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 | 16.03 | 17.47 | 15.80 | 15.96 | 50222 | 846551 | -0.06 | -0.38% |
| 2009-11-20 | 16.07 | 16.76 | 15.50 | 16.02 | 24541 | 398049 | 0.36 | 2.30% |
| 2009-11-13 | 14.71 | 15.70 | 14.60 | 15.66 | 32131 | 486775 | 0.96 | 6.53% |
| 2009-11-06 | 14.10 | 14.94 | 13.72 | 14.70 | 38443 | 558579 | 0.45 | 3.16% |
| 2009-10-30 | 14.69 | 14.82 | 13.63 | 14.25 | 31091 | 448131 | -0.45 | -3.06% |
| 2009-10-23 | 14.59 | 15.49 | 14.42 | 14.70 | 30105 | 452888 | -0.08 | -0.54% |
| 2009-10-16 | 15.20 | 15.20 | 13.68 | 14.78 | 48253 | 694781 | -0.32 | -2.12% |
| 2009-10-09 | 14.35 | 15.16 | 14.01 | 15.10 | 12569 | 188009 | 0.66 | 4.57% |
| 2009-09-30 | 13.75 | 14.60 | 13.20 | 14.44 | 35579 | 503482 | 0.84 | 6.18% |
| 2009-09-25 | 12.89 | 13.88 | 12.40 | 13.60 | 38246 | 497195 | 0.81 | 6.33% |
| 2009-09-18 | 12.59 | 13.26 | 12.47 | 12.79 | 29630 | 382842 | 0.20 | 1.59% |
| 2009-09-11 | 12.00 | 12.82 | 11.79 | 12.59 | 20514 | 251760 | 0.47 | 3.88% |
| 2009-09-04 | 12.20 | 12.25 | 11.01 | 12.12 | 18596 | 217123 | -0.28 | -2.26% |
| 2009-08-28 | 11.66 | 12.78 | 11.20 | 12.40 | 18922 | 228520 | 0.82 | 7.08% |
| 2009-08-21 | 11.20 | 11.64 | 10.56 | 11.58 | 19061 | 213602 | -0.05 | -0.43% |
| 2009-08-14 | 13.38 | 13.38 | 11.63 | 11.63 | 26061 | 325843 | -1.50 | -11.42% |
| 2009-08-07 | 13.53 | 13.61 | 13.00 | 13.13 | 35752 | 475551 | -0.35 | -2.60% |
| 2009-07-31 | 12.56 | 13.70 | 12.35 | 13.48 | 61099 | 804304 | 0.88 | 6.98% |
| 2009-07-24 | 12.35 | 13.61 | 12.20 | 12.60 | 79029 | 1030232 | 0.26 | 2.11% |
| 2009-07-17 | 11.13 | 12.90 | 11.05 | 12.34 | 69497 | 841721 | 1.15 | 10.28% |
| 2009-07-10 | 10.80 | 11.50 | 10.46 | 11.19 | 67038 | 737243 | 0.39 | 3.61% |
| 2009-07-03 | 11.13 | 11.50 | 10.60 | 10.80 | 44494 | 486596 | -0.42 | -3.74% |
| 2009-06-26 | 10.20 | 11.39 | 10.20 | 11.22 | 81851 | 892037 | 1.12 | 11.09% |
| 2009-06-19 | 10.71 | 10.85 | 10.06 | 10.10 | 48819 | 503878 | -0.69 | -6.39% |
| 2009-06-12 | 10.15 | 11.50 | 10.11 | 10.79 | 91880 | 991148 | 0.67 | 6.62% |
| 2009-06-05 | 9.76 | 10.55 | 9.70 | 10.12 | 46543 | 473314 | 0.43 | 4.44% |
| 2009-05-27 | 9.61 | 9.98 | 9.50 | 9.69 | 18724 | 181462 | -0.31 | -3.10% |
