 | 243561 | 2267068 | 1.14 | 13.24% |
| 2007-07-13 | 8.39 | 8.88 | 8.10 | 8.61 | 118919 | 1018373 | 0.23 | 2.75% |
| 2007-07-06 | 7.87 | 8.50 | 7.70 | 8.38 | 94158 | 771906 | 0.53 | 6.75% |
| 2007-06-29 | 9.15 | 9.39 | 7.57 | 7.85 | 135285 | 1162360 | -1.37 | -14.86% |
| 2007-06-22 | 10.15 | 11.28 | 9.20 | 9.22 | 278361 | 2955867 | -0.88 | -8.71% |
| 2007-06-15 | 10.12 | 10.75 | 9.21 | 10.10 | 226327 | 2317101 | 0.05 | 0.50% |
| 2007-06-08 | 10.02 | 10.40 | 8.39 | 10.05 | 249736 | 2404726 | 0.04 | 0.40% |
| 2007-06-01 | 13.37 | 14.38 | 10.01 | 10.01 | 302829 | 3776925 | -3.19 | -24.17% |
| 2007-05-25 | 12.20 | 13.74 | 12.18 | 13.20 | 282534 | 3726264 | 0.50 | 3.94% |
| 2007-05-18 | 12.65 | 13.40 | 11.91 | 12.70 | 197197 | 2490403 | -0.13 | -1.01% |
| 2007-05-11 | 11.50 | 13.78 | 11.40 | 12.83 | 391584 | 5013869 | 1.24 | 10.70% |
| 2007-04-27 | 11.40 | 12.00 | 11.01 | 11.59 | 191085 | 2200044 | 0.22 | 1.94% |
| 2007-04-20 | 10.78 | 12.10 | 10.55 | 11.37 | 304152 | 3428644 | 0.79 | 7.47% |
| 2007-04-13 | 10.50 | 11.19 | 10.30 | 10.58 | 353521 | 3793477 | 0.18 | 1.73% |
| 2007-04-06 | 9.60 | 10.54 | 9.48 | 10.40 | 197148 | 1995181 | 0.68 | 7.00% |
| 2007-03-30 | 10.01 | 10.77 | 9.46 | 9.72 | 237553 | 2397009 | -0.22 | -2.21% |
| 2007-03-23 | 8.85 | 10.50 | 8.83 | 9.94 | 242264 | 2374859 | 0.80 | 8.75% |
| 2007-03-16 | 9.44 | 10.38 | 9.00 | 9.14 | 357680 | 3461805 | -0.36 | -3.79% |
| 2007-03-09 | 8.12 | 9.50 | 7.96 | 9.50 | 224843 | 1967284 | 1.31 | 15.99% |
| 2007-03-02 | 9.05 | 9.38 | 7.89 | 8.19 | 229664 | 1965040 | -0.69 | -7.77% |
| 2007-02-16 | 8.00 | 9.17 | 8.00 | 8.88 | 249585 | 2160699 | 0.88 | 11.00% |
| 2007-02-09 | 8.14 | 8.30 | 7.73 | 8.00 | 161745 | 1290735 | -0.15 | -1.84% |
| 2007-02-02 | 8.52 | 9.20 | 7.93 | 8.15 | 402947 | 3415890 | -0.19 | -2.28% |
| 2007-01-26 | 7.45 | 8.80 | 7.41 | 8.34 | 419582 | 3391341 | 0.98 | 13.31% |
| 2007-01-19 | 6.77 | 7.48 | 6.76 | 7.36 | 226866 | 1621537 | 0.62 | 9.20% |
| 2007-01-12 | 6.71 | 7.55 | 6.68 | 6.74 | 272657 | 1932104 | -0.04 | -0.59% |
| 2007-01-05 | 6.40 | 6.95 | 6.26 | 6.78 | 73143 | 481965 | 0.38 | 5.94% |
| 2006-12-29 | 6.65 | 6.75 | 6.28 | 6.40 | 120883 | 786566 | -0.25 | -3.76% |
| 2006-12-22 | 6.83 | 6.91 | 6.45 | 6.65 | 155609 | 1040565 | -0.16 | -2.35% |
| 2006-12-15 | 6.40 | 6.83 | 6.30 | 6.81 | 94241 | 624909 | 0.40 | 6.24% |
| 2006-12-08 | 7.07 | 7.60 | 6.38 | 6.41 | 198655 | 1405538 | -0.67 | -9.46% |
| 2006-12-01 | 6.80 | 7.29 | 6.72 | 7.08 | 166811 | 1174491 | 0.13 | 1.87% |
