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 | 0.00 | 16.51 | 0.00 | 16.11 | 2461812 | 39714024 | 0.53 | 3.40% |
| 2009-11-13 | 14.99 | 15.82 | 14.80 | 15.58 | 5666940 | 86861128 | 0.66 | 4.42% |
| 2009-11-06 | 13.74 | 15.10 | 13.60 | 14.92 | 3609536 | 53055820 | 0.77 | 5.44% |
| 2009-10-30 | 15.12 | 15.16 | 14.03 | 14.15 | 3331827 | 48239376 | -0.92 | -6.11% |
| 2009-10-23 | 13.89 | 15.24 | 13.76 | 15.07 | 5429256 | 79943400 | 1.20 | 8.65% |
| 2009-10-16 | 13.85 | 14.40 | 13.47 | 13.87 | 2957671 | 41058740 | 0.00 | 0.00% |
| 2009-10-09 | 12.90 | 13.95 | 12.81 | 13.87 | 730532 | 9915213 | 0.68 | 5.16% |
| 2009-09-30 | 13.47 | 13.49 | 12.48 | 13.19 | 1480101 | 19187740 | -0.20 | -1.49% |
| 2009-09-25 | 14.01 | 14.12 | 12.86 | 13.39 | 2832187 | 38196680 | -0.74 | -5.24% |
| 2009-09-18 | 14.28 | 14.97 | 14.00 | 14.13 | 4695853 | 68361912 | -0.15 | -1.05% |
| 2009-09-11 | 13.77 | 14.47 | 13.38 | 14.28 | 4437699 | 62264408 | 0.61 | 4.46% |
| 2009-09-04 | 13.84 | 13.84 | 12.60 | 13.67 | 4435687 | 58873816 | -0.34 | -2.43% |
| 2009-08-28 | 14.90 | 14.95 | 13.64 | 14.01 | 5283491 | 76003408 | -0.80 | -5.40% |
| 2009-08-21 | 16.40 | 16.85 | 13.92 | 14.81 | 5400335 | 81688352 | -1.90 | -11.37% |
| 2009-08-14 | 18.19 | 18.29 | 16.27 | 16.71 | 4081545 | 70491088 | -1.20 | -6.70% |
| 2009-08-07 | 19.25 | 19.48 | 17.81 | 17.91 | 6605546 | 124061872 | -1.03 | -5.44% |
| 2009-07-31 | 18.99 | 19.66 | 17.36 | 18.94 | 9349933 | 175586048 | 0.35 | 1.88% |
| 2009-07-24 | 18.18 | 19.26 | 18.00 | 18.59 | 9974622 | 186523664 | 0.46 | 2.54% |
| 2009-07-17 | 17.80 | 18.49 | 17.42 | 18.13 | 7222742 | 129459856 | 0.11 | 0.61% |
| 2009-07-10 | 17.55 | 18.85 | 17.50 | 18.02 | 10456690 | 189572240 | 0.57 | 3.27% |
| 2009-07-03 | 16.23 | 17.55 | 16.07 | 17.45 | 8803299 | 147812016 | 1.40 | 8.72% |
| 2009-06-26 | 17.38 | 17.57 | 15.97 | 16.05 | 7435828 | 122273440 | -1.09 | -6.36% |
| 2009-06-19 | 16.48 | 17.80 | 16.05 | 17.14 | 8937836 | 150430672 | 0.75 | 4.58% |
| 2009-06-12 | 15.35 | 17.06 | 15.00 | 16.39 | 8938100 | 144172560 | 1.06 | 6.92% |
| 2009-06-05 | 14.30 | 16.04 | 14.17 | 15.33 | 9127478 | 139451120 | 1.18 | 8.34% |
| 2009-05-27 | 13.31 | 14.45 | 13.31 | 14.15 | 5900527 | 83252880 | 0.67 | 4.97% |
| 2009-05-22 | 14.07 | 14.42 | 13.29 | 13.48 | 8913690 | 123848152 | -0.75 | -5.27% |
| 2009-05-15 | 13.41 | 14.44 | 13.05 | 14.23 | 12915956 | 179161056 | 1.18 | 9.04% |