| 2009-05-22 | 10.09 | 10.78 | 9.89 | 10.00 | 53785 | 557248 | -0.20 | -1.96% |
| 2009-05-15 | 10.56 | 10.79 | 9.60 | 10.20 | 37291 | 379168 | -0.37 | -3.50% |
| 2009-05-08 | 10.26 | 11.05 | 9.94 | 10.57 | 50832 | 537894 | 0.56 | 5.59% |
| 2009-04-30 | 10.49 | 10.70 | 9.28 | 10.01 | 43080 | 427773 | -0.70 | -6.54% |
| 2009-04-24 | 11.92 | 12.05 | 10.69 | 10.71 | 105354 | 1192917 | -0.80 | -6.95% |
| 2009-04-17 | 12.10 | 12.10 | 10.78 | 11.51 | 120268 | 1355420 | -0.04 | -0.35% |
| 2009-04-10 | 10.00 | 11.55 | 9.90 | 11.55 | 64454 | 691529 | 1.46 | 14.47% |
| 2009-04-03 | 10.58 | 10.60 | 9.68 | 10.09 | 107218 | 1095852 | -0.53 | -4.99% |
| 2009-03-27 | 9.30 | 11.51 | 9.26 | 10.62 | 216442 | 2232405 | 1.24 | 13.22% |
| 2009-03-20 | 10.49 | 10.63 | 9.29 | 9.38 | 206522 | 2024969 | -0.74 | -7.31% |
| 2009-03-13 | 7.93 | 10.12 | 7.68 | 10.12 | 187017 | 1639858 | 2.04 | 25.25% |
| 2009-03-06 | 8.11 | 8.49 | 7.32 | 8.08 | 165472 | 1329715 | -0.46 | -5.39% |
| 2009-02-27 | 6.80 | 14.00 | 6.80 | 8.54 | 96311 | 854499 | 1.73 | 25.40% |
| 2008-12-10 | 6.18 | 6.81 | 6.18 | 6.81 | 2260 | 14880 | 0.92 | 15.62% |
| 2008-11-26 | 5.07 | 5.89 | 5.06 | 5.89 | 7386 | 40956 | 0.77 | 15.04% |
| 2008-11-21 | 5.10 | 5.38 | 4.81 | 5.12 | 9194 | 46756 | 0.04 | 0.79% |
| 2008-11-14 | 4.03 | 5.09 | 4.01 | 5.08 | 13155 | 60810 | 1.05 | 26.05% |
| 2008-11-07 | 3.88 | 4.14 | 3.87 | 4.03 | 8739 | 34786 | -0.12 | -2.89% |
| 2008-10-31 | 4.93 | 5.08 | 4.00 | 4.15 | 13784 | 60662 | -1.05 | -20.19% |
| 2008-10-24 | 5.41 | 6.04 | 5.15 | 5.20 | 8176 | 44249 | -0.34 | -6.14% |
| 2008-10-17 | 5.82 | 6.31 | 5.46 | 5.54 | 4711 | 27594 | -0.52 | -8.58% |
| 2008-10-10 | 6.18 | 6.56 | 5.94 | 6.06 | 4274 | 26680 | -0.18 | -2.88% |
| 2008-09-26 | 6.25 | 6.25 | 5.64 | 6.24 | 10601 | 64339 | 0.29 | 4.87% |
| 2008-09-19 | 5.61 | 5.95 | 5.31 | 5.95 | 6169 | 34632 | 0.11 | 1.88% |
| 2008-09-12 | 6.34 | 6.54 | 5.74 | 5.84 | 3886 | 23529 | -0.83 | -12.44% |
| 2008-09-05 | 7.88 | 7.90 | 6.67 | 6.67 | 8287 | 59872 | -1.23 | -15.57% |
| 2008-08-29 | 7.41 | 8.00 | 7.12 | 7.90 | 4792 | 36878 | 0.42 | 5.62% |
