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 | 15.75 | 15.80 | 13.90 | 14.24 | 980717 | 14681300 | -1.58 | -9.99% |
| 2009-11-20 | 15.20 | 16.50 | 15.10 | 15.82 | 1347500 | 21149152 | 0.63 | 4.15% |
| 2009-11-13 | 15.83 | 15.83 | 14.88 | 15.19 | 946601 | 14440807 | -0.48 | -3.06% |
| 2009-11-06 | 14.15 | 16.78 | 14.00 | 15.67 | 2318234 | 36298688 | 1.30 | 9.05% |
| 2009-10-30 | 14.70 | 15.06 | 13.76 | 14.37 | 1176535 | 17060980 | -0.10 | -0.69% |
| 2009-10-23 | 14.74 | 16.20 | 14.31 | 14.47 | 1753075 | 26123696 | 1.07 | 7.99% |
| 2009-10-16 | 0.00 | 13.40 | 0.00 | 13.40 | 8575 | 114910 | 1.22 | 10.02% |
| 2009-06-17 | 11.87 | 12.39 | 11.66 | 12.18 | 537968 | 6446890 | 0.38 | 3.22% |
| 2009-06-12 | 11.66 | 12.20 | 11.20 | 11.80 | 774521 | 9026912 | 0.07 | 0.60% |
| 2009-06-05 | 11.62 | 12.19 | 11.42 | 11.73 | 674628 | 7926654 | 0.26 | 2.27% |
| 2009-05-27 | 11.35 | 11.78 | 11.13 | 11.47 | 363233 | 4167616 | -0.12 | -1.03% |
| 2009-05-22 | 12.87 | 12.99 | 11.35 | 11.59 | 1183483 | 14331156 | -1.14 | -8.96% |
| 2009-05-15 | 12.55 | 13.20 | 12.10 | 12.73 | 2349556 | 29900876 | 0.66 | 5.47% |
| 2009-05-08 | 12.99 | 13.90 | 11.97 | 12.07 | 2173409 | 27531650 | -0.91 | -7.01% |
| 2009-04-30 | 10.74 | 13.28 | 10.25 | 12.98 | 2470749 | 28836856 | 3.22 | 32.99% |
| 2009-04-24 | 9.84 | 10.49 | 9.70 | 9.76 | 521496 | 5272068 | -0.07 | -0.71% |
| 2009-04-17 | 9.62 | 9.99 | 9.36 | 9.83 | 672743 | 6480245 | 0.23 | 2.40% |
| 2009-04-10 | 10.29 | 10.38 | 9.12 | 9.60 | 384504 | 3743399 | -0.40 | -4.00% |
| 2009-04-03 | 9.34 | 10.33 | 9.03 | 10.00 | 611604 | 6085819 | 0.70 | 7.53% |
| 2009-03-27 | 9.06 | 9.73 | 8.95 | 9.30 | 456819 | 4263108 | 0.24 | 2.65% |
| 2009-03-20 | 8.36 | 9.30 | 8.32 | 9.06 | 346069 | 3114979 | 0.71 | 8.50% |
| 2009-03-13 | 8.77 | 8.92 | 8.14 | 8.35 | 180669 | 1520845 | -0.42 | -4.79% |
| 2009-03-06 | 8.05 | 9.15 | 7.97 | 8.77 | 300493 | 2607832 | 0.72 | 8.94% |
| 2009-02-27 | 9.29 | 9.98 | 7.85 | 8.05 | 467440 | 4309872 | -1.23 | -13.25% |
| 2009-02-20 | 8.98 | 9.50 | 8.30 | 9.28 | 481910 | 4256420 | 0.40 | 4.50% |
| 2009-02-13 | 8.03 | 9.02 | 8.03 | 8.88 | 557639 | 4738782 | 0.88 | 11.00% |