| 2009-05-07 | 12.88 | 13.54 | 12.74 | 13.05 | 5021026 | 66376004 | 0.26 | 2.03% |
| 2009-04-30 | 12.82 | 13.17 | 12.06 | 12.79 | 4356112 | 54954316 | -0.09 | -0.70% |
| 2009-04-24 | 14.08 | 14.36 | 12.85 | 12.88 | 8080609 | 109761096 | -0.97 | -7.00% |
| 2009-04-15 | 13.88 | 14.46 | 13.41 | 13.85 | 7743169 | 108145888 | 0.02 | 0.14% |
| 2009-04-10 | 13.90 | 14.08 | 12.61 | 13.83 | 8957533 | 119119760 | -0.06 | -0.43% |
| 2009-04-03 | 13.23 | 14.44 | 13.13 | 13.89 | 12755720 | 177315776 | 0.68 | 5.15% |
| 2009-03-27 | 12.73 | 13.74 | 12.70 | 13.21 | 12051218 | 160048768 | 0.49 | 3.85% |
| 2009-03-20 | 11.62 | 13.05 | 11.46 | 12.72 | 10464564 | 130775680 | 1.00 | 8.53% |
| 2009-03-13 | 12.65 | 12.82 | 11.53 | 11.72 | 9947714 | 121255584 | -0.92 | -7.28% |
| 2009-03-06 | 11.10 | 12.95 | 10.65 | 12.64 | 13687009 | 162243296 | 1.40 | 12.46% |
| 2009-02-27 | 13.00 | 13.87 | 10.79 | 11.24 | 11518347 | 140706624 | -2.00 | -15.11% |
| 2009-02-20 | 14.07 | 14.90 | 12.51 | 13.24 | 9119518 | 124386064 | -0.69 | -4.95% |
| 2009-02-13 | 12.41 | 13.98 | 11.97 | 13.93 | 12399058 | 159928032 | 1.62 | 13.16% |
| 2009-02-06 | 11.52 | 12.49 | 11.08 | 12.31 | 7972693 | 95179808 | 0.85 | 7.42% |
| 2009-01-23 | 11.03 | 11.83 | 10.35 | 11.46 | 9499962 | 106821328 | 0.58 | 5.33% |
| 2009-01-16 | 9.30 | 11.20 | 8.82 | 10.88 | 9662809 | 96618544 | 1.59 | 17.11% |
| 2009-01-09 | 8.25 | 9.44 | 8.17 | 9.29 | 8468714 | 75814808 | 1.53 | 19.72% |
| 2008-12-26 | 8.51 | 8.65 | 7.16 | 7.76 | 5461620 | 42686980 | -0.72 | -8.49% |
| 2008-12-19 | 8.39 | 8.98 | 7.90 | 8.48 | 6204668 | 52972904 | 0.18 | 2.17% |
| 2008-12-12 | 9.33 | 9.50 | 8.20 | 8.30 | 6083182 | 55462384 | -0.92 | -9.98% |
| 2008-12-05 | 8.36 | 9.64 | 7.88 | 9.22 | 8121028 | 71590152 | 0.78 | 9.24% |
| 2008-11-28 | 10.78 | 10.78 | 8.38 | 8.44 | 9617666 | 87158728 | -3.54 | -29.55% |
| 2008-11-21 | 14.49 | 15.49 | 11.98 | 11.98 | 2046930 | 28476064 | -2.80 | -18.95% |
| 2008-11-14 | 12.81 | 14.78 | 12.25 | 14.78 | 2233829 | 29956910 | 2.14 | 16.93% |
| 2008-11-07 | 16.97 | 17.37 | 12.11 | 12.64 | 2006085 | 28443208 | -5.81 | -31.49% |
| 2008-10-31 | 20.70 | 21.23 | 18.20 | 18.45 | 2020402 | 40455536 | -2.68 | -12.68% |
| 2008-10-24 | 18.58 | 22.42 | 17.65 | 21.13 | 1973929 | 40912056 | 2.53 | 13.60% |
| 2008-10-17 | 20.00 | 23.48 | 18.00 | 18.60 | 1728824 | 35246120 | -1.51 | -7.51% |
