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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 15.70 | 16.40 | 14.96 | 15.30 | 606104 | 9538032 | -0.33 | -2.11% |
| 2009-11-20 | 15.27 | 16.16 | 14.95 | 15.63 | 822219 | 12743571 | 0.36 | 2.36% |
| 2009-11-13 | 14.02 | 15.36 | 13.77 | 15.27 | 605683 | 8745640 | 1.19 | 8.45% |
| 2009-11-06 | 12.78 | 14.25 | 12.68 | 14.08 | 383210 | 5297423 | 0.89 | 6.75% |
| 2009-10-30 | 14.04 | 14.49 | 12.90 | 13.19 | 521781 | 7192669 | -0.76 | -5.45% |
| 2009-10-23 | 12.65 | 14.22 | 12.65 | 13.95 | 459230 | 6244335 | 1.15 | 8.98% |
| 2009-10-16 | 13.10 | 13.21 | 12.55 | 12.80 | 261226 | 3361110 | -0.39 | -2.96% |
| 2009-10-09 | 12.00 | 13.19 | 11.79 | 13.19 | 97731 | 1267959 | 1.20 | 10.01% |
| 2009-09-30 | 12.50 | 12.65 | 11.26 | 11.99 | 96749 | 1155393 | -0.43 | -3.46% |
| 2009-09-25 | 13.60 | 14.05 | 12.11 | 12.42 | 281967 | 3710013 | -1.31 | -9.54% |
| 2009-09-18 | 13.50 | 14.85 | 13.45 | 13.73 | 472923 | 6786773 | -0.05 | -0.36% |
| 2009-09-11 | 13.52 | 14.69 | 13.21 | 13.78 | 613402 | 8581284 | 0.05 | 0.36% |
| 2009-09-04 | 11.59 | 14.00 | 11.11 | 13.73 | 490798 | 6143432 | 1.73 | 14.42% |
| 2009-08-28 | 12.10 | 12.88 | 11.74 | 12.00 | 409873 | 5038841 | 0.21 | 1.78% |
| 2009-08-21 | 12.00 | 12.32 | 10.85 | 11.79 | 443029 | 5144791 | -0.94 | -7.38% |
| 2009-08-14 | 14.35 | 14.69 | 12.60 | 12.73 | 365949 | 5023770 | -1.54 | -10.79% |
| 2009-08-07 | 15.77 | 16.42 | 14.10 | 14.27 | 564105 | 8861151 | -1.38 | -8.82% |
| 2009-07-31 | 16.30 | 17.18 | 13.48 | 15.65 | 831664 | 13126377 | -0.71 | -4.34% |
| 2009-07-24 | 14.99 | 16.80 | 14.98 | 16.36 | 1101178 | 17372952 | 1.65 | 11.22% |
| 2009-07-17 | 14.00 | 14.87 | 13.46 | 14.71 | 765723 | 10787149 | 0.58 | 4.11% |
| 2009-07-10 | 13.08 | 14.49 | 12.83 | 14.13 | 676741 | 9336925 | 1.05 | 8.03% |
| 2009-07-03 | 12.51 | 13.90 | 12.38 | 13.08 | 743310 | 9871956 | 0.36 | 2.83% |
| 2009-06-26 | 11.60 | 13.70 | 11.47 | 12.72 | 1076619 | 13673537 | 1.13 | 9.75% |
| 2009-06-19 | 11.44 | 11.94 | 11.28 | 11.59 | 523134 | 6052258 | 0.01 | 0.09% |
| 2009-06-12 | 11.58 | 12.85 | 11.38 | 11.58 | 887787 | 10838993 | -0.10 | -0.86% |
| 2009-06-05 | 10.50 | 12.55 | 10.31 | 11.68 | 933985 | 10707009 | 1.48 | 14.51% |
| 2009-05-27 | 9.81 | 10.50 | 9.70 | 10.20 | 287682 | 2933899 | 0.03 | 0.29% |
| 2009-05-22 | 10.10 | 11.58 | 9.96 | 10.17 | 876051 | 9357713 | -0.02 | -0.20% |