| 2009-02-06 | 8.00 | 8.26 | 7.79 | 8.00 | 374218 | 2989987 | 0.02 | 0.25% |
| 2009-01-23 | 7.60 | 8.35 | 7.47 | 7.98 | 397274 | 3156904 | 0.42 | 5.56% |
| 2009-01-16 | 7.64 | 7.99 | 7.35 | 7.56 | 412542 | 3157019 | -0.16 | -2.07% |
| 2009-01-09 | 7.30 | 7.86 | 7.24 | 7.72 | 371441 | 2820012 | 0.58 | 8.12% |
| 2008-12-26 | 7.69 | 7.69 | 6.95 | 7.14 | 363016 | 2657418 | -0.52 | -6.79% |
| 2008-12-19 | 6.18 | 8.00 | 6.10 | 7.66 | 856092 | 6142866 | 1.56 | 25.57% |
| 2008-12-12 | 6.50 | 6.92 | 5.94 | 6.10 | 354841 | 2342432 | -0.34 | -5.28% |
| 2008-12-05 | 6.19 | 6.73 | 6.13 | 6.44 | 404480 | 2630867 | 0.23 | 3.70% |
| 2008-11-28 | 6.20 | 6.49 | 5.66 | 6.21 | 364776 | 2225803 | 0.04 | 0.65% |
| 2008-11-21 | 5.69 | 6.43 | 5.24 | 6.17 | 594354 | 3537618 | 0.45 | 7.87% |
| 2008-11-14 | 5.00 | 5.78 | 4.87 | 5.72 | 297685 | 1580733 | 0.89 | 18.43% |
| 2008-11-07 | 4.75 | 5.09 | 4.65 | 4.83 | 164291 | 805650 | 0.08 | 1.68% |
| 2008-10-31 | 4.89 | 4.94 | 4.41 | 4.75 | 141575 | 672405 | -0.26 | -5.19% |
| 2008-10-24 | 5.06 | 5.20 | 4.71 | 5.01 | 130210 | 651171 | -0.04 | -0.79% |
| 2008-10-17 | 4.80 | 5.18 | 4.45 | 5.05 | 280622 | 1392868 | 0.19 | 3.91% |
| 2008-10-10 | 5.43 | 5.54 | 4.85 | 4.86 | 202598 | 1065999 | -0.81 | -14.29% |
| 2008-09-26 | 6.30 | 6.50 | 5.30 | 5.67 | 407265 | 2357828 | -0.27 | -4.54% |
| 2008-09-19 | 5.74 | 5.94 | 5.04 | 5.94 | 140728 | 785843 | 0.15 | 2.59% |
| 2008-09-12 | 5.74 | 6.14 | 5.44 | 5.79 | 173479 | 1005324 | -0.04 | -0.69% |
| 2008-09-05 | 6.17 | 6.23 | 5.70 | 5.83 | 99039 | 593641 | -0.34 | -5.51% |
| 2008-08-29 | 6.49 | 6.50 | 5.63 | 6.17 | 172508 | 1045995 | -0.37 | -5.66% |
| 2008-08-22 | 5.88 | 6.77 | 5.41 | 6.54 | 255383 | 1612909 | 0.64 | 10.85% |
| 2008-08-15 | 6.49 | 6.55 | 5.54 | 5.90 | 111465 | 664203 | -0.60 | -9.23% |
| 2008-08-08 | 6.85 | 7.15 | 6.48 | 6.50 | 116434 | 793175 | -0.41 | -5.93% |
| 2008-08-01 | 7.23 | 7.45 | 6.60 | 6.91 | 146614 | 1039031 | -0.29 | -4.03% |
| 2008-07-25 | 6.65 | 7.42 | 6.60 | 7.20 | 243120 | 1741642 | 0.46 | 6.83% |
| 2008-07-18 | 7.02 | 7.31 | 6.38 | 6.74 | 181999 | 1252729 | -0.38 | -5.34% |
| 2008-07-11 | 7.15 | 7.77 | 7.01 | 7.12 | 312320 | 2309261 | 0.03 | 0.42% |