| 2008-10-10 | 22.77 | 23.67 | 18.01 | 20.11 | 1803461 | 37642100 | -1.39 | -6.46% |
| 2008-09-26 | 16.96 | 21.63 | 16.20 | 21.50 | 1884374 | 34441704 | 6.08 | 39.43% |
| 2008-09-19 | 15.38 | 15.91 | 13.21 | 15.42 | 436687 | 6396685 | -0.26 | -1.66% |
| 2008-09-12 | 14.89 | 16.25 | 13.80 | 15.68 | 709448 | 10784676 | 0.84 | 5.66% |
| 2008-09-05 | 16.70 | 16.87 | 14.80 | 14.84 | 450238 | 7155387 | -2.23 | -13.06% |
| 2008-08-29 | 17.20 | 17.50 | 15.21 | 17.07 | 690512 | 11385968 | -0.09 | -0.52% |
| 2008-08-22 | 16.90 | 18.18 | 14.43 | 17.16 | 922948 | 15338203 | 0.28 | 1.66% |
| 2008-08-15 | 21.45 | 21.45 | 16.08 | 16.88 | 601177 | 10799355 | -4.64 | -21.56% |
| 2008-08-08 | 23.78 | 24.10 | 21.20 | 21.52 | 446861 | 10321359 | -2.60 | -10.78% |
| 2008-08-01 | 24.50 | 25.00 | 22.30 | 24.12 | 495045 | 11684947 | -0.21 | -0.86% |
| 2008-07-25 | 22.96 | 25.60 | 22.66 | 24.33 | 1012612 | 24842292 | 1.13 | 4.87% |
| 2008-07-18 | 22.41 | 24.70 | 20.92 | 23.20 | 770019 | 17570984 | 0.12 | 0.52% |
| 2008-07-11 | 22.90 | 25.78 | 22.60 | 23.08 | 1386056 | 34151620 | -0.28 | -1.20% |
| 2008-07-04 | 23.30 | 25.80 | 20.86 | 23.36 | 1298732 | 30467168 | -0.76 | -3.15% |
| 2008-06-27 | 22.30 | 26.50 | 21.43 | 24.12 | 1881105 | 45658492 | 1.95 | 8.80% |
| 2008-06-20 | 23.35 | 24.00 | 18.44 | 22.17 | 1509539 | 32626564 | -1.95 | -8.09% |
| 2008-06-13 | 24.80 | 28.93 | 24.12 | 24.12 | 1558241 | 42039376 | -2.21 | -8.39% |
| 2008-06-06 | 24.01 | 27.10 | 23.50 | 26.33 | 914003 | 22998808 | 1.76 | 7.16% |
| 2008-05-30 | 22.04 | 25.48 | 21.01 | 24.57 | 1058532 | 24708684 | 1.23 | 5.27% |
| 2008-05-23 | 56.39 | 58.69 | 23.30 | 23.34 | 613550 | 25210158 | -33.05 | -58.61% |
| 2008-05-16 | 51.20 | 57.55 | 49.30 | 56.39 | 499396 | 26847080 | 2.71 | 5.05% |
| 2008-05-09 | 51.40 | 60.20 | 50.06 | 53.68 | 546094 | 30455416 | 1.67 | 3.21% |
| 2008-04-30 | 43.50 | 52.99 | 42.60 | 52.01 | 324002 | 15243923 | 9.08 | 21.15% |
| 2008-04-25 | 34.32 | 42.93 | 31.00 | 42.93 | 197673 | 7299763 | 11.63 | 37.16% |
| 2008-04-18 | 33.68 | 34.10 | 31.00 | 31.30 | 79281 | 2587342 | -3.65 | -10.44% |
| 2008-04-11 | 28.67 | 36.49 | 28.42 | 34.95 | 194303 | 6568898 | 5.84 | 20.06% |
| 2008-04-03 | 30.80 | 31.81 | 27.50 | 29.11 | 54234 | 1602861 | -2.96 | -9.23% |
| 2008-03-28 | 34.95 | 35.37 | 27.85 | 32.07 | 68807 | 2138070 | -2.61 | -7.53% |
| 2008-03-21 | 36.80 | 38.00 | 30.13 | 34.68 | 88834 | 3039886 | -2.12 | -5.76% |