| 2009-05-15 | 11.04 | 11.04 | 9.92 | 10.19 | 898173 | 9308433 | -0.85 | -7.70% |
| 2009-05-08 | 8.10 | 11.04 | 8.08 | 11.04 | 1359036 | 13150257 | 3.14 | 39.75% |
| 2009-04-30 | 7.93 | 8.02 | 7.33 | 7.90 | 175457 | 1350753 | -0.03 | -0.38% |
| 2009-04-24 | 8.35 | 8.65 | 7.80 | 7.93 | 360800 | 2972901 | -0.52 | -6.15% |
| 2009-04-17 | 8.53 | 9.40 | 8.20 | 8.45 | 814345 | 7053339 | 0.45 | 5.62% |
| 2009-04-09 | 8.03 | 8.33 | 7.80 | 8.00 | 169998 | 1367118 | -0.06 | -0.74% |
| 2009-04-03 | 8.35 | 8.54 | 7.81 | 8.06 | 407983 | 3363949 | -0.31 | -3.70% |
| 2009-03-27 | 8.50 | 9.05 | 7.97 | 8.37 | 844024 | 7150929 | -0.21 | -2.45% |
| 2009-03-20 | 6.81 | 8.77 | 6.71 | 8.58 | 779272 | 6207887 | 1.78 | 26.18% |
| 2009-03-13 | 7.34 | 7.44 | 6.62 | 6.80 | 245809 | 1714555 | -0.52 | -7.10% |
| 2009-03-06 | 6.60 | 7.89 | 6.56 | 7.32 | 420866 | 3049458 | 0.32 | 4.57% |
| 2009-02-27 | 7.64 | 8.82 | 7.00 | 7.00 | 831146 | 6640293 | -0.65 | -8.50% |
| 2009-02-20 | 7.77 | 8.20 | 6.95 | 7.65 | 693411 | 5275582 | 0.02 | 0.26% |
| 2009-02-13 | 6.69 | 8.12 | 6.53 | 7.63 | 1130906 | 8276895 | 1.27 | 19.97% |
| 2009-02-06 | 5.45 | 6.36 | 5.38 | 6.36 | 479412 | 2829794 | 1.01 | 18.88% |
| 2009-01-23 | 5.60 | 5.74 | 5.28 | 5.35 | 229226 | 1245744 | -0.27 | -4.80% |
| 2009-01-16 | 4.95 | 5.74 | 4.87 | 5.62 | 476496 | 2584209 | 0.65 | 13.08% |
| 2009-01-09 | 4.66 | 5.21 | 4.60 | 4.97 | 181203 | 887997 | 0.15 | 3.11% |
| 2008-12-26 | 5.48 | 5.55 | 4.70 | 4.82 | 180344 | 918717 | -0.71 | -12.84% |
| 2008-12-19 | 5.13 | 5.70 | 4.95 | 5.53 | 317186 | 1707813 | 0.44 | 8.64% |
| 2008-12-12 | 5.20 | 6.07 | 5.01 | 5.09 | 562494 | 3156730 | -0.06 | -1.17% |
| 2008-12-05 | 4.40 | 5.46 | 4.34 | 5.15 | 396779 | 1995281 | 0.74 | 16.78% |
| 2008-11-28 | 4.79 | 4.85 | 4.36 | 4.41 | 150139 | 688261 | -0.32 | -6.76% |
| 2008-11-21 | 4.95 | 5.20 | 4.49 | 4.73 | 419170 | 2035179 | -0.04 | -0.84% |
| 2008-11-14 | 3.80 | 4.77 | 3.78 | 4.77 | 292218 | 1258518 | 1.04 | 27.88% |
| 2008-11-07 | 3.62 | 3.84 | 3.51 | 3.73 | 73988 | 272151 | 0.06 | 1.64% |
| 2008-10-31 | 4.15 | 4.15 | 3.64 | 3.67 | 100403 | 387908 | -0.59 | -13.85% |
| 2008-10-24 | 4.31 | 4.68 | 4.20 | 4.26 | 94114 | 414251 | -0.02 | -0.47% |
| 2008-10-17 | 4.80 | 5.10 | 4.19 | 4.28 | 103264 | 473864 | -0.55 | -11.39% |
| 2008-10-10 | 5.90 | 5.90 | 4.78 | 4.83 | 104135 | 559290 | -1.26 | -20.69% |