| 2008-07-04 | 6.59 | 7.48 | 6.47 | 7.09 | 238772 | 1644598 | -0.04 | -0.56% |
| 2008-06-26 | 6.45 | 7.18 | 6.33 | 7.13 | 188657 | 1283552 | 0.47 | 7.06% |
| 2008-06-20 | 6.65 | 7.11 | 6.10 | 6.66 | 233843 | 1567113 | 0.13 | 1.99% |
| 2008-06-13 | 7.56 | 7.56 | 6.52 | 6.53 | 132306 | 913230 | -1.33 | -16.92% |
| 2008-06-06 | 7.98 | 8.57 | 7.83 | 7.86 | 201480 | 1654587 | -0.07 | -0.88% |
| 2008-05-30 | 8.29 | 8.35 | 7.80 | 7.93 | 165380 | 1342385 | -0.39 | -4.69% |
| 2008-05-23 | 9.01 | 9.60 | 8.04 | 8.32 | 354025 | 3122701 | -0.82 | -8.97% |
| 2008-05-16 | 8.19 | 10.27 | 8.11 | 9.14 | 1039743 | 9829971 | 0.83 | 9.99% |
| 2008-05-09 | 8.31 | 8.68 | 7.68 | 8.31 | 411724 | 3411580 | 0.08 | 0.97% |
| 2008-04-30 | 8.40 | 8.40 | 7.77 | 8.23 | 360264 | 2920578 | -0.13 | -1.55% |
| 2008-04-25 | 7.60 | 8.36 | 6.30 | 8.36 | 592135 | 4557166 | 1.30 | 18.41% |
| 2008-04-18 | 8.50 | 8.67 | 7.00 | 7.06 | 141524 | 1117312 | -1.78 | -20.14% |
| 2008-04-11 | 8.69 | 9.48 | 8.25 | 8.84 | 197264 | 1766454 | -0.05 | -0.56% |
| 2008-04-03 | 9.70 | 9.90 | 8.31 | 8.89 | 142953 | 1270789 | -1.09 | -10.92% |
| 2008-03-28 | 10.76 | 10.90 | 9.45 | 9.98 | 133184 | 1341031 | -0.67 | -6.29% |
| 2008-03-21 | 11.58 | 11.58 | 9.38 | 10.65 | 204591 | 2081732 | -0.93 | -8.03% |
| 2008-03-14 | 12.75 | 12.75 | 11.21 | 11.58 | 148203 | 1773688 | -1.18 | -9.25% |
| 2008-03-07 | 12.27 | 13.62 | 12.17 | 12.76 | 344890 | 4490604 | 0.59 | 4.85% |
| 2008-02-29 | 12.13 | 12.27 | 11.36 | 12.17 | 118246 | 1408537 | 0.15 | 1.25% |
| 2008-02-22 | 12.66 | 12.85 | 11.71 | 12.02 | 119116 | 1484293 | -0.28 | -2.28% |
| 2008-02-15 | 11.85 | 12.40 | 11.45 | 12.30 | 86165 | 1041344 | 0.50 | 4.24% |
| 2008-02-05 | 11.20 | 12.05 | 11.20 | 11.80 | 54105 | 629994 | 0.88 | 8.06% |
| 2008-02-01 | 12.50 | 12.50 | 10.28 | 10.92 | 143593 | 1637652 | -1.60 | -12.78% |
| 2008-01-25 | 14.10 | 14.25 | 11.50 | 12.52 | 317005 | 3957247 | -1.48 | -10.57% |
| 2008-01-18 | 13.80 | 15.20 | 13.77 | 14.00 | 435478 | 6254524 | 0.25 | 1.82% |
| 2008-01-11 | 14.10 | 14.45 | 13.29 | 13.75 | 302500 | 4166964 | -0.41 | -2.90% |
| 2008-01-04 | 13.96 | 14.65 | 13.80 | 14.16 | 164340 | 2347004 | 0.38 | 2.76% |
| 2007-12-28 | 12.80 | 14.32 | 12.58 | 13.78 | 307632 | 4115327 | 1.12 | 8.85% |
