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 | 15.33 | 15.99 | 14.71 | 15.33 | 1733703 | 26757694 | 0.00 | 0.00% |
| 2009-11-20 | 15.27 | 15.85 | 15.20 | 15.33 | 2304327 | 35669736 | 0.14 | 0.92% |
| 2009-11-13 | 14.75 | 15.23 | 14.50 | 15.19 | 1812346 | 26856826 | 0.45 | 3.05% |
| 2009-11-06 | 13.25 | 15.10 | 13.00 | 14.74 | 2089621 | 30124516 | 1.12 | 8.22% |
| 2009-10-30 | 14.81 | 15.10 | 13.40 | 13.62 | 2578226 | 36899260 | -1.21 | -8.16% |
| 2009-10-23 | 13.59 | 15.00 | 13.54 | 14.83 | 2506341 | 36225248 | 1.21 | 8.88% |
| 2009-10-16 | 14.07 | 14.17 | 13.29 | 13.62 | 1649291 | 22644130 | -0.42 | -2.99% |
| 2009-10-09 | 12.76 | 14.04 | 12.65 | 14.04 | 493499 | 6795867 | 1.28 | 10.03% |
| 2009-09-30 | 13.05 | 13.15 | 12.02 | 12.76 | 648412 | 8177303 | -0.15 | -1.16% |
| 2009-09-25 | 14.00 | 14.08 | 12.60 | 12.91 | 1487965 | 19947032 | -1.30 | -9.15% |
| 2009-09-18 | 14.25 | 15.49 | 14.00 | 14.21 | 2677337 | 39644452 | -0.16 | -1.11% |
| 2009-09-11 | 13.61 | 14.78 | 13.40 | 14.37 | 2551545 | 36202896 | 0.77 | 5.66% |
| 2009-09-04 | 13.92 | 14.08 | 11.82 | 13.60 | 2900646 | 37560732 | -0.54 | -3.82% |
| 2009-08-28 | 15.60 | 15.65 | 14.02 | 14.14 | 2639298 | 39144824 | -1.44 | -9.24% |
| 2009-08-21 | 15.90 | 15.90 | 14.10 | 15.58 | 3000254 | 45420080 | -1.12 | -6.71% |
| 2009-08-14 | 17.73 | 18.29 | 16.10 | 16.70 | 3003497 | 51484288 | -0.80 | -4.57% |
| 2009-08-07 | 19.60 | 20.83 | 17.35 | 17.50 | 5124931 | 99356232 | -2.14 | -10.90% |
| 2009-07-31 | 17.80 | 19.72 | 16.54 | 19.64 | 7284112 | 134169176 | 1.75 | 9.78% |
| 2009-07-24 | 15.32 | 17.89 | 15.32 | 17.89 | 6308610 | 103319824 | 2.83 | 18.79% |
| 2009-07-17 | 12.79 | 15.06 | 12.68 | 15.06 | 5524855 | 76736960 | 2.09 | 16.11% |
| 2009-07-10 | 12.59 | 13.58 | 12.39 | 12.97 | 4142787 | 54068844 | 0.38 | 3.02% |
| 2009-07-03 | 11.98 | 12.80 | 11.83 | 12.59 | 3131102 | 38564700 | 0.64 | 5.36% |
| 2009-06-26 | 12.15 | 12.50 | 11.70 | 11.95 | 2076393 | 25081412 | -0.09 | -0.75% |
| 2009-06-19 | 12.05 | 12.41 | 11.54 | 12.04 | 2163375 | 25938748 | -0.15 | -1.23% |
| 2009-06-12 | 12.30 | 13.15 | 12.03 | 12.19 | 3776012 | 47242248 | -0.28 | -2.25% |
| 2009-06-05 | 10.80 | 13.24 | 10.79 | 12.47 | 5248986 | 63152072 | 1.80 | 16.87% |
| 2009-05-27 | 10.43 | 10.84 | 10.36 | 10.67 | 553453 | 5868738 | 0.05 | 0.47% |
| 2009-05-22 | 10.90 | 11.50 | 10.48 | 10.62 | 2986879 | 32977368 | -0.25 | -2.30% |
| 2009-05-15 | 11.00 | 11.58 | 10.69 | 10.87 | 3422659 | 37921200 | 0.00 | 0.00% |
| 2009-05-08 | 10.41 | 11.10 | 10.37 | 10.87 | 2066784 | 22191732 | 0.52 | 5.02% |
| 2009-04-30 | 10.30 | 10.64 | 9.75 | 10.35 | 1006556 | 10209691 | 0.07 | 0.68% |
| 2009-04-24 | 10.92 | 11.15 | 10.20 | 10.28 | 1954216 | 20845192 | -0.70 | -6.38% |
| 2009-04-17 | 10.90 | 11.81 | 10.80 | 10.98 | 4001383 | 45224988 | 0.16 | 1.48% |