| 2008-09-26 | 6.60 | 6.72 | 5.65 | 6.09 | 214638 | 1323496 | -0.03 | -0.49% |
| 2008-09-19 | 5.60 | 6.12 | 5.10 | 6.12 | 106738 | 607521 | 0.47 | 8.32% |
| 2008-09-12 | 5.98 | 6.08 | 5.47 | 5.65 | 102215 | 581598 | -0.39 | -6.46% |
| 2008-09-05 | 6.40 | 6.60 | 6.00 | 6.04 | 121531 | 754128 | -0.46 | -7.08% |
| 2008-08-29 | 6.48 | 6.59 | 5.91 | 6.50 | 116795 | 733662 | 0.03 | 0.46% |
| 2008-08-22 | 6.71 | 7.14 | 5.90 | 6.47 | 196515 | 1289322 | -0.24 | -3.58% |
| 2008-08-15 | 7.77 | 7.83 | 6.38 | 6.71 | 150284 | 1023695 | -1.06 | -13.64% |
| 2008-08-08 | 9.15 | 9.22 | 7.77 | 7.77 | 107649 | 917963 | -1.46 | -15.82% |
| 2008-08-01 | 9.68 | 9.87 | 8.93 | 9.23 | 151399 | 1427958 | -0.43 | -4.45% |
| 2008-07-25 | 9.20 | 10.18 | 9.01 | 9.66 | 357177 | 3499218 | 0.47 | 5.11% |
| 2008-07-18 | 10.10 | 10.54 | 8.70 | 9.19 | 280685 | 2716269 | -1.08 | -10.52% |
| 2008-07-11 | 9.02 | 10.79 | 9.02 | 10.27 | 497089 | 5013320 | 1.17 | 12.86% |
| 2008-07-04 | 9.41 | 9.69 | 8.69 | 9.10 | 325672 | 3001107 | -0.72 | -7.33% |
| 2008-06-27 | 9.57 | 11.50 | 9.35 | 9.82 | 690317 | 7235769 | -0.06 | -0.61% |
| 2008-06-20 | 10.00 | 10.23 | 8.27 | 9.88 | 308557 | 2948361 | -0.16 | -1.59% |
| 2008-06-13 | 12.45 | 12.45 | 10.04 | 10.04 | 152006 | 1692409 | -3.03 | -23.18% |
| 2008-06-06 | 13.62 | 14.48 | 12.62 | 13.07 | 320788 | 4335269 | -0.09 | -0.68% |
| 2008-05-30 | 12.78 | 13.70 | 12.60 | 13.16 | 215699 | 2832115 | 0.12 | 0.92% |
| 2008-05-23 | 14.39 | 14.90 | 12.39 | 13.04 | 462793 | 6347130 | -1.38 | -9.57% |
| 2008-05-16 | 13.00 | 15.27 | 12.11 | 14.42 | 775650 | 11093242 | 1.14 | 8.58% |
| 2008-05-09 | 13.30 | 14.16 | 12.65 | 13.28 | 496437 | 6711738 | 0.26 | 2.00% |
| 2008-04-30 | 12.45 | 13.20 | 11.71 | 13.02 | 269867 | 3359837 | 0.37 | 2.92% |
| 2008-04-25 | 12.00 | 13.24 | 9.58 | 12.65 | 543901 | 6339862 | 1.34 | 11.85% |
| 2008-04-17 | 12.75 | 13.19 | 11.16 | 11.31 | 289851 | 3450173 | -1.96 | -14.77% |
| 2008-04-11 | 12.08 | 14.27 | 11.82 | 13.27 | 536847 | 7062435 | 1.33 | 11.14% |
| 2008-04-03 | 13.40 | 13.55 | 10.65 | 11.94 | 345121 | 4090381 | -2.11 | -15.02% |
| 2008-03-28 | 16.18 | 16.22 | 12.70 | 14.05 | 348768 | 5038841 | -2.02 | -12.57% |
| 2008-03-21 | 18.01 | 18.02 | 14.61 | 16.07 | 269473 | 4221887 | -1.96 | -10.87% |
| 2008-03-14 | 21.35 | 22.38 | 17.85 | 18.03 | 188686 | 3869636 | -3.41 | -15.90% |
