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 | 21.15 | 24.30 | 21.15 | 23.60 | 333918 | 7788252 | 3.62 | 18.12% |
| 2009-11-20 | 18.70 | 20.57 | 17.41 | 19.98 | 324749 | 6156219 | 1.78 | 9.78% |
| 2009-11-13 | 17.62 | 18.71 | 17.37 | 18.20 | 219666 | 3972761 | 0.47 | 2.65% |
| 2009-11-06 | 16.19 | 17.85 | 16.08 | 17.73 | 130806 | 2261597 | 1.21 | 7.32% |
| 2009-10-30 | 17.52 | 18.24 | 16.30 | 16.52 | 276057 | 4849424 | -0.88 | -5.06% |
| 2009-10-23 | 16.92 | 18.72 | 16.70 | 17.40 | 347397 | 6127928 | 0.35 | 2.05% |
| 2009-10-16 | 16.83 | 17.68 | 16.00 | 17.05 | 197580 | 3316507 | 0.23 | 1.37% |
| 2009-10-09 | 16.31 | 16.84 | 16.25 | 16.82 | 45922 | 762224 | 0.55 | 3.38% |
| 2009-09-30 | 16.01 | 16.91 | 15.52 | 16.27 | 132419 | 2158408 | 0.67 | 4.29% |
| 2009-09-25 | 15.89 | 17.15 | 15.12 | 15.60 | 184986 | 2973993 | -0.35 | -2.19% |
| 2009-09-18 | 16.70 | 17.68 | 15.75 | 15.95 | 389069 | 6545445 | -1.13 | -6.62% |
| 2009-09-11 | 13.98 | 17.35 | 13.72 | 17.08 | 489623 | 7527031 | 3.12 | 22.35% |
| 2009-09-04 | 13.11 | 14.20 | 12.03 | 13.96 | 228672 | 3028189 | 0.66 | 4.96% |
| 2009-08-28 | 10.95 | 14.87 | 10.95 | 13.30 | 388773 | 5335726 | 2.35 | 21.46% |
| 2009-08-21 | 12.21 | 12.21 | 10.03 | 10.95 | 123707 | 1342584 | -1.32 | -10.76% |
| 2009-08-14 | 13.52 | 13.59 | 12.11 | 12.27 | 116626 | 1483089 | -1.12 | -8.36% |
| 2009-08-07 | 13.56 | 14.32 | 12.92 | 13.39 | 235117 | 3208758 | -0.18 | -1.33% |
| 2009-07-31 | 14.17 | 15.07 | 12.30 | 13.57 | 257261 | 3598778 | -0.60 | -4.23% |
| 2009-07-24 | 14.88 | 15.46 | 13.86 | 14.17 | 208820 | 3068424 | -0.62 | -4.19% |
| 2009-07-17 | 13.84 | 15.70 | 13.83 | 14.79 | 453125 | 6811490 | 0.83 | 5.95% |
| 2009-07-10 | 13.30 | 14.33 | 12.97 | 13.96 | 261019 | 3546617 | 0.70 | 5.28% |
| 2009-07-03 | 13.75 | 14.69 | 13.02 | 13.26 | 347529 | 4742413 | -0.39 | -2.86% |
| 2009-06-26 | 12.87 | 14.08 | 12.66 | 13.65 | 321768 | 4322065 | 0.76 | 5.90% |
| 2009-06-19 | 12.13 | 13.29 | 11.89 | 12.89 | 190009 | 2403347 | 0.78 | 6.44% |
| 2009-06-12 | 13.30 | 13.30 | 11.83 | 12.11 | 182861 | 2297498 | -1.06 | -8.05% |
| 2009-06-05 | 13.80 | 13.80 | 12.50 | 13.17 | 275257 | 3596514 | -0.10 | -0.75% |
| 2009-05-27 | 11.90 | 13.52 | 11.61 | 13.27 | 244639 | 3104681 | 1.03 | 8.41% |
| 2009-05-22 | 13.03 | 13.36 | 11.92 | 12.24 | 329331 | 4159549 | -1.20 | -8.93% |
