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 | 14.99 | 15.55 | 13.50 | 13.63 | 1391570 | 20458656 | -1.36 | -9.07% |
| 2009-11-20 | 15.01 | 15.33 | 14.76 | 14.99 | 1416352 | 21252752 | 0.15 | 1.01% |
| 2009-11-13 | 14.75 | 15.09 | 14.40 | 14.84 | 1066774 | 15772558 | -0.04 | -0.27% |
| 2009-11-06 | 13.20 | 15.38 | 13.20 | 14.88 | 1708866 | 25053136 | 1.47 | 10.96% |
| 2009-10-30 | 14.78 | 14.80 | 13.40 | 13.41 | 752077 | 10581578 | -1.29 | -8.78% |
| 2009-10-23 | 13.83 | 14.98 | 13.81 | 14.70 | 1012908 | 14609890 | 0.87 | 6.29% |
| 2009-10-16 | 13.56 | 14.52 | 13.34 | 13.83 | 742665 | 10410514 | 0.28 | 2.07% |
| 2009-10-09 | 13.10 | 13.60 | 13.01 | 13.55 | 90399 | 1208694 | 0.54 | 4.15% |
| 2009-09-30 | 13.00 | 13.32 | 12.70 | 13.01 | 333049 | 4350940 | -0.03 | -0.23% |
| 2009-09-25 | 13.99 | 14.36 | 12.63 | 13.04 | 561209 | 7549690 | -1.08 | -7.65% |
| 2009-09-18 | 14.55 | 15.15 | 13.95 | 14.12 | 1138808 | 16787600 | 0.00 | 0.00% |
| 2009-09-11 | 13.25 | 14.47 | 12.90 | 14.12 | 828195 | 11251007 | 0.87 | 6.57% |
| 2009-09-04 | 12.90 | 13.38 | 11.88 | 13.25 | 740219 | 9316645 | 0.05 | 0.38% |
| 2009-08-28 | 13.60 | 14.13 | 12.88 | 13.20 | 754195 | 10142077 | -0.25 | -1.86% |
| 2009-08-21 | 15.55 | 15.70 | 13.01 | 13.45 | 764730 | 10598011 | -2.38 | -15.04% |
| 2009-08-14 | 15.79 | 16.54 | 15.36 | 15.83 | 951558 | 15274294 | 0.25 | 1.60% |
| 2009-08-07 | 16.58 | 16.60 | 15.51 | 15.58 | 1016941 | 16316142 | -0.90 | -5.46% |
| 2009-07-31 | 16.99 | 17.35 | 15.36 | 16.48 | 700464 | 11600993 | -0.35 | -2.08% |
| 2009-07-24 | 17.69 | 18.26 | 16.68 | 16.83 | 965751 | 16692415 | -0.80 | -4.54% |
| 2009-07-17 | 16.18 | 17.72 | 15.91 | 17.63 | 1085052 | 18359100 | 1.50 | 9.30% |
| 2009-07-10 | 16.65 | 17.40 | 15.37 | 16.13 | 861796 | 13778599 | -0.37 | -2.24% |
| 2009-07-03 | 15.10 | 16.65 | 14.94 | 16.50 | 1045581 | 16684396 | 1.34 | 8.84% |
| 2009-06-26 | 15.02 | 15.41 | 14.67 | 15.16 | 951224 | 14362402 | 0.25 | 1.68% |
| 2009-06-19 | 13.88 | 15.26 | 13.79 | 14.91 | 754155 | 11000718 | 1.00 | 7.19% |
| 2009-06-12 | 14.31 | 14.70 | 13.77 | 13.91 | 661069 | 9441313 | -0.39 | -2.73% |
| 2009-06-05 | 14.43 | 15.35 | 14.25 | 14.30 | 687284 | 10169738 | 0.12 | 0.85% |
| 2009-05-27 | 13.99 | 14.70 | 13.84 | 14.18 | 289241 | 4143417 | -0.12 | -0.84% |
| 2009-05-22 | 15.06 | 15.37 | 14.18 | 14.30 | 591808 | 8757798 | -0.78 | -5.17% |
| 2009-05-15 | 15.83 | 15.98 | 14.70 | 15.08 | 673842 | 10171043 | -0.70 | -4.44% |
