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 | 16.48 | 17.10 | 15.40 | 15.73 | 140606 | 2285452 | -0.67 | -4.08% |
| 2009-11-20 | 15.50 | 16.75 | 15.36 | 16.40 | 131659 | 2129259 | 0.93 | 6.01% |
| 2009-11-13 | 15.00 | 15.80 | 14.61 | 15.47 | 168768 | 2567323 | 0.31 | 2.04% |
| 2009-11-06 | 13.00 | 15.58 | 12.86 | 15.16 | 235441 | 3442935 | 1.84 | 13.81% |
| 2009-10-30 | 14.30 | 14.30 | 12.81 | 13.32 | 77357 | 1045571 | -0.90 | -6.33% |
| 2009-10-23 | 13.20 | 14.40 | 12.93 | 14.22 | 182909 | 2503850 | 1.05 | 7.97% |
| 2009-10-16 | 12.46 | 13.40 | 12.24 | 13.17 | 53098 | 685723 | 0.53 | 4.19% |
| 2009-10-09 | 12.21 | 12.69 | 12.15 | 12.64 | 10000 | 125173 | 0.38 | 3.10% |
| 2009-09-30 | 13.10 | 13.10 | 11.78 | 12.26 | 28951 | 359609 | -0.74 | -5.69% |
| 2009-09-25 | 12.65 | 13.98 | 12.41 | 13.00 | 172716 | 2296888 | 0.35 | 2.77% |
| 2009-09-18 | 12.35 | 13.33 | 12.20 | 12.65 | 133255 | 1707389 | 0.31 | 2.51% |
| 2009-09-11 | 12.05 | 12.85 | 11.64 | 12.34 | 104291 | 1276846 | 0.40 | 3.35% |
| 2009-09-04 | 12.40 | 12.49 | 10.83 | 11.94 | 75593 | 874644 | -0.66 | -5.24% |
| 2009-08-28 | 12.00 | 13.50 | 11.38 | 12.60 | 134674 | 1693143 | 0.47 | 3.88% |
| 2009-08-21 | 13.20 | 13.27 | 11.30 | 12.13 | 89263 | 1077293 | -1.21 | -9.07% |
| 2009-08-14 | 15.12 | 15.38 | 12.90 | 13.34 | 79682 | 1132767 | -1.74 | -11.54% |
| 2009-08-07 | 15.59 | 15.65 | 14.95 | 15.08 | 129710 | 1984635 | -0.32 | -2.08% |
| 2009-07-31 | 16.12 | 16.86 | 14.92 | 15.40 | 179580 | 2865559 | -0.72 | -4.47% |
| 2009-07-24 | 16.12 | 16.54 | 15.70 | 16.12 | 157238 | 2519842 | 0.15 | 0.94% |
| 2009-07-17 | 16.30 | 16.68 | 15.91 | 15.97 | 116261 | 1891582 | -0.41 | -2.50% |
| 2009-07-10 | 15.27 | 16.98 | 14.95 | 16.38 | 174193 | 2814586 | 0.93 | 6.02% |
| 2009-07-03 | 15.40 | 15.97 | 14.93 | 15.45 | 109902 | 1684835 | 0.21 | 1.38% |
| 2009-06-26 | 16.13 | 16.18 | 14.90 | 15.24 | 59974 | 910383 | -0.66 | -4.15% |
| 2009-06-19 | 14.82 | 16.29 | 14.79 | 15.90 | 91604 | 1424280 | 0.77 | 5.09% |
| 2009-06-12 | 15.99 | 16.40 | 14.79 | 15.13 | 122018 | 1879754 | -0.87 | -5.44% |
| 2009-06-05 | 16.18 | 16.89 | 14.90 | 16.00 | 114810 | 1826618 | -0.57 | -3.44% |
| 2009-05-27 | 16.20 | 17.41 | 15.56 | 16.57 | 55658 | 922952 | 0.19 | 1.16% |
| 2009-05-22 | 17.38 | 18.20 | 15.74 | 16.38 | 155814 | 2651143 | -0.09 | -0.55% |