| 2008-08-22 | 8.38 | 8.38 | 7.28 | 7.48 | 4661 | 35714 | -1.07 | -12.52% |
| 2008-08-15 | 10.18 | 10.18 | 8.24 | 8.55 | 3106 | 27386 | -1.33 | -13.46% |
| 2008-08-08 | 10.77 | 10.85 | 9.88 | 9.88 | 2484 | 25760 | -0.88 | -8.18% |
| 2008-08-01 | 10.90 | 11.18 | 10.29 | 10.76 | 3204 | 34602 | -0.14 | -1.28% |
| 2008-07-25 | 10.49 | 11.08 | 10.42 | 10.90 | 3621 | 38815 | 0.40 | 3.81% |
| 2008-07-18 | 10.25 | 11.12 | 9.99 | 10.50 | 6875 | 71437 | 0.41 | 4.06% |
| 2008-07-11 | 9.36 | 10.74 | 9.36 | 10.09 | 4752 | 48430 | 0.51 | 5.32% |
| 2008-07-04 | 9.50 | 9.60 | 8.64 | 9.58 | 6139 | 56514 | -0.42 | -4.20% |
| 2008-06-27 | 10.05 | 10.53 | 9.55 | 10.00 | 9745 | 97050 | -0.58 | -5.48% |
| 2008-06-20 | 12.31 | 13.30 | 10.56 | 10.58 | 8897 | 100997 | -2.32 | -17.98% |
| 2008-06-12 | 14.60 | 14.60 | 12.88 | 12.90 | 2238 | 29747 | -2.12 | -14.12% |
| 2008-06-06 | 15.00 | 15.20 | 14.31 | 15.02 | 4666 | 69064 | -0.03 | -0.20% |
| 2008-05-30 | 14.92 | 15.55 | 13.24 | 15.05 | 12582 | 182473 | 0.11 | 0.74% |
| 2008-05-16 | 15.28 | 15.29 | 14.01 | 14.94 | 11442 | 168841 | -0.32 | -2.10% |
| 2008-05-09 | 12.50 | 15.40 | 12.50 | 15.26 | 12980 | 186719 | 2.48 | 19.41% |
| 2008-04-25 | 12.41 | 12.83 | 10.95 | 12.78 | 10553 | 127446 | 0.60 | 4.93% |
| 2008-04-18 | 15.48 | 15.48 | 12.18 | 12.18 | 9045 | 122489 | -3.32 | -21.42% |
| 2008-04-11 | 14.45 | 15.70 | 14.00 | 15.50 | 8004 | 120518 | 1.17 | 8.16% |
| 2008-04-03 | 16.92 | 17.14 | 14.26 | 14.33 | 5152 | 78905 | -3.05 | -17.55% |
| 2008-03-28 | 17.93 | 18.79 | 16.60 | 17.38 | 7213 | 129085 | 0.20 | 1.16% |
| 2008-03-21 | 21.22 | 21.22 | 16.64 | 17.18 | 15320 | 268698 | -3.03 | -14.99% |
| 2008-03-13 | 18.68 | 20.21 | 17.52 | 20.21 | 11117 | 215614 | 1.48 | 7.90% |
| 2008-03-07 | 19.15 | 19.20 | 18.31 | 18.73 | 5354 | 100763 | -0.11 | -0.58% |
| 2008-02-29 | 18.65 | 18.84 | 17.50 | 18.84 | 4745 | 86191 | 0.54 | 2.95% |
| 2008-02-22 | 18.54 | 18.79 | 17.91 | 18.30 | 4646 | 85359 | 0.34 | 1.89% |
| 2008-02-15 | 17.50 | 18.35 | 17.50 | 17.96 | 1548 | 27824 | -0.07 | -0.39% |
| 2008-02-05 | 17.50 | 18.27 | 16.74 | 18.03 | 2182 | 38781 | 1.14 | 6.75% |
| 2008-02-01 | 19.36 | 19.75 | 16.66 | 16.89 | 8588 | 153488 | -2.91 | -14.70% |