| 2007-12-21 | 12.30 | 12.79 | 11.98 | 12.66 | 226812 | 2823944 | 0.42 | 3.43% |
| 2007-12-14 | 11.30 | 12.55 | 11.20 | 12.24 | 315558 | 3781002 | 0.72 | 6.25% |
| 2007-12-07 | 11.19 | 11.65 | 10.97 | 11.52 | 274846 | 3116895 | 0.38 | 3.41% |
| 2007-11-30 | 10.59 | 11.35 | 10.05 | 11.14 | 259165 | 2770607 | 0.67 | 6.40% |
| 2007-11-23 | 10.50 | 11.07 | 10.01 | 10.47 | 157578 | 1683295 | 0.04 | 0.38% |
| 2007-11-16 | 9.88 | 10.68 | 9.80 | 10.43 | 184790 | 1898236 | 0.57 | 5.78% |
| 2007-11-09 | 10.08 | 10.78 | 9.80 | 9.86 | 157474 | 1625015 | -0.42 | -4.09% |
| 2007-11-02 | 11.11 | 11.74 | 10.27 | 10.28 | 278019 | 3050658 | -0.71 | -6.46% |
| 2007-10-26 | 13.96 | 13.96 | 10.70 | 10.99 | 412175 | 5087633 | -3.11 | -22.06% |
| 2007-10-18 | 14.00 | 14.44 | 13.01 | 14.10 | 354110 | 4922373 | 0.50 | 3.68% |
| 2007-10-12 | 14.52 | 14.87 | 12.98 | 13.60 | 574898 | 8095569 | -0.75 | -5.23% |
| 2007-09-28 | 14.81 | 14.88 | 13.90 | 14.35 | 341510 | 4911888 | -0.50 | -3.37% |
| 2007-09-21 | 14.80 | 15.63 | 14.31 | 14.85 | 726553 | 10970429 | 0.03 | 0.20% |
| 2007-09-14 | 14.80 | 15.10 | 13.49 | 14.82 | 551197 | 7886556 | -0.20 | -1.33% |
| 2007-09-07 | 14.60 | 16.28 | 14.60 | 15.02 | 680957 | 10429476 | 0.49 | 3.37% |
| 2007-08-31 | 15.10 | 15.60 | 14.10 | 14.53 | 581939 | 8589233 | -0.29 | -1.96% |
| 2007-08-24 | 13.72 | 15.30 | 13.60 | 14.82 | 868756 | 12516323 | 1.45 | 10.85% |
| 2007-08-17 | 16.48 | 17.48 | 13.33 | 13.37 | 812313 | 12865210 | -2.77 | -17.16% |
| 2007-08-10 | 15.14 | 16.30 | 14.82 | 16.14 | 615778 | 9511673 | 0.96 | 6.32% |
| 2007-08-03 | 16.14 | 16.89 | 14.75 | 15.18 | 703410 | 11066621 | -0.89 | -5.54% |
| 2007-07-27 | 15.44 | 16.47 | 14.78 | 16.07 | 717438 | 11183175 | 0.42 | 2.68% |
| 2007-07-20 | 15.10 | 15.79 | 14.10 | 15.65 | 370489 | 5420165 | -0.04 | -0.26% |
| 2007-07-13 | 17.35 | 17.65 | 15.50 | 15.69 | 167374 | 2741018 | -1.41 | -8.25% |
| 2007-07-06 | 16.71 | 18.36 | 15.19 | 17.10 | 239579 | 4123281 | -0.25 | -1.44% |
| 2007-06-29 | 17.20 | 18.89 | 15.88 | 17.35 | 407649 | 7132334 | -0.84 | -4.62% |
| 2007-06-22 | 18.18 | 20.41 | 17.70 | 18.19 | 632123 | 12185981 | 0.64 | 3.65% |