| 2009-05-15 | 16.03 | 16.47 | 14.70 | 16.47 | 95433 | 1478045 | 0.48 | 3.00% |
| 2009-05-08 | 13.89 | 16.48 | 13.80 | 15.99 | 240280 | 3681034 | 2.10 | 15.12% |
| 2009-04-30 | 13.51 | 14.18 | 12.65 | 13.89 | 150482 | 2033550 | 0.36 | 2.66% |
| 2009-04-24 | 12.67 | 14.40 | 12.62 | 13.53 | 241547 | 3289246 | 0.87 | 6.87% |
| 2009-04-17 | 12.86 | 13.42 | 12.30 | 12.66 | 157000 | 2012609 | -0.19 | -1.48% |
| 2009-04-10 | 13.81 | 14.30 | 12.10 | 12.85 | 182716 | 2431015 | -0.75 | -5.51% |
| 2009-04-03 | 12.50 | 13.89 | 12.00 | 13.60 | 184059 | 2389488 | 1.26 | 10.21% |
| 2009-03-26 | 12.19 | 12.70 | 12.00 | 12.34 | 115674 | 1435043 | 0.12 | 0.98% |
| 2009-03-20 | 11.70 | 13.00 | 11.30 | 12.22 | 132602 | 1616121 | 0.30 | 2.52% |
| 2009-03-13 | 13.76 | 14.20 | 11.86 | 11.92 | 217724 | 2782402 | -1.75 | -12.80% |
| 2009-03-06 | 11.40 | 14.50 | 11.40 | 13.67 | 201966 | 2647383 | 1.29 | 10.42% |
| 2009-02-27 | 13.00 | 13.87 | 12.32 | 12.38 | 232066 | 3056935 | -0.61 | -4.70% |
| 2009-02-20 | 13.11 | 13.18 | 11.40 | 12.99 | 183098 | 2266246 | -0.21 | -1.59% |
| 2009-02-13 | 11.09 | 13.35 | 10.80 | 13.20 | 298692 | 3597760 | 2.10 | 18.92% |
| 2009-02-06 | 7.96 | 11.65 | 7.93 | 11.10 | 325536 | 3252437 | 3.22 | 40.86% |
| 2009-01-23 | 7.99 | 9.00 | 7.80 | 7.88 | 161427 | 1335213 | -0.16 | -1.99% |
| 2009-01-16 | 7.81 | 8.50 | 7.60 | 8.04 | 105276 | 842341 | 0.23 | 2.94% |
| 2009-01-09 | 7.51 | 8.07 | 7.35 | 7.81 | 122028 | 941876 | -0.51 | -6.13% |
| 2008-12-26 | 7.20 | 9.00 | 6.80 | 8.32 | 225269 | 1794953 | 1.17 | 16.36% |
| 2008-12-19 | 6.95 | 7.44 | 6.62 | 7.15 | 69460 | 493859 | 0.31 | 4.53% |
| 2008-12-12 | 7.01 | 7.77 | 6.60 | 6.84 | 130018 | 940647 | -0.03 | -0.44% |
| 2008-12-05 | 6.18 | 6.98 | 6.00 | 6.87 | 87435 | 578364 | 0.77 | 12.62% |
| 2008-11-28 | 6.49 | 7.09 | 5.80 | 6.10 | 78777 | 502911 | -0.43 | -6.58% |
| 2008-11-21 | 5.90 | 7.55 | 5.71 | 6.53 | 167745 | 1120666 | 0.55 | 9.20% |
| 2008-11-14 | 5.04 | 5.98 | 4.95 | 5.98 | 96206 | 521753 | 0.95 | 18.89% |
| 2008-11-07 | 5.15 | 5.15 | 4.33 | 5.03 | 54811 | 260137 | -0.12 | -2.33% |
| 2008-10-31 | 6.61 | 6.88 | 5.05 | 5.15 | 82392 | 486872 | -2.20 | -29.93% |
| 2008-10-24 | 7.30 | 8.07 | 6.99 | 7.35 | 59523 | 454367 | 0.68 | 10.20% |
| 2008-09-12 | 6.79 | 7.24 | 5.82 | 6.67 | 72295 | 486721 | -0.13 | -1.91% |