| 2009-05-15 | 13.00 | 14.17 | 12.05 | 13.44 | 686725 | 8919551 | -0.98 | -6.80% |
| 2009-05-08 | 9.85 | 14.42 | 9.85 | 14.42 | 382984 | 5359641 | 5.47 | 61.12% |
| 2009-04-30 | 8.14 | 8.95 | 8.14 | 8.95 | 5985 | 51535 | 1.55 | 20.95% |
| 2009-03-26 | 6.45 | 7.40 | 6.41 | 7.40 | 352178 | 2438231 | 0.97 | 15.09% |
| 2009-03-20 | 6.02 | 6.66 | 5.95 | 6.43 | 240831 | 1539329 | 0.36 | 5.93% |
| 2009-03-13 | 6.10 | 6.75 | 5.85 | 6.07 | 443217 | 2818459 | 0.01 | 0.17% |
| 2009-03-06 | 5.50 | 6.28 | 5.45 | 6.06 | 198100 | 1168491 | 0.59 | 10.79% |
| 2009-02-27 | 6.50 | 7.15 | 5.45 | 5.47 | 357544 | 2340131 | -1.13 | -17.12% |
| 2009-02-20 | 6.53 | 6.99 | 6.10 | 6.60 | 434696 | 2869416 | 0.15 | 2.33% |
| 2009-02-13 | 6.06 | 6.50 | 5.90 | 6.45 | 347917 | 2159424 | 0.46 | 7.68% |
| 2009-02-06 | 5.58 | 6.35 | 5.51 | 5.99 | 371664 | 2206227 | 0.43 | 7.73% |
| 2009-01-23 | 5.60 | 5.76 | 5.13 | 5.56 | 188902 | 1025935 | 0.29 | 5.50% |
| 2009-01-16 | 5.28 | 5.48 | 5.11 | 5.27 | 272687 | 1448405 | 0.20 | 3.94% |
| 2009-01-09 | 4.65 | 5.20 | 4.56 | 5.07 | 164797 | 816406 | 0.37 | 7.87% |
| 2008-12-26 | 5.25 | 5.41 | 4.51 | 4.70 | 145478 | 725971 | -0.55 | -10.48% |
| 2008-12-19 | 4.93 | 5.35 | 4.77 | 5.25 | 155613 | 795493 | 0.40 | 8.25% |
| 2008-12-12 | 5.24 | 5.75 | 4.83 | 4.85 | 284757 | 1519276 | -0.43 | -8.14% |
| 2008-12-05 | 4.85 | 5.80 | 4.85 | 5.28 | 351250 | 1844914 | 0.36 | 7.32% |
| 2008-11-28 | 4.95 | 5.07 | 4.34 | 4.92 | 279210 | 1329802 | -0.02 | -0.41% |
| 2008-11-21 | 4.76 | 5.60 | 4.71 | 4.94 | 432367 | 2241753 | 0.61 | 14.09% |
| 2008-11-14 | 3.63 | 4.39 | 3.63 | 4.33 | 193485 | 784650 | 0.73 | 20.28% |
| 2008-11-07 | 3.31 | 3.65 | 3.25 | 3.60 | 60062 | 208942 | 0.20 | 5.88% |
| 2008-10-31 | 3.61 | 3.72 | 3.22 | 3.40 | 55209 | 191314 | -0.25 | -6.85% |
| 2008-10-24 | 3.62 | 3.90 | 3.51 | 3.65 | 47973 | 178655 | 0.03 | 0.83% |
| 2008-10-17 | 3.64 | 4.00 | 3.20 | 3.62 | 45476 | 168282 | -0.14 | -3.72% |
| 2008-10-10 | 4.22 | 4.75 | 3.71 | 3.76 | 116473 | 502830 | -0.55 | -12.76% |
| 2008-09-26 | 4.48 | 4.68 | 3.96 | 4.31 | 78411 | 335190 | 0.06 | 1.41% |
| 2008-09-19 | 4.35 | 4.39 | 3.65 | 4.25 | 46227 | 187256 | -0.11 | -2.52% |
| 2008-09-12 | 4.57 | 4.58 | 4.15 | 4.36 | 30929 | 134375 | -0.13 | -2.90% |
| 2008-09-05 | 4.75 | 5.09 | 4.45 | 4.49 | 61383 | 293316 | -0.30 | -6.26% |