| 2009-05-08 | 15.58 | 16.50 | 15.20 | 15.78 | 981062 | 15377910 | 0.42 | 2.73% |
| 2009-04-30 | 13.83 | 15.63 | 13.31 | 15.36 | 513754 | 7543191 | 1.45 | 10.42% |
| 2009-04-24 | 14.00 | 15.11 | 13.50 | 13.91 | 655693 | 9412696 | -0.11 | -0.79% |
| 2009-04-17 | 14.28 | 14.85 | 13.93 | 14.02 | 733317 | 10553906 | -0.23 | -1.61% |
| 2009-04-10 | 14.45 | 14.58 | 13.39 | 14.25 | 562992 | 7890560 | -0.27 | -1.86% |
| 2009-04-03 | 13.71 | 15.19 | 13.25 | 14.52 | 1284055 | 18495320 | 1.08 | 8.04% |
| 2009-03-27 | 12.50 | 13.70 | 12.50 | 13.44 | 1142041 | 15048568 | 0.89 | 7.09% |
| 2009-03-20 | 11.95 | 13.28 | 11.69 | 12.55 | 880455 | 11157856 | 0.62 | 5.20% |
| 2009-03-13 | 12.39 | 12.74 | 11.40 | 11.93 | 382819 | 4576411 | -0.47 | -3.79% |
| 2009-03-06 | 11.18 | 12.70 | 11.02 | 12.40 | 620725 | 7440307 | 1.14 | 10.12% |
| 2009-02-27 | 13.10 | 13.76 | 10.86 | 11.26 | 846889 | 10556390 | -1.66 | -12.85% |
| 2009-02-20 | 13.85 | 13.94 | 12.16 | 12.92 | 1125855 | 14450605 | -0.83 | -6.04% |
| 2009-02-13 | 13.45 | 14.07 | 12.93 | 13.75 | 1026840 | 13833979 | 0.50 | 3.77% |
| 2009-02-06 | 12.38 | 13.60 | 12.38 | 13.25 | 721227 | 9483267 | 0.87 | 7.03% |
| 2009-01-23 | 12.30 | 12.69 | 11.54 | 12.38 | 586115 | 7090444 | 0.13 | 1.06% |
| 2009-01-16 | 10.79 | 12.68 | 10.58 | 12.25 | 932603 | 10922801 | 1.53 | 14.27% |
| 2009-01-09 | 10.14 | 10.76 | 9.98 | 10.72 | 389027 | 4063983 | 0.94 | 9.61% |
| 2008-12-26 | 10.72 | 10.76 | 9.46 | 9.78 | 257427 | 2600627 | -1.02 | -9.44% |
| 2008-12-19 | 10.50 | 11.21 | 10.15 | 10.80 | 402393 | 4311367 | 0.60 | 5.88% |
| 2008-12-12 | 10.60 | 11.47 | 10.02 | 10.20 | 601227 | 6489704 | -0.26 | -2.49% |
| 2008-12-05 | 9.40 | 10.75 | 9.38 | 10.46 | 451198 | 4614081 | 0.99 | 10.45% |
| 2008-11-28 | 10.23 | 10.63 | 9.16 | 9.47 | 369903 | 3654379 | -0.89 | -8.59% |
| 2008-11-21 | 9.05 | 10.95 | 9.00 | 10.36 | 1186339 | 11736064 | 1.21 | 13.22% |
| 2008-11-14 | 8.44 | 9.16 | 8.05 | 9.15 | 606843 | 5237137 | 0.96 | 11.72% |
| 2008-11-07 | 8.50 | 8.60 | 7.95 | 8.19 | 240104 | 1979712 | -0.31 | -3.65% |
| 2008-10-31 | 8.23 | 8.68 | 7.80 | 8.50 | 244556 | 2016507 | 0.14 | 1.68% |
| 2008-10-24 | 8.20 | 8.64 | 7.95 | 8.36 | 253197 | 2120644 | 0.15 | 1.83% |
| 2008-10-17 | 7.90 | 8.58 | 7.50 | 8.21 | 182156 | 1482090 | 0.23 | 2.88% |
| 2008-10-10 | 9.00 | 9.45 | 7.72 | 7.98 | 296056 | 2598152 | -1.31 | -14.10% |
| 2008-09-26 | 9.40 | 9.85 | 8.40 | 9.29 | 442623 | 4038067 | 0.34 | 3.80% |
| 2008-09-19 | 8.46 | 8.95 | 7.69 | 8.95 | 437844 | 3669859 | 0.49 | 5.79% |