| 2008-09-05 | 7.45 | 7.81 | 6.80 | 6.80 | 58675 | 437360 | -0.65 | -8.72% |
| 2008-08-29 | 7.89 | 8.05 | 7.00 | 7.45 | 11105 | 82405 | -0.35 | -4.49% |
| 2008-08-22 | 8.20 | 8.48 | 7.20 | 7.80 | 21135 | 167275 | -0.62 | -7.36% |
| 2008-08-15 | 8.88 | 8.96 | 7.90 | 8.42 | 35330 | 298114 | -0.55 | -6.13% |
| 2008-08-08 | 9.45 | 10.25 | 8.96 | 8.97 | 34830 | 337894 | -0.65 | -6.76% |
| 2008-08-01 | 9.36 | 10.45 | 9.23 | 9.62 | 71011 | 705338 | 0.26 | 2.78% |
| 2008-07-25 | 9.40 | 9.99 | 9.18 | 9.36 | 80537 | 775591 | 0.01 | 0.11% |
| 2008-07-18 | 9.30 | 9.57 | 8.10 | 9.35 | 75661 | 687703 | 0.08 | 0.86% |
| 2008-07-11 | 8.06 | 9.76 | 8.00 | 9.27 | 100085 | 926355 | 1.21 | 15.01% |
| 2008-07-04 | 8.05 | 8.38 | 7.38 | 8.06 | 28363 | 226324 | 0.02 | 0.25% |
| 2008-06-27 | 7.98 | 9.13 | 7.66 | 8.04 | 32695 | 276439 | -0.05 | -0.62% |
| 2008-06-20 | 9.51 | 9.77 | 7.21 | 8.09 | 39137 | 337813 | -1.70 | -17.36% |
| 2008-06-13 | 10.96 | 10.96 | 9.67 | 9.79 | 45328 | 472016 | -1.66 | -14.50% |
| 2008-06-06 | 12.21 | 13.10 | 11.41 | 11.45 | 31417 | 387315 | -0.70 | -5.76% |
| 2008-05-30 | 12.68 | 13.47 | 12.12 | 12.15 | 47793 | 605128 | -0.85 | -6.54% |
| 2008-05-23 | 12.88 | 15.20 | 12.62 | 13.00 | 77599 | 1075425 | -0.01 | -0.08% |
| 2008-05-16 | 12.75 | 14.73 | 12.62 | 13.01 | 56276 | 763046 | 0.51 | 4.08% |
| 2008-05-09 | 11.69 | 12.50 | 10.81 | 12.50 | 45730 | 545596 | 0.96 | 8.32% |
| 2008-04-30 | 10.88 | 11.65 | 10.77 | 11.54 | 13641 | 152925 | 0.42 | 3.78% |
| 2008-04-25 | 11.78 | 12.00 | 9.12 | 11.12 | 42414 | 448886 | -0.03 | -0.27% |
| 2008-04-18 | 12.56 | 13.00 | 11.02 | 11.15 | 20075 | 241572 | -1.85 | -14.23% |
| 2008-04-11 | 12.69 | 14.35 | 12.00 | 13.00 | 30775 | 410656 | 0.24 | 1.88% |
| 2008-04-03 | 17.00 | 17.00 | 11.72 | 12.76 | 35727 | 498058 | -4.24 | -24.94% |
| 2008-03-28 | 18.11 | 18.75 | 15.60 | 17.00 | 40734 | 715954 | -0.63 | -3.57% |
| 2008-03-21 | 17.24 | 18.00 | 14.27 | 17.63 | 44616 | 729471 | 0.41 | 2.38% |
| 2008-03-14 | 17.40 | 19.18 | 16.80 | 17.22 | 62842 | 1129905 | -0.18 | -1.03% |
| 2008-03-07 | 16.50 | 18.68 | 16.31 | 17.40 | 105657 | 1847292 | 1.00 | 6.10% |
| 2008-02-29 | 15.00 | 16.42 | 14.11 | 16.40 | 50120 | 774198 | 1.27 | 8.39% |
| 2008-02-22 | 15.78 | 16.12 | 14.78 | 15.13 | 36573 | 566720 | -0.35 | -2.26% |
| 2008-02-15 | 15.27 | 15.80 | 14.61 | 15.48 | 22829 | 349166 | 0.44 | 2.93% |