| 2008-01-25 | 21.30 | 22.42 | 19.35 | 19.80 | 12775 | 263648 | -1.66 | -7.74% |
| 2008-01-18 | 20.97 | 22.00 | 20.39 | 21.46 | 8590 | 183802 | 0.47 | 2.24% |
| 2008-01-11 | 21.69 | 21.69 | 20.32 | 20.99 | 7868 | 165339 | -0.79 | -3.63% |
| 2008-01-04 | 21.93 | 22.40 | 21.10 | 21.78 | 2932 | 63611 | 0.46 | 2.16% |
| 2007-12-28 | 20.00 | 21.82 | 20.00 | 21.32 | 5741 | 121049 | 0.53 | 2.55% |
| 2007-12-21 | 21.00 | 21.00 | 20.00 | 20.79 | 4124 | 84384 | -0.11 | -0.53% |
| 2007-12-14 | 19.58 | 21.97 | 18.91 | 20.90 | 6366 | 131126 | 1.22 | 6.20% |
| 2007-12-07 | 19.18 | 19.88 | 18.83 | 19.68 | 3738 | 72303 | 0.20 | 1.03% |
| 2007-11-30 | 18.45 | 19.67 | 17.80 | 19.48 | 3695 | 69600 | 1.09 | 5.93% |
| 2007-11-23 | 17.85 | 19.30 | 17.38 | 18.39 | 3828 | 70116 | 0.54 | 3.02% |
| 2007-11-16 | 17.01 | 18.24 | 17.00 | 17.85 | 2144 | 37891 | 0.20 | 1.13% |
| 2007-11-09 | 17.21 | 18.96 | 17.02 | 17.65 | 5455 | 99024 | -0.01 | -0.06% |
| 2007-11-02 | 17.50 | 18.86 | 16.64 | 17.66 | 5665 | 99859 | 0.14 | 0.80% |
| 2007-10-26 | 20.40 | 21.49 | 17.28 | 17.52 | 7222 | 138598 | -3.80 | -17.82% |
| 2007-10-18 | 19.99 | 21.77 | 19.55 | 21.32 | 5875 | 122566 | 1.55 | 7.84% |
| 2007-10-12 | 22.95 | 22.95 | 19.49 | 19.77 | 13313 | 276614 | -2.85 | -12.60% |
| 2007-09-28 | 22.59 | 23.00 | 21.18 | 22.62 | 6346 | 141537 | -0.08 | -0.35% |
| 2007-09-21 | 23.67 | 25.18 | 22.54 | 22.70 | 8967 | 212645 | -1.32 | -5.50% |
| 2007-09-14 | 24.00 | 26.24 | 23.40 | 24.02 | 19635 | 488265 | -0.28 | -1.15% |
| 2007-09-07 | 24.30 | 25.00 | 22.60 | 24.30 | 17103 | 406746 | 0.30 | 1.25% |
| 2007-08-31 | 24.40 | 24.75 | 21.67 | 24.00 | 18885 | 435599 | 0.18 | 0.76% |
| 2007-08-24 | 20.85 | 24.31 | 20.50 | 23.82 | 19971 | 452770 | 2.94 | 14.08% |
| 2007-08-17 | 20.69 | 21.50 | 19.58 | 20.88 | 10154 | 209435 | 0.92 | 4.61% |
| 2007-08-10 | 19.91 | 22.10 | 19.41 | 19.96 | 13329 | 276940 | -0.03 | -0.15% |
| 2007-08-03 | 21.31 | 22.15 | 19.72 | 19.99 | 16207 | 335130 | -1.77 | -8.13% |
| 2007-07-27 | 19.80 | 22.78 | 19.31 | 21.76 | 16232 | 341360 | 1.88 | 9.46% |
| 2007-07-20 | 20.78 | 23.08 | 19.11 | 19.88 | 28624 | 598997 | -0.41 | -2.02% |