| 2008-09-12 | 8.20 | 8.76 | 8.19 | 8.46 | 406165 | 3427735 | 0.28 | 3.42% |
| 2008-09-05 | 8.78 | 8.96 | 7.92 | 8.18 | 235505 | 1981401 | -0.65 | -7.36% |
| 2008-08-29 | 9.00 | 9.27 | 8.20 | 8.83 | 278707 | 2410584 | -0.21 | -2.32% |
| 2008-08-22 | 8.90 | 9.50 | 8.20 | 9.04 | 492976 | 4419876 | 0.06 | 0.67% |
| 2008-08-15 | 10.50 | 11.14 | 8.98 | 8.98 | 1021484 | 10262461 | -2.10 | -18.95% |
| 2008-08-01 | 11.56 | 12.01 | 10.66 | 11.08 | 557352 | 6308040 | -0.38 | -3.32% |
| 2008-07-25 | 10.11 | 12.08 | 10.00 | 11.46 | 643920 | 7187333 | 1.38 | 13.69% |
| 2008-07-18 | 10.10 | 10.59 | 8.89 | 10.08 | 377687 | 3653996 | -0.09 | -0.89% |
| 2008-07-11 | 8.80 | 10.98 | 8.80 | 10.17 | 436619 | 4346080 | 1.33 | 15.04% |
| 2008-07-04 | 9.05 | 9.67 | 8.35 | 8.84 | 248138 | 2219613 | -0.45 | -4.84% |
| 2008-06-26 | 8.32 | 9.50 | 8.08 | 9.29 | 189922 | 1710303 | 0.88 | 10.46% |
| 2008-06-20 | 9.00 | 9.20 | 7.60 | 8.41 | 280313 | 2437142 | -0.59 | -6.56% |
| 2008-06-13 | 10.30 | 10.32 | 8.85 | 9.00 | 175270 | 1664015 | -1.88 | -17.28% |
| 2008-06-06 | 11.33 | 11.73 | 10.75 | 10.88 | 165189 | 1862735 | -0.38 | -3.38% |
| 2008-05-30 | 11.04 | 11.77 | 10.80 | 11.26 | 159753 | 1800067 | 0.09 | 0.81% |
| 2008-05-23 | 12.73 | 13.17 | 10.87 | 11.17 | 236090 | 2768248 | -1.80 | -13.88% |
| 2008-05-16 | 13.00 | 13.60 | 12.50 | 12.97 | 364366 | 4742644 | -0.27 | -2.04% |
| 2008-05-09 | 13.51 | 14.45 | 12.98 | 13.24 | 344428 | 4735986 | -0.14 | -1.05% |
| 2008-04-30 | 12.58 | 13.49 | 12.07 | 13.38 | 214375 | 2733817 | 0.43 | 3.32% |
| 2008-04-25 | 12.00 | 13.50 | 9.85 | 12.95 | 705264 | 8462671 | 1.73 | 15.42% |
| 2008-04-18 | 14.99 | 15.00 | 10.50 | 11.22 | 483622 | 6089996 | -4.03 | -26.43% |
| 2008-04-11 | 14.83 | 15.92 | 14.48 | 15.25 | 330733 | 5064034 | 0.42 | 2.83% |
| 2008-04-03 | 16.90 | 17.24 | 14.25 | 14.83 | 218310 | 3391389 | -2.72 | -15.50% |
| 2008-03-28 | 17.80 | 18.25 | 16.00 | 17.55 | 345040 | 5982584 | 0.42 | 2.45% |
| 2008-03-21 | 19.60 | 19.90 | 15.70 | 17.13 | 582892 | 10055488 | -2.48 | -12.65% |
| 2008-03-14 | 21.05 | 22.36 | 19.50 | 19.61 | 636887 | 13282575 | -1.45 | -6.88% |
| 2008-03-07 | 19.25 | 21.98 | 19.18 | 21.06 | 745544 | 15575707 | 1.88 | 9.80% |
| 2008-02-29 | 19.35 | 19.40 | 18.00 | 19.18 | 226764 | 4276909 | -0.09 | -0.47% |
| 2008-02-22 | 19.20 | 19.85 | 18.20 | 19.27 | 401070 | 7706902 | 0.81 | 4.39% |
| 2008-02-15 | 18.83 | 19.23 | 17.85 | 18.46 | 137053 | 2524456 | -0.50 | -2.64% |