| 2008-02-05 | 14.75 | 15.85 | 14.50 | 15.04 | 13383 | 202136 | 1.08 | 7.74% |
| 2008-02-01 | 15.60 | 15.61 | 13.31 | 13.96 | 35076 | 506511 | -1.80 | -11.42% |
| 2008-01-25 | 18.72 | 18.75 | 14.65 | 15.76 | 88098 | 1443004 | -3.09 | -16.39% |
| 2008-01-18 | 19.80 | 21.35 | 17.99 | 18.85 | 159124 | 3104804 | -0.73 | -3.73% |
| 2008-01-11 | 18.08 | 20.14 | 17.67 | 19.58 | 111114 | 2090308 | 1.55 | 8.60% |
| 2008-01-04 | 17.60 | 18.98 | 17.51 | 18.03 | 39240 | 717062 | 0.14 | 0.78% |
| 2007-12-28 | 17.39 | 18.35 | 17.39 | 17.89 | 55004 | 984516 | 0.48 | 2.76% |
| 2007-12-21 | 17.00 | 17.65 | 16.52 | 17.41 | 37078 | 634148 | 0.51 | 3.02% |
| 2007-12-14 | 17.12 | 17.99 | 16.31 | 16.90 | 33175 | 572118 | -0.25 | -1.46% |
| 2007-12-07 | 16.20 | 17.48 | 16.00 | 17.15 | 38433 | 645214 | 0.46 | 2.76% |
| 2007-11-30 | 14.85 | 17.10 | 14.85 | 16.69 | 63991 | 1039947 | 1.89 | 12.77% |
| 2007-11-23 | 13.90 | 16.47 | 13.90 | 14.80 | 48300 | 746017 | 0.71 | 5.04% |
| 2007-11-16 | 14.13 | 14.50 | 13.66 | 14.09 | 15822 | 222507 | -0.04 | -0.28% |
| 2007-11-09 | 14.08 | 14.54 | 13.21 | 14.13 | 15706 | 220810 | 0.05 | 0.35% |
| 2007-11-02 | 14.40 | 15.70 | 14.03 | 14.08 | 26015 | 384321 | -0.22 | -1.54% |
| 2007-10-26 | 16.00 | 17.75 | 13.88 | 14.30 | 54747 | 888694 | -1.65 | -10.35% |
| 2007-10-18 | 15.60 | 16.95 | 14.95 | 15.95 | 28345 | 448289 | 0.29 | 1.85% |
| 2007-10-12 | 17.69 | 17.87 | 15.00 | 15.66 | 32352 | 535562 | -1.81 | -10.36% |
| 2007-09-28 | 18.20 | 18.26 | 17.00 | 17.47 | 24248 | 421727 | -0.59 | -3.27% |
| 2007-09-21 | 17.70 | 18.49 | 16.96 | 18.06 | 36450 | 645814 | 0.36 | 2.03% |
| 2007-09-14 | 18.57 | 18.57 | 16.38 | 17.70 | 39093 | 683099 | -0.87 | -4.68% |
| 2007-09-07 | 19.40 | 19.80 | 18.55 | 18.57 | 43333 | 823695 | -0.92 | -4.72% |
| 2007-08-31 | 19.11 | 20.25 | 17.80 | 19.49 | 48207 | 906385 | 0.48 | 2.52% |
| 2007-08-24 | 18.20 | 19.99 | 17.72 | 19.01 | 58973 | 1133294 | 1.20 | 6.74% |
| 2007-08-17 | 18.16 | 18.80 | 17.00 | 17.81 | 42665 | 762118 | -0.77 | -4.14% |
| 2007-08-10 | 16.68 | 21.96 | 16.68 | 18.58 | 129461 | 2532455 | 1.89 | 11.32% |
| 2007-08-03 | 18.00 | 18.55 | 16.00 | 16.69 | 48326 | 839665 | -1.31 | -7.28% |
| 2007-07-27 | 14.84 | 18.45 | 14.84 | 18.00 | 69108 | 1159363 | 2.98 | 19.84% |
| 2007-07-20 | 15.37 | 16.20 | 14.46 | 15.02 | 21039 | 313410 | -0.27 | -1.77% |