| 2008-03-07 | 21.07 | 22.75 | 20.30 | 21.44 | 232637 | 4991765 | 0.35 | 1.66% |
| 2008-02-29 | 23.71 | 24.50 | 19.61 | 21.09 | 244175 | 5207613 | -2.83 | -11.83% |
| 2008-02-22 | 23.03 | 27.83 | 23.03 | 23.92 | 662648 | 16116084 | -4.51 | -15.86% |
| 2008-01-04 | 27.20 | 28.80 | 26.00 | 28.43 | 178213 | 4902545 | 1.31 | 4.83% |
| 2007-12-28 | 25.71 | 27.98 | 25.30 | 27.12 | 265351 | 7030278 | 1.88 | 7.45% |
| 2007-12-21 | 24.80 | 25.49 | 23.01 | 25.24 | 171331 | 4151085 | 0.84 | 3.44% |
| 2007-12-14 | 24.00 | 26.15 | 23.15 | 24.40 | 254175 | 6380671 | 0.16 | 0.66% |
| 2007-12-07 | 22.18 | 24.42 | 21.80 | 24.24 | 130210 | 3037348 | 1.89 | 8.46% |
| 2007-11-30 | 24.78 | 25.30 | 21.71 | 22.35 | 142882 | 3307593 | -1.97 | -8.10% |
| 2007-11-23 | 26.08 | 26.81 | 23.23 | 24.32 | 107332 | 2716906 | -1.57 | -6.06% |
| 2007-11-16 | 24.80 | 27.55 | 23.22 | 25.89 | 228581 | 5790525 | 0.09 | 0.35% |
| 2007-11-09 | 29.00 | 30.90 | 25.00 | 25.80 | 124178 | 3568516 | -4.08 | -13.65% |
| 2007-11-02 | 30.49 | 33.52 | 28.50 | 29.88 | 199844 | 6268023 | -0.13 | -0.43% |
| 2007-10-26 | 36.02 | 36.72 | 27.74 | 30.01 | 215483 | 7007858 | -7.22 | -19.39% |
| 2007-10-18 | 40.15 | 42.95 | 36.92 | 37.23 | 243561 | 9823329 | -3.08 | -7.64% |
| 2007-10-12 | 39.48 | 40.90 | 36.10 | 40.31 | 308927 | 11799211 | 2.61 | 6.92% |
| 2007-09-28 | 39.98 | 41.57 | 35.38 | 37.70 | 262689 | 10087717 | -1.35 | -3.46% |
| 2007-09-21 | 32.32 | 39.80 | 32.32 | 39.05 | 444356 | 16296098 | 5.45 | 16.22% |
| 2007-09-14 | 30.30 | 34.58 | 29.50 | 33.60 | 528512 | 17053128 | 2.65 | 8.56% |
| 2007-09-07 | 34.59 | 34.59 | 30.80 | 30.95 | 434814 | 14296736 | -2.75 | -8.16% |
| 2007-08-31 | 30.80 | 34.60 | 29.40 | 33.70 | 612908 | 19570060 | 2.90 | 9.42% |
| 2007-08-24 | 25.00 | 31.48 | 25.00 | 30.80 | 677452 | 19162652 | 5.89 | 23.64% |
| 2007-08-17 | 24.60 | 25.36 | 21.91 | 24.91 | 519209 | 12287018 | -0.14 | -0.56% |
| 2007-08-10 | 22.18 | 26.39 | 22.18 | 25.05 | 992905 | 24638624 | 3.50 | 16.24% |
| 2007-08-03 | 20.36 | 22.49 | 20.31 | 21.55 | 524653 | 11212884 | 1.14 | 5.58% |
| 2007-07-27 | 18.80 | 21.00 | 18.69 | 20.41 | 446419 | 8934581 | 1.81 | 9.73% |
| 2007-07-20 | 18.58 | 19.30 | 17.80 | 18.60 | 352148 | 6542295 | 0.25 | 1.36% |
| 2007-07-13 | 18.38 | 19.50 | 17.65 | 18.35 | 369728 | 6862380 | 0.52 | 2.92% |
| 2007-07-06 | 16.60 | 19.00 | 16.18 | 17.83 | 376686 | 6677599 | 1.18 | 7.09% |