| 2007-06-15 | 14.88 | 17.80 | 14.88 | 17.55 | 576413 | 9680105 | 2.70 | 18.18% |
| 2007-06-08 | 16.23 | 16.23 | 13.18 | 14.85 | 469825 | 6738772 | -1.42 | -8.73% |
| 2007-06-01 | 17.17 | 18.60 | 16.27 | 16.27 | 646697 | 11215694 | -0.72 | -4.24% |
| 2007-05-25 | 16.33 | 17.49 | 16.21 | 16.99 | 812800 | 13742306 | -0.12 | -0.70% |
| 2007-05-18 | 18.72 | 18.72 | 16.71 | 17.11 | 580834 | 10026020 | 0.08 | 0.47% |
| 2007-05-11 | 14.97 | 17.03 | 14.90 | 17.03 | 1208489 | 19156510 | 2.24 | 15.14% |
| 2007-04-27 | 15.36 | 16.11 | 14.70 | 14.79 | 718533 | 11117605 | -0.46 | -3.02% |
| 2007-04-20 | 14.08 | 15.60 | 13.58 | 15.25 | 758448 | 11339646 | 1.17 | 8.31% |
| 2007-04-13 | 12.74 | 14.50 | 12.73 | 14.08 | 871991 | 12081256 | 1.42 | 11.22% |
| 2007-04-06 | 11.79 | 12.77 | 11.46 | 12.66 | 629497 | 7691695 | 1.03 | 8.86% |
| 2007-03-30 | 12.33 | 13.10 | 11.35 | 11.63 | 461358 | 5666880 | -0.57 | -4.67% |
| 2007-03-23 | 11.40 | 12.60 | 11.25 | 12.20 | 354979 | 4256019 | 0.40 | 3.39% |
| 2007-03-16 | 12.60 | 12.99 | 11.70 | 11.80 | 365748 | 4520909 | -0.79 | -6.28% |
| 2007-03-09 | 11.31 | 12.88 | 10.85 | 12.59 | 456674 | 5372511 | 1.29 | 11.42% |
| 2007-03-02 | 12.90 | 13.51 | 10.58 | 11.30 | 504349 | 6082355 | -1.64 | -12.67% |
| 2007-02-16 | 10.25 | 13.33 | 10.24 | 12.94 | 604281 | 7134714 | 2.70 | 26.37% |
| 2007-02-09 | 9.02 | 10.60 | 9.00 | 10.24 | 481590 | 4841791 | 1.21 | 13.40% |
| 2007-02-02 | 9.77 | 10.40 | 8.91 | 9.03 | 529058 | 5105677 | -0.65 | -6.71% |
| 2007-01-26 | 10.72 | 11.00 | 8.97 | 9.68 | 752878 | 7659023 | -1.04 | -9.70% |
| 2007-01-19 | 8.39 | 11.50 | 8.37 | 10.72 | 733661 | 7325968 | 2.38 | 28.54% |
| 2007-01-12 | 7.10 | 8.87 | 7.10 | 8.34 | 622646 | 5112960 | 1.19 | 16.64% |
| 2007-01-05 | 6.89 | 7.29 | 6.67 | 7.15 | 147159 | 1012251 | 0.33 | 4.84% |
| 2006-12-29 | 7.20 | 7.48 | 6.76 | 6.82 | 336641 | 2372295 | -0.34 | -4.75% |
| 2006-12-22 | 6.80 | 7.44 | 6.60 | 7.16 | 412490 | 2913826 | 0.35 | 5.14% |
| 2006-12-15 | 6.33 | 6.86 | 6.23 | 6.81 | 210384 | 1396357 | 0.50 | 7.92% |
| 2006-12-08 | 6.97 | 7.21 | 6.25 | 6.31 | 315602 | 2149796 | -0.65 | -9.34% |
| 2006-12-01 | 6.70 | 7.48 | 6.66 | 6.96 | 364395 | 2527131 | 0.29 | 4.35% |