| 2009-04-10 | 10.68 | 11.05 | 10.15 | 10.82 | 1769481 | 18912168 | 0.15 | 1.41% |
| 2009-04-03 | 10.66 | 11.35 | 10.10 | 10.67 | 3141137 | 33733916 | -0.23 | -2.11% |
| 2009-03-27 | 10.95 | 11.44 | 10.38 | 10.90 | 4948096 | 54016856 | -0.09 | -0.82% |
| 2009-03-20 | 9.10 | 11.20 | 8.96 | 10.99 | 4100186 | 42186688 | 1.89 | 20.77% |
| 2009-03-13 | 9.42 | 9.70 | 8.78 | 9.10 | 1370978 | 12573596 | -0.30 | -3.19% |
| 2009-03-06 | 8.97 | 10.09 | 8.46 | 9.40 | 2357615 | 21918876 | 0.34 | 3.75% |
| 2009-02-27 | 10.29 | 10.85 | 9.05 | 9.06 | 3297940 | 33599504 | -1.33 | -12.80% |
| 2009-02-20 | 11.47 | 11.47 | 9.86 | 10.39 | 4380493 | 46632120 | -1.01 | -8.86% |
| 2009-02-13 | 8.86 | 11.54 | 8.86 | 11.40 | 5420381 | 55469144 | 2.71 | 31.18% |
| 2009-02-06 | 7.10 | 8.84 | 6.97 | 8.69 | 3704252 | 29750664 | 1.72 | 24.68% |
| 2009-01-23 | 6.82 | 7.12 | 6.70 | 6.97 | 1499790 | 10343533 | 0.22 | 3.26% |
| 2009-01-16 | 6.53 | 6.85 | 6.40 | 6.75 | 1336015 | 8908282 | 0.23 | 3.53% |
| 2009-01-09 | 6.30 | 6.85 | 6.29 | 6.52 | 1386292 | 9075099 | 0.13 | 2.03% |
| 2008-12-26 | 7.79 | 7.85 | 6.30 | 6.39 | 1217373 | 8256574 | -1.41 | -18.08% |
| 2008-12-19 | 7.75 | 7.89 | 7.42 | 7.80 | 658714 | 5086204 | 0.12 | 1.56% |
| 2008-12-12 | 8.03 | 8.80 | 7.60 | 7.68 | 1476661 | 12201229 | -0.25 | -3.15% |
| 2008-12-05 | 7.18 | 8.30 | 7.00 | 7.93 | 1120218 | 8695376 | 0.66 | 9.08% |
| 2008-11-28 | 7.48 | 7.95 | 7.11 | 7.27 | 542510 | 4060906 | -0.21 | -2.81% |
| 2008-11-21 | 7.91 | 8.16 | 7.06 | 7.48 | 1179266 | 9043875 | -0.43 | -5.44% |
| 2008-11-14 | 6.28 | 7.95 | 6.25 | 7.91 | 1143856 | 8156521 | 1.75 | 28.41% |
| 2008-11-07 | 6.01 | 6.40 | 6.00 | 6.16 | 365415 | 2254612 | 0.09 | 1.48% |
| 2008-10-31 | 6.49 | 6.49 | 5.90 | 6.07 | 444036 | 2719321 | -0.54 | -8.17% |
| 2008-10-24 | 6.80 | 7.35 | 6.55 | 6.61 | 472874 | 3275594 | -0.18 | -2.65% |
| 2008-10-17 | 7.29 | 7.89 | 6.65 | 6.79 | 540584 | 3902296 | -0.51 | -6.99% |
| 2008-10-10 | 9.10 | 9.10 | 7.21 | 7.30 | 601459 | 4929606 | -1.98 | -21.34% |
| 2008-09-26 | 9.25 | 9.50 | 8.55 | 9.28 | 1140077 | 10408848 | 0.78 | 9.18% |
| 2008-09-19 | 8.32 | 8.50 | 7.36 | 8.50 | 406362 | 3298809 | 0.18 | 2.16% |
| 2008-09-12 | 9.29 | 9.40 | 8.20 | 8.32 | 349553 | 3026377 | -0.97 | -10.44% |
| 2008-09-05 | 10.05 | 10.05 | 9.28 | 9.29 | 341818 | 3310823 | -0.90 | -8.83% |
| 2008-08-29 | 9.99 | 10.80 | 9.62 | 10.19 | 602993 | 6063418 | 0.34 | 3.45% |
| 2008-08-22 | 10.35 | 10.50 | 9.19 | 9.85 | 615124 | 6126596 | -0.49 | -4.74% |
| 2008-08-15 | 11.50 | 11.50 | 9.87 | 10.34 | 605964 | 6292298 | -1.19 | -10.32% |
| 2008-08-08 | 13.28 | 13.28 | 11.24 | 11.53 | 540359 | 6664893 | -1.77 | -13.31% |
| 2008-08-01 | 14.08 | 14.27 | 12.90 | 13.30 | 624024 | 8461191 | -0.71 | -5.07% |