| 2008-02-05 | 18.50 | 19.46 | 18.42 | 18.96 | 129945 | 2471442 | 1.06 | 5.92% |
| 2008-02-01 | 21.50 | 22.10 | 17.00 | 17.90 | 484769 | 9673155 | -3.70 | -17.13% |
| 2008-01-25 | 20.30 | 22.82 | 18.67 | 21.60 | 1146137 | 24123676 | 1.81 | 9.15% |
| 2008-01-18 | 19.70 | 20.30 | 17.70 | 19.79 | 580558 | 11282796 | 0.29 | 1.49% |
| 2008-01-11 | 19.20 | 19.87 | 18.38 | 19.50 | 572331 | 11002516 | 0.27 | 1.40% |
| 2008-01-04 | 18.10 | 19.26 | 17.85 | 19.23 | 355871 | 6658119 | 1.37 | 7.67% |
| 2007-12-28 | 18.00 | 18.50 | 17.38 | 17.86 | 557155 | 9989286 | 0.18 | 1.02% |
| 2007-12-21 | 17.49 | 17.75 | 15.92 | 17.68 | 406443 | 6805491 | 0.23 | 1.32% |
| 2007-12-14 | 18.65 | 19.40 | 17.01 | 17.45 | 445575 | 8032395 | -1.53 | -8.06% |
| 2007-12-07 | 17.63 | 19.19 | 17.50 | 18.98 | 247710 | 4624129 | 1.29 | 7.29% |
| 2007-11-29 | 18.32 | 18.50 | 17.15 | 17.69 | 227557 | 4066169 | -0.21 | -1.17% |
| 2007-11-23 | 20.18 | 20.60 | 17.75 | 17.90 | 453076 | 8808027 | -2.10 | -10.50% |
| 2007-11-16 | 19.97 | 23.60 | 19.00 | 20.00 | 524971 | 11164896 | -0.32 | -1.57% |
| 2007-11-09 | 23.01 | 24.40 | 20.08 | 20.32 | 365260 | 8236704 | -3.05 | -13.05% |
| 2007-11-02 | 21.89 | 24.66 | 21.00 | 23.37 | 581854 | 13414928 | 1.47 | 6.71% |
| 2007-10-26 | 20.48 | 22.83 | 20.15 | 21.90 | 502602 | 10963799 | 1.54 | 7.56% |
| 2007-10-18 | 20.79 | 21.82 | 19.90 | 20.36 | 375680 | 7767369 | -0.63 | -3.00% |
| 2007-10-12 | 23.42 | 23.50 | 20.00 | 20.99 | 483437 | 10597420 | -1.57 | -6.96% |
| 2007-09-28 | 23.30 | 23.85 | 21.81 | 22.56 | 348546 | 7947057 | -0.40 | -1.74% |
| 2007-09-21 | 23.78 | 25.32 | 22.60 | 22.96 | 481305 | 11602979 | -0.80 | -3.37% |
| 2007-09-14 | 24.70 | 26.20 | 22.76 | 23.76 | 616530 | 15080437 | -1.09 | -4.39% |
| 2007-09-07 | 25.30 | 26.60 | 23.50 | 24.85 | 889341 | 22140128 | 0.19 | 0.77% |
| 2007-08-31 | 22.40 | 25.48 | 20.20 | 24.66 | 1509831 | 34842828 | 2.46 | 11.08% |
| 2007-08-24 | 21.44 | 23.12 | 21.10 | 22.20 | 502902 | 11116209 | 1.51 | 7.30% |
| 2007-08-17 | 21.41 | 21.81 | 19.95 | 20.69 | 584362 | 12164669 | -0.58 | -2.73% |
| 2007-08-10 | 23.79 | 23.85 | 20.88 | 21.27 | 797174 | 17747766 | -2.52 | -10.59% |
| 2007-08-03 | 21.80 | 24.19 | 21.40 | 23.79 | 906003 | 20473388 | 2.20 | 10.19% |
| 2007-07-27 | 20.11 | 22.40 | 19.90 | 21.59 | 956670 | 20043544 | 1.85 | 9.37% |
| 2007-07-20 | 17.74 | 20.33 | 17.47 | 19.74 | 849472 | 16251980 | 1.94 | 10.90% |
| 2007-07-13 | 16.95 | 18.04 | 16.71 | 17.80 | 620432 | 10801074 | 1.08 | 6.46% |