| 2008-03-14 | 41.90 | 42.30 | 36.19 | 36.80 | 61694 | 2411425 | -5.34 | -12.67% |
| 2008-03-07 | 41.95 | 44.58 | 41.00 | 42.14 | 67415 | 2904928 | -0.39 | -0.92% |
| 2008-02-29 | 43.91 | 44.20 | 39.90 | 42.53 | 66051 | 2771811 | -1.78 | -4.02% |
| 2008-02-22 | 45.20 | 47.28 | 43.30 | 44.31 | 64867 | 2934792 | -0.38 | -0.85% |
| 2008-02-15 | 47.80 | 48.38 | 43.69 | 44.69 | 28045 | 1268104 | -2.65 | -5.60% |
| 2008-02-05 | 46.50 | 48.99 | 46.00 | 47.34 | 34283 | 1629321 | 2.33 | 5.18% |
| 2008-02-01 | 48.65 | 49.00 | 42.80 | 45.01 | 87224 | 3945912 | -4.76 | -9.56% |
| 2008-01-25 | 54.62 | 54.80 | 45.00 | 49.77 | 149759 | 7276981 | -4.47 | -8.24% |
| 2008-01-18 | 57.00 | 59.99 | 50.38 | 54.24 | 176290 | 9947373 | -2.48 | -4.37% |
| 2008-01-11 | 54.46 | 61.58 | 54.00 | 56.72 | 201346 | 11417773 | 2.24 | 4.11% |
| 2008-01-04 | 54.92 | 54.96 | 51.47 | 54.48 | 68162 | 3627170 | -0.51 | -0.93% |
| 2007-12-28 | 51.78 | 55.38 | 51.78 | 54.99 | 130812 | 7084878 | 3.61 | 7.03% |
| 2007-12-21 | 54.24 | 54.25 | 47.88 | 51.38 | 142268 | 7120811 | -3.10 | -5.69% |
| 2007-12-14 | 53.25 | 56.95 | 52.05 | 54.48 | 106320 | 5825503 | -0.43 | -0.78% |
| 2007-12-07 | 51.68 | 55.08 | 51.00 | 54.91 | 77601 | 4133940 | 2.95 | 5.68% |
| 2007-11-30 | 56.98 | 56.98 | 51.26 | 51.96 | 92366 | 4939240 | -3.89 | -6.96% |
| 2007-11-23 | 57.30 | 59.60 | 52.62 | 55.85 | 92652 | 5269886 | -1.63 | -2.84% |
| 2007-11-16 | 50.88 | 59.20 | 49.55 | 57.48 | 204711 | 11230753 | 5.12 | 9.78% |
| 2007-11-09 | 63.42 | 63.42 | 52.30 | 52.36 | 169464 | 9778775 | -11.83 | -18.43% |
| 2007-11-02 | 59.98 | 68.53 | 57.72 | 64.19 | 267078 | 17105144 | 4.88 | 8.23% |
| 2007-10-26 | 58.69 | 67.46 | 57.06 | 59.31 | 373041 | 23448432 | -0.78 | -1.30% |
| 2007-10-18 | 58.62 | 66.06 | 57.20 | 60.09 | 457413 | 28050802 | 5.17 | 9.41% |
| 2007-10-12 | 50.60 | 54.92 | 49.62 | 54.92 | 322123 | 17056582 | 4.85 | 9.69% |
| 2007-09-28 | 44.75 | 51.20 | 43.20 | 50.07 | 236262 | 11325805 | 5.36 | 11.99% |
| 2007-09-21 | 45.00 | 48.03 | 44.40 | 44.71 | 118532 | 5444368 | -0.90 | -1.97% |
| 2007-09-14 | 47.80 | 48.80 | 44.01 | 45.61 | 157833 | 7321881 | -2.58 | -5.35% |
| 2007-09-07 | 50.40 | 53.50 | 48.11 | 48.19 | 252298 | 12778230 | -1.61 | -3.23% |
| 2007-08-31 | 53.12 | 53.97 | 49.00 | 49.80 | 244403 | 12425547 | -3.18 | -6.00% |
| 2007-08-24 | 48.65 | 55.80 | 48.65 | 52.98 | 348469 | 18238800 | 5.18 | 10.84% |