| 2008-08-29 | 4.72 | 4.89 | 4.36 | 4.79 | 44367 | 205959 | 0.09 | 1.92% |
| 2008-08-22 | 5.00 | 5.13 | 4.40 | 4.70 | 70467 | 340743 | -0.36 | -7.12% |
| 2008-08-15 | 5.82 | 5.97 | 4.66 | 5.06 | 62800 | 318818 | -0.75 | -12.91% |
| 2008-08-08 | 7.00 | 7.00 | 5.79 | 5.81 | 102812 | 666878 | -1.31 | -18.40% |
| 2008-08-01 | 6.69 | 7.72 | 6.66 | 7.12 | 321981 | 2297950 | 0.46 | 6.91% |
| 2008-07-25 | 6.38 | 6.87 | 6.23 | 6.66 | 100150 | 665072 | 0.33 | 5.21% |
| 2008-07-18 | 6.69 | 6.94 | 5.93 | 6.33 | 94992 | 608829 | -0.26 | -3.94% |
| 2008-07-11 | 6.62 | 7.15 | 6.46 | 6.59 | 228635 | 1558515 | -0.03 | -0.45% |
| 2008-07-04 | 5.82 | 6.62 | 5.58 | 6.62 | 119031 | 738522 | 0.69 | 11.64% |
| 2008-06-27 | 5.50 | 6.34 | 5.41 | 5.93 | 92245 | 547472 | 0.36 | 6.46% |
| 2008-06-20 | 6.51 | 6.67 | 5.20 | 5.57 | 71751 | 421386 | -0.90 | -13.91% |
| 2008-06-13 | 7.34 | 7.50 | 6.45 | 6.47 | 51855 | 356860 | -1.33 | -17.05% |
| 2008-06-06 | 8.20 | 8.22 | 7.53 | 7.80 | 76976 | 606324 | -0.42 | -5.11% |
| 2008-05-30 | 8.30 | 8.75 | 7.91 | 8.22 | 104389 | 863204 | -0.17 | -2.03% |
| 2008-05-23 | 9.17 | 9.66 | 7.80 | 8.39 | 200281 | 1769069 | -0.82 | -8.90% |
| 2008-05-16 | 8.48 | 10.24 | 8.10 | 9.21 | 349318 | 3356492 | 0.73 | 8.61% |
| 2008-05-09 | 8.54 | 8.75 | 7.66 | 8.48 | 192266 | 1592362 | 0.10 | 1.19% |
| 2008-04-30 | 8.08 | 8.48 | 8.00 | 8.38 | 140679 | 1159095 | 0.39 | 4.88% |
| 2008-04-25 | 7.40 | 7.99 | 6.28 | 7.99 | 101275 | 754530 | 1.10 | 15.96% |
| 2008-04-18 | 8.83 | 8.83 | 6.88 | 6.89 | 104527 | 824993 | -2.14 | -23.70% |
| 2008-04-11 | 8.66 | 9.78 | 8.26 | 9.03 | 148045 | 1343237 | 0.09 | 1.01% |
| 2008-04-03 | 10.80 | 11.37 | 8.20 | 8.94 | 214652 | 2124321 | -2.29 | -20.39% |
| 2008-03-28 | 11.38 | 11.68 | 10.09 | 11.23 | 236083 | 2604147 | -0.19 | -1.66% |
| 2008-03-21 | 11.40 | 12.08 | 9.48 | 11.42 | 297200 | 3204016 | -0.28 | -2.39% |
| 2008-03-14 | 12.66 | 12.88 | 11.23 | 11.70 | 175565 | 2124989 | -1.20 | -9.30% |
| 2008-03-07 | 14.18 | 15.52 | 12.81 | 12.90 | 539465 | 7662753 | -1.27 | -8.96% |
| 2008-02-29 | 14.12 | 14.79 | 12.40 | 14.17 | 563168 | 7727031 | 0.09 | 0.64% |
| 2008-02-22 | 14.00 | 15.27 | 13.46 | 14.08 | 497314 | 7168900 | 0.67 | 5.00% |
| 2008-02-15 | 10.74 | 13.41 | 10.74 | 13.41 | 421685 | 5174280 | 2.67 | 24.86% |