| 2007-07-13 | 16.10 | 16.95 | 14.77 | 15.29 | 23810 | 374614 | -0.25 | -1.61% |
| 2007-07-06 | 16.19 | 17.20 | 13.81 | 15.54 | 35136 | 556996 | -0.68 | -4.19% |
| 2007-06-29 | 18.90 | 19.50 | 15.50 | 16.22 | 74741 | 1302036 | -2.77 | -14.59% |
| 2007-06-22 | 21.41 | 22.20 | 18.50 | 18.99 | 76631 | 1613725 | -2.23 | -10.51% |
| 2007-06-15 | 20.95 | 23.25 | 20.00 | 21.22 | 104324 | 2255016 | 0.40 | 1.92% |
| 2007-06-08 | 19.00 | 22.40 | 16.86 | 20.82 | 83332 | 1649118 | 0.01 | 0.05% |
| 2007-06-01 | 20.97 | 25.70 | 20.81 | 20.81 | 196838 | 4525915 | -0.25 | -1.19% |
| 2007-05-25 | 18.68 | 21.99 | 18.68 | 21.06 | 142620 | 2897555 | 0.79 | 3.90% |
| 2007-05-18 | 18.85 | 21.50 | 17.30 | 20.27 | 118861 | 2333166 | 1.30 | 6.85% |
| 2007-05-11 | 16.53 | 20.20 | 15.40 | 18.97 | 244074 | 4296761 | 2.15 | 12.78% |
| 2007-04-27 | 18.60 | 19.49 | 16.76 | 16.82 | 100364 | 1811726 | -1.84 | -9.86% |
| 2007-04-20 | 19.28 | 21.50 | 17.84 | 18.66 | 209684 | 4095605 | -2.76 | -12.88% |
| 2007-04-13 | 20.60 | 23.80 | 20.31 | 21.42 | 85491 | 1886638 | 0.37 | 1.76% |
| 2007-04-06 | 19.91 | 23.70 | 18.60 | 21.05 | 231903 | 4836259 | 2.95 | 16.30% |
| 2007-03-30 | 13.59 | 18.10 | 13.59 | 18.10 | 28547 | 509540 | 5.75 | 46.56% |
| 2007-03-09 | 8.78 | 12.35 | 8.28 | 12.35 | 167343 | 1632889 | 3.78 | 44.11% |
| 2007-03-02 | 7.44 | 8.57 | 7.08 | 8.57 | 142299 | 1127383 | 1.28 | 17.56% |
| 2007-02-16 | 6.73 | 7.76 | 6.62 | 7.29 | 85712 | 611268 | 0.65 | 9.79% |
| 2007-02-09 | 6.14 | 6.98 | 6.10 | 6.64 | 78428 | 522279 | 0.48 | 7.79% |
| 2007-02-02 | 6.50 | 6.85 | 5.90 | 6.16 | 96412 | 624392 | -0.50 | -7.51% |
| 2007-01-26 | 6.91 | 7.87 | 6.43 | 6.66 | 253508 | 1839964 | -0.24 | -3.48% |
| 2007-01-19 | 5.45 | 7.10 | 5.45 | 6.90 | 238396 | 1526412 | 1.44 | 26.37% |
| 2007-01-12 | 5.31 | 5.80 | 5.27 | 5.46 | 62837 | 346373 | 0.16 | 3.02% |
| 2007-01-05 | 5.20 | 5.31 | 5.11 | 5.30 | 27799 | 144559 | 0.11 | 2.12% |
| 2006-12-29 | 5.05 | 5.32 | 5.03 | 5.19 | 38939 | 201306 | 0.14 | 2.77% |
| 2006-12-22 | 5.05 | 5.27 | 4.95 | 5.05 | 33432 | 170352 | -0.07 | -1.37% |
| 2006-12-15 | 4.80 | 5.40 | 4.80 | 5.12 | 37964 | 192949 | 0.34 | 7.11% |
| 2006-12-08 | 5.05 | 5.22 | 4.77 | 4.78 | 39210 | 197238 | -0.27 | -5.35% |
| 2006-12-01 | 4.99 | 5.22 | 4.94 | 5.05 | 30863 | 157123 | 0.05 | 1.00% |