| 2007-07-06 | 17.35 | 18.14 | 14.85 | 16.72 | 710518 | 11897698 | -0.55 | -3.19% |
| 2007-06-29 | 20.16 | 20.50 | 16.72 | 17.27 | 1383474 | 25855608 | -3.01 | -14.84% |
| 2007-06-22 | 19.89 | 20.28 | 17.98 | 20.28 | 1255596 | 24618508 | 0.97 | 5.02% |
| 2007-06-15 | 17.74 | 20.20 | 17.40 | 19.31 | 867431 | 16387020 | 1.55 | 8.73% |
| 2007-06-08 | 18.05 | 18.32 | 14.26 | 17.76 | 1089671 | 18106362 | 0.04 | 0.23% |
| 2007-06-01 | 19.62 | 21.20 | 17.13 | 17.72 | 1446793 | 28233842 | -1.75 | -8.99% |
| 2007-05-25 | 16.08 | 20.28 | 16.01 | 19.47 | 1370684 | 25547108 | 2.77 | 16.59% |
| 2007-05-18 | 15.39 | 17.18 | 14.51 | 16.70 | 1077830 | 17125862 | 0.96 | 6.10% |
| 2007-05-11 | 13.40 | 16.23 | 13.34 | 15.74 | 1598624 | 24007936 | 2.35 | 17.55% |
| 2007-04-27 | 13.65 | 14.70 | 13.00 | 13.39 | 1126753 | 15631329 | -0.18 | -1.33% |
| 2007-04-20 | 11.50 | 14.03 | 11.50 | 13.57 | 1823860 | 23353786 | 2.10 | 18.31% |
| 2007-04-13 | 11.70 | 11.93 | 11.02 | 11.47 | 834017 | 9625935 | -0.18 | -1.54% |
| 2007-04-06 | 10.64 | 11.91 | 10.34 | 11.65 | 1392552 | 15378503 | 1.09 | 10.32% |
| 2007-03-30 | 10.73 | 11.18 | 10.25 | 10.56 | 931463 | 9922650 | -0.16 | -1.49% |
| 2007-03-23 | 10.59 | 11.40 | 10.39 | 10.72 | 1062255 | 11503788 | 0.13 | 1.23% |
| 2007-03-16 | 10.13 | 11.29 | 9.90 | 10.59 | 1012164 | 10731745 | 0.46 | 4.54% |
| 2007-03-09 | 9.40 | 10.48 | 9.12 | 10.13 | 934778 | 9398529 | 0.73 | 7.77% |
| 2007-03-02 | 10.55 | 10.99 | 8.90 | 9.40 | 895365 | 8785701 | -1.03 | -9.88% |
| 2007-02-16 | 9.55 | 10.90 | 9.25 | 10.43 | 779333 | 7773079 | 1.38 | 15.25% |
| 2007-02-09 | 8.60 | 9.26 | 8.58 | 9.05 | 897829 | 7974624 | 0.50 | 5.85% |
| 2007-02-02 | 9.48 | 9.55 | 8.18 | 8.55 | 917758 | 8139195 | -0.73 | -7.87% |
| 2007-01-26 | 8.22 | 9.40 | 8.05 | 9.28 | 1273166 | 10998252 | 1.05 | 12.76% |
| 2007-01-19 | 7.45 | 8.88 | 7.10 | 8.23 | 1738224 | 14020970 | 0.70 | 9.30% |
| 2007-01-12 | 7.26 | 8.01 | 7.20 | 7.53 | 1190912 | 9153205 | 0.26 | 3.58% |
| 2007-01-05 | 7.00 | 7.48 | 6.70 | 7.27 | 657453 | 4671501 | 0.36 | 5.21% |
| 2006-12-29 | 7.10 | 7.32 | 6.58 | 6.91 | 824518 | 5738126 | -0.18 | -2.54% |
| 2006-12-22 | 7.40 | 7.70 | 6.94 | 7.09 | 1018488 | 7464351 | -0.30 | -4.06% |
| 2006-12-15 | 6.20 | 7.55 | 6.18 | 7.39 | 1414181 | 9929025 | 1.18 | 19.00% |
| 2006-12-08 | 6.21 | 6.99 | 6.10 | 6.21 | 1685622 | 11112449 | 0.02 | 0.32% |
| 2006-12-01 | 5.84 | 6.47 | 5.64 | 6.19 | 1307024 | 7870069 | 0.28 | 4.74% |