| 2008-02-05 | 9.42 | 10.74 | 9.42 | 10.74 | 30347 | 317671 | 1.87 | 21.08% |
| 2008-02-01 | 10.13 | 10.59 | 8.76 | 8.87 | 175381 | 1706831 | -1.24 | -12.27% |
| 2008-01-25 | 11.71 | 12.12 | 9.32 | 10.11 | 160847 | 1685633 | -1.58 | -13.52% |
| 2008-01-18 | 10.90 | 12.38 | 10.87 | 11.69 | 193816 | 2255851 | 0.79 | 7.25% |
| 2008-01-11 | 10.75 | 11.60 | 10.50 | 10.90 | 128142 | 1413480 | 0.11 | 1.02% |
| 2008-01-04 | 10.19 | 10.99 | 10.10 | 10.79 | 72698 | 774181 | 0.59 | 5.78% |
| 2007-12-28 | 10.00 | 10.71 | 9.91 | 10.20 | 191091 | 1979168 | 0.26 | 2.62% |
| 2007-12-21 | 9.35 | 9.99 | 9.19 | 9.94 | 106916 | 1029559 | 0.63 | 6.77% |
| 2007-12-14 | 9.25 | 9.89 | 8.92 | 9.31 | 120059 | 1139579 | -0.06 | -0.64% |
| 2007-12-07 | 8.39 | 9.95 | 8.35 | 9.37 | 141337 | 1314269 | 1.04 | 12.48% |
| 2007-11-30 | 8.46 | 8.80 | 8.28 | 8.33 | 46198 | 393077 | -0.07 | -0.83% |
| 2007-11-23 | 8.90 | 9.47 | 8.05 | 8.40 | 73248 | 652391 | -0.55 | -6.14% |
| 2007-11-16 | 8.59 | 9.49 | 8.45 | 8.95 | 130688 | 1190212 | 0.27 | 3.11% |
| 2007-11-09 | 8.03 | 8.99 | 8.03 | 8.68 | 92596 | 794892 | 0.50 | 6.11% |
| 2007-11-02 | 8.52 | 9.36 | 8.15 | 8.18 | 120261 | 1045463 | -0.46 | -5.32% |
| 2007-10-26 | 10.00 | 10.38 | 8.36 | 8.64 | 85866 | 806452 | -1.47 | -14.54% |
| 2007-10-18 | 10.18 | 11.50 | 10.00 | 10.11 | 113155 | 1206466 | 0.08 | 0.80% |
| 2007-10-12 | 12.42 | 12.49 | 9.52 | 10.03 | 189022 | 2076529 | -2.16 | -17.72% |
| 2007-09-28 | 11.88 | 12.45 | 11.20 | 12.19 | 199973 | 2368880 | 0.30 | 2.52% |
| 2007-09-21 | 12.10 | 14.30 | 11.58 | 11.89 | 480012 | 6095014 | 0.02 | 0.17% |
| 2007-09-14 | 12.00 | 12.90 | 10.30 | 11.87 | 617373 | 7167437 | 0.12 | 1.02% |
| 2007-09-07 | 8.34 | 11.75 | 8.25 | 11.75 | 741253 | 7531374 | 3.54 | 43.12% |
| 2007-08-31 | 8.18 | 8.45 | 7.80 | 8.21 | 152765 | 1243075 | 0.12 | 1.48% |
| 2007-08-24 | 7.95 | 8.30 | 7.90 | 8.09 | 149218 | 1210376 | 0.32 | 4.12% |
| 2007-08-17 | 7.46 | 8.18 | 7.28 | 7.77 | 94461 | 729192 | 0.28 | 3.74% |
| 2007-08-10 | 8.08 | 8.44 | 7.30 | 7.49 | 128836 | 1027768 | -0.52 | -6.49% |
| 2007-08-03 | 7.78 | 8.47 | 7.61 | 8.01 | 208991 | 1663441 | 0.12 | 1.52% |
| 2007-07-27 | 7.20 | 7.91 | 7.02 | 7.89 | 214194 | 1614362 | 1.20 | 17.94% |
| 2007-07-20 | 6.84 | 6.89 | 6.01 | 6.69 | 74692 | 487301 | -0.15 | -2.19% |