| 2007-06-29 | 18.71 | 19.19 | 16.00 | 16.65 | 354237 | 6277117 | -1.97 | -10.58% |
| 2007-06-22 | 22.20 | 22.42 | 18.29 | 18.62 | 492092 | 10223560 | -2.87 | -13.36% |
| 2007-06-15 | 19.01 | 21.95 | 18.96 | 21.49 | 742078 | 15159480 | 2.64 | 14.01% |
| 2007-06-08 | 19.00 | 19.23 | 15.33 | 18.85 | 559372 | 9724602 | -0.05 | -0.27% |
| 2007-06-01 | 21.16 | 22.22 | 17.60 | 18.90 | 768552 | 15688995 | -1.70 | -8.25% |
| 2007-05-25 | 18.01 | 20.60 | 17.96 | 20.60 | 646005 | 12769899 | 1.70 | 8.99% |
| 2007-05-18 | 19.45 | 20.70 | 18.70 | 18.90 | 437535 | 8521672 | -1.03 | -5.17% |
| 2007-05-10 | 18.88 | 19.98 | 18.70 | 19.93 | 413087 | 8042244 | 0.91 | 4.78% |
| 2007-04-27 | 19.80 | 20.79 | 18.90 | 19.02 | 509546 | 10072561 | -0.66 | -3.35% |
| 2007-04-20 | 19.50 | 21.45 | 18.68 | 19.68 | 650394 | 12972694 | 0.13 | 0.67% |
| 2007-04-13 | 17.00 | 20.50 | 16.65 | 19.55 | 984243 | 18496320 | 3.30 | 20.31% |
| 2007-04-05 | 16.01 | 16.54 | 15.96 | 16.25 | 260959 | 4231880 | 0.23 | 1.44% |
| 2007-03-30 | 16.90 | 17.17 | 15.50 | 16.02 | 495268 | 8114840 | -0.47 | -2.85% |
| 2007-03-23 | 14.21 | 16.50 | 14.10 | 16.49 | 520264 | 8064115 | 1.72 | 11.64% |
| 2007-03-16 | 15.28 | 15.55 | 14.34 | 14.77 | 402086 | 5993246 | -0.58 | -3.78% |
| 2007-03-09 | 14.86 | 16.20 | 13.60 | 15.35 | 594799 | 8973967 | 0.34 | 2.27% |
| 2007-03-02 | 13.75 | 15.80 | 13.39 | 15.01 | 741064 | 10966359 | 1.49 | 11.02% |
| 2007-02-16 | 12.25 | 13.78 | 12.25 | 13.52 | 353032 | 4607766 | 1.31 | 10.73% |
| 2007-02-09 | 11.30 | 12.45 | 10.96 | 12.21 | 308857 | 3640104 | 0.89 | 7.86% |
| 2007-02-02 | 12.48 | 13.38 | 11.27 | 11.32 | 555928 | 6920743 | -1.02 | -8.27% |
| 2007-01-26 | 12.52 | 12.93 | 11.45 | 12.34 | 606545 | 7428061 | -0.05 | -0.40% |
| 2007-01-19 | 11.48 | 12.64 | 11.05 | 12.39 | 623077 | 7348930 | 1.94 | 18.57% |
| 2007-01-12 | 9.45 | 11.81 | 9.45 | 10.45 | 829419 | 8832587 | 1.00 | 10.58% |
| 2007-01-05 | 9.29 | 9.46 | 9.15 | 9.45 | 215594 | 2004469 | 0.28 | 3.05% |
| 2006-12-29 | 9.15 | 9.27 | 8.83 | 9.17 | 254301 | 2309638 | 0.05 | 0.55% |
| 2006-12-22 | 9.50 | 9.68 | 9.05 | 9.12 | 417908 | 3907372 | -0.31 | -3.29% |
| 2006-12-15 | 8.64 | 9.60 | 8.64 | 9.43 | 381816 | 3503888 | 0.80 | 9.27% |
| 2006-12-08 | 9.21 | 9.70 | 8.53 | 8.63 | 689893 | 6340252 | -0.57 | -6.20% |
| 2006-12-01 | 8.91 | 9.37 | 8.57 | 9.20 | 547044 | 4970898 | 0.37 | 4.19% |