| 2007-08-17 | 48.10 | 51.49 | 47.01 | 47.80 | 250660 | 12277591 | -0.93 | -1.91% |
| 2007-08-10 | 51.10 | 51.80 | 47.80 | 48.73 | 331030 | 16485639 | -1.49 | -2.97% |
| 2007-08-03 | 52.48 | 57.58 | 47.00 | 50.22 | 577255 | 29635950 | -2.16 | -4.12% |
| 2007-07-27 | 43.18 | 53.84 | 43.16 | 52.38 | 373767 | 18548768 | 9.25 | 21.45% |
| 2007-07-20 | 42.00 | 44.20 | 41.13 | 43.13 | 136497 | 5818383 | -2.84 | -6.18% |
| 2007-07-13 | 42.00 | 46.88 | 41.60 | 45.97 | 286732 | 12777947 | 4.84 | 11.77% |
| 2007-07-06 | 38.88 | 41.13 | 36.01 | 41.13 | 220876 | 8513781 | 1.12 | 2.80% |
| 2007-06-28 | 50.01 | 50.01 | 39.80 | 40.01 | 274845 | 11947106 | -12.87 | -24.34% |
| 2007-06-15 | 52.38 | 57.20 | 49.70 | 52.88 | 710808 | 37156720 | 5.33 | 11.21% |
| 2007-06-08 | 41.82 | 47.72 | 32.75 | 47.55 | 548025 | 22649606 | 7.15 | 17.70% |
| 2007-06-01 | 56.89 | 56.89 | 39.38 | 40.40 | 504988 | 23182224 | -12.66 | -23.86% |
| 2007-05-25 | 42.83 | 53.06 | 42.83 | 53.06 | 341550 | 16247912 | 7.58 | 16.67% |
| 2007-05-18 | 45.50 | 47.88 | 41.35 | 45.48 | 306281 | 13798044 | -1.40 | -2.99% |
| 2007-05-11 | 47.11 | 54.50 | 44.90 | 46.88 | 332132 | 16267114 | 4.03 | 9.40% |
| 2007-04-26 | 37.42 | 43.98 | 35.61 | 42.85 | 352868 | 13786228 | 8.83 | 25.95% |
| 2007-04-20 | 30.84 | 34.02 | 29.99 | 34.02 | 346251 | 11085223 | 3.26 | 10.60% |
| 2007-04-13 | 31.51 | 33.46 | 30.10 | 30.76 | 442310 | 13980475 | 0.09 | 0.29% |
| 2007-04-06 | 24.48 | 30.67 | 24.48 | 30.67 | 504332 | 13967409 | 6.31 | 25.90% |
| 2007-03-30 | 23.19 | 25.49 | 22.50 | 24.36 | 237778 | 5747940 | 1.43 | 6.24% |
| 2007-03-23 | 22.19 | 24.56 | 22.18 | 22.93 | 207703 | 4877704 | -0.22 | -0.95% |
| 2007-03-16 | 24.50 | 26.48 | 23.10 | 23.15 | 264150 | 6555280 | -1.24 | -5.08% |
| 2007-03-09 | 21.97 | 25.18 | 20.28 | 24.39 | 344576 | 8055751 | 2.44 | 11.12% |
| 2007-03-02 | 26.20 | 27.18 | 21.01 | 21.95 | 408293 | 9519826 | -4.09 | -15.71% |
| 2007-02-16 | 19.48 | 28.39 | 19.08 | 26.04 | 485328 | 11393641 | 6.96 | 36.48% |
| 2007-02-09 | 19.80 | 20.18 | 16.88 | 19.08 | 685995 | 12715932 | -1.57 | -7.60% |
| 2007-02-02 | 16.54 | 22.44 | 16.54 | 20.65 | 642271 | 13862645 | 5.61 | 37.30% |
| 2007-01-26 | 12.43 | 15.04 | 12.43 | 15.04 | 5836 | 85149 | 3.74 | 33.10% |
| 2007-01-12 | 7.72 | 11.30 | 7.72 | 11.30 | 44214 | 478583 | 4.28 | 60.97% |
| 2007-01-05 | 6.38 | 7.02 | 6.38 | 7.02 | 2136 | 14463 | 1.22 | 21.03% |