| 2007-07-13 | 6.35 | 7.34 | 6.25 | 6.84 | 196613 | 1358359 | 0.54 | 8.57% |
| 2007-07-06 | 5.74 | 6.40 | 5.71 | 6.30 | 96175 | 579257 | 0.60 | 10.53% |
| 2007-06-29 | 7.12 | 7.35 | 5.56 | 5.70 | 124167 | 795639 | -1.50 | -20.83% |
| 2007-06-22 | 8.20 | 8.53 | 7.20 | 7.20 | 178634 | 1441872 | -0.96 | -11.77% |
| 2007-06-15 | 7.64 | 8.50 | 7.00 | 8.16 | 230046 | 1829264 | 0.51 | 6.67% |
| 2007-06-08 | 7.76 | 7.78 | 6.38 | 7.65 | 211184 | 1520908 | -0.23 | -2.92% |
| 2007-06-01 | 10.41 | 11.11 | 7.88 | 7.88 | 262945 | 2584829 | -2.48 | -23.94% |
| 2007-05-25 | 9.28 | 10.83 | 9.20 | 10.36 | 318243 | 3273430 | 0.74 | 7.69% |
| 2007-05-18 | 9.00 | 9.97 | 8.76 | 9.62 | 263739 | 2468093 | 0.40 | 4.34% |
| 2007-05-11 | 8.80 | 9.48 | 8.52 | 9.22 | 267752 | 2432549 | 0.29 | 3.25% |
| 2007-04-27 | 8.52 | 9.50 | 8.52 | 8.93 | 230727 | 2078924 | 0.86 | 10.66% |
| 2007-04-20 | 7.60 | 8.43 | 7.48 | 8.07 | 272461 | 2177544 | 0.50 | 6.61% |
| 2007-04-13 | 7.58 | 8.00 | 7.42 | 7.57 | 237642 | 1830102 | 0.03 | 0.40% |
| 2007-04-06 | 7.15 | 7.68 | 7.00 | 7.54 | 172086 | 1261693 | 0.36 | 5.01% |
| 2007-03-30 | 6.60 | 8.00 | 6.60 | 7.18 | 322570 | 2404066 | 0.67 | 10.29% |
| 2007-03-23 | 5.88 | 6.59 | 5.80 | 6.51 | 162792 | 1025905 | 0.51 | 8.50% |
| 2007-03-16 | 5.81 | 6.30 | 5.77 | 6.00 | 195887 | 1191266 | 0.19 | 3.27% |
| 2007-03-09 | 5.47 | 6.00 | 5.33 | 5.81 | 199012 | 1148386 | 0.35 | 6.41% |
| 2007-03-02 | 5.56 | 6.07 | 5.15 | 5.46 | 177031 | 983096 | -0.09 | -1.62% |
| 2007-02-16 | 5.40 | 5.68 | 5.28 | 5.55 | 193429 | 1062839 | 0.17 | 3.16% |
| 2007-02-09 | 4.81 | 5.69 | 4.61 | 5.38 | 264675 | 1348148 | 0.62 | 13.03% |
| 2007-02-02 | 4.30 | 4.94 | 4.27 | 4.76 | 284069 | 1316273 | 0.54 | 12.80% |
| 2007-01-26 | 4.37 | 4.63 | 4.05 | 4.22 | 165579 | 729335 | -0.13 | -2.99% |
| 2007-01-19 | 3.93 | 4.36 | 3.93 | 4.35 | 132829 | 554866 | 0.39 | 9.85% |
| 2007-01-12 | 3.83 | 4.25 | 3.81 | 3.96 | 120245 | 488959 | 0.10 | 2.59% |
| 2007-01-05 | 4.03 | 4.06 | 3.65 | 3.86 | 102779 | 401213 | -0.16 | -3.98% |
| 2006-12-22 | 3.80 | 4.04 | 3.70 | 4.02 | 92922 | 357805 | 0.21 | 5.51% |
| 2006-12-15 | 3.76 | 3.95 | 3.74 | 3.81 | 85575 | 327998 | 0.08 | 2.15% |
| 2006-12-08 | 3.71 | 3.85 | 3.60 | 3.73 | 65924 | 245386 | -0.01 | -0.27% |
| 2006-12-01 | 3.61 | 3.76 | 3.59 | 3.74 | 37339 | 136785 | 0.13 | 3.60% |