| 2007-07-13 | 16.29 | 20.29 | 16.29 | 20.29 | 24379 | 451301 | 4.20 | 26.10% |
| 2007-07-06 | 15.19 | 16.52 | 14.94 | 16.09 | 14487 | 228795 | 0.36 | 2.29% |
| 2007-06-29 | 17.10 | 17.90 | 15.43 | 15.73 | 20248 | 332102 | -2.26 | -12.56% |
| 2007-06-22 | 17.88 | 19.78 | 17.23 | 17.99 | 16937 | 313863 | -0.02 | -0.11% |
| 2007-06-15 | 18.64 | 19.57 | 17.66 | 18.01 | 21944 | 407896 | 0.26 | 1.47% |
| 2007-06-08 | 17.92 | 17.92 | 15.70 | 17.75 | 27648 | 459873 | -1.11 | -5.88% |
| 2007-06-01 | 21.95 | 23.36 | 18.86 | 18.86 | 25779 | 548142 | -3.39 | -15.24% |
| 2007-05-25 | 21.83 | 25.00 | 21.83 | 22.25 | 46774 | 1096288 | -0.72 | -3.13% |
| 2007-05-18 | 23.95 | 23.95 | 20.04 | 22.97 | 32924 | 724521 | -0.40 | -1.71% |
| 2007-05-11 | 19.23 | 23.37 | 19.23 | 23.37 | 2246 | 46757 | 5.06 | 27.64% |
| 2007-04-27 | 15.07 | 18.31 | 15.07 | 18.31 | 23965 | 390628 | 3.96 | 27.60% |
| 2007-04-19 | 12.40 | 14.35 | 12.40 | 14.35 | 2473 | 34534 | 2.54 | 21.51% |
| 2007-03-23 | 11.20 | 12.96 | 11.13 | 11.81 | 28363 | 352069 | 0.18 | 1.55% |
| 2007-03-16 | 9.08 | 11.63 | 9.02 | 11.63 | 31865 | 336065 | 2.54 | 27.94% |
| 2007-03-09 | 9.14 | 9.54 | 8.76 | 9.09 | 15750 | 142942 | -0.01 | -0.11% |
| 2007-03-02 | 8.89 | 9.64 | 8.51 | 9.10 | 23563 | 210972 | 0.36 | 4.12% |
| 2007-02-16 | 8.03 | 8.97 | 8.00 | 8.74 | 10733 | 90309 | 0.66 | 8.17% |
| 2007-02-09 | 7.75 | 8.38 | 7.49 | 8.08 | 10533 | 82164 | 0.48 | 6.32% |
| 2007-02-02 | 7.00 | 8.34 | 7.00 | 7.60 | 19003 | 148256 | 0.53 | 7.50% |
| 2007-01-26 | 6.80 | 7.30 | 6.80 | 7.07 | 10980 | 77777 | 0.27 | 3.97% |
| 2007-01-19 | 6.50 | 6.80 | 6.32 | 6.80 | 9844 | 64808 | 0.36 | 5.59% |
| 2007-01-12 | 6.38 | 6.79 | 6.22 | 6.44 | 7925 | 51652 | 0.16 | 2.55% |
| 2007-01-05 | 5.91 | 6.28 | 5.86 | 6.28 | 3360 | 20243 | 0.28 | 4.67% |
| 2006-12-29 | 6.60 | 6.67 | 5.91 | 6.00 | 10373 | 65410 | -0.69 | -10.31% |
| 2006-12-22 | 6.00 | 6.70 | 5.81 | 6.69 | 14638 | 92758 | 0.69 | 11.50% |
| 2006-12-15 | 5.81 | 6.21 | 5.81 | 6.00 | 6835 | 40805 | -0.05 | -0.83% |
| 2006-12-08 | 6.53 | 6.60 | 6.05 | 6.05 | 8223 | 52419 | -0.45 | -6.92% |
| 2006-12-01 | 6.48 | 6.74 | 6.43 | 6.50 | 5477 | 35860 | -0.08 | -1.22% |