| 2008-07-25 | 14.18 | 14.85 | 13.73 | 14.01 | 1263410 | 18061212 | -0.17 | -1.20% |
| 2008-07-18 | 14.41 | 14.41 | 12.62 | 14.18 | 1506227 | 20615632 | -0.24 | -1.66% |
| 2008-07-11 | 13.08 | 15.00 | 13.00 | 14.42 | 2321801 | 33080372 | 1.29 | 9.82% |
| 2008-07-04 | 13.07 | 14.30 | 12.57 | 13.13 | 1450134 | 19391984 | -0.06 | -0.46% |
| 2008-06-27 | 12.48 | 14.19 | 11.76 | 13.19 | 1546997 | 19996934 | 0.16 | 1.23% |
| 2008-06-20 | 14.48 | 14.80 | 12.08 | 13.03 | 1187587 | 16126538 | -1.45 | -10.01% |
| 2008-06-13 | 17.70 | 17.72 | 14.45 | 14.48 | 641008 | 10079379 | -3.81 | -20.83% |
| 2008-06-06 | 19.07 | 19.78 | 18.08 | 18.29 | 482657 | 9076642 | -0.91 | -4.74% |
| 2008-05-30 | 20.05 | 20.05 | 19.00 | 19.20 | 578809 | 11254210 | -0.89 | -4.43% |
| 2008-05-23 | 22.60 | 22.80 | 19.50 | 20.09 | 962303 | 20134940 | -2.40 | -10.67% |
| 2008-05-16 | 21.60 | 23.85 | 21.20 | 22.49 | 1978332 | 44922980 | 0.34 | 1.53% |
| 2008-05-08 | 21.82 | 23.20 | 21.00 | 22.15 | 1616776 | 36221472 | 0.36 | 1.65% |
| 2008-04-30 | 22.20 | 22.59 | 20.40 | 21.79 | 1243654 | 26803896 | -1.21 | -5.26% |
| 2008-04-25 | 20.86 | 24.38 | 17.68 | 23.00 | 2175889 | 46861080 | 4.02 | 21.18% |
| 2008-04-18 | 21.50 | 21.98 | 18.86 | 18.98 | 899680 | 18653160 | -3.86 | -16.90% |
| 2008-04-11 | 21.00 | 24.00 | 20.70 | 22.84 | 2065533 | 46833680 | 2.06 | 9.91% |
| 2008-04-03 | 21.00 | 21.34 | 18.25 | 20.78 | 994576 | 19755248 | -1.03 | -4.72% |
| 2008-03-28 | 24.38 | 24.53 | 19.89 | 21.81 | 989086 | 22011100 | -2.34 | -9.69% |
| 2008-03-21 | 27.00 | 27.00 | 21.00 | 24.15 | 1133445 | 26429826 | -2.85 | -10.56% |
| 2008-03-14 | 30.42 | 30.55 | 26.50 | 27.00 | 751249 | 21308456 | -3.77 | -12.25% |
| 2008-03-07 | 31.68 | 33.28 | 30.20 | 30.77 | 963312 | 30337392 | -1.23 | -3.84% |
| 2008-02-29 | 33.35 | 33.40 | 30.03 | 32.00 | 669373 | 21158108 | -0.99 | -3.00% |
| 2008-02-22 | 33.10 | 35.76 | 32.58 | 32.99 | 878523 | 29898478 | 0.12 | 0.36% |
| 2008-02-15 | 34.58 | 35.57 | 32.40 | 32.87 | 461847 | 15436297 | -1.71 | -4.95% |
| 2008-02-05 | 31.30 | 35.48 | 31.30 | 34.58 | 658156 | 22354270 | 5.18 | 17.62% |
| 2008-02-01 | 33.52 | 33.65 | 28.11 | 29.40 | 1165068 | 35365916 | -4.04 | -12.08% |
| 2008-01-25 | 39.10 | 39.20 | 31.78 | 33.44 | 1777664 | 60436000 | -5.66 | -14.48% |
| 2008-01-18 | 42.83 | 43.66 | 37.70 | 39.10 | 1679314 | 68715232 | -3.71 | -8.67% |
| 2008-01-11 | 40.37 | 44.74 | 39.50 | 42.81 | 2639774 | 110527936 | 2.49 | 6.18% |
| 2008-01-04 | 38.98 | 41.10 | 37.10 | 40.32 | 1332787 | 52164056 | 0.92 | 2.33% |
| 2007-12-28 | 39.31 | 41.50 | 38.69 | 39.40 | 1431032 | 56968496 | 0.42 | 1.08% |
| 2007-12-21 | 37.64 | 39.30 | 35.68 | 38.98 | 892326 | 33555944 | 1.36 | 3.62% |
| 2007-12-14 | 38.48 | 41.10 | 36.00 | 37.62 | 1482917 | 58000376 | 0.14 | 0.37% |
| 2007-12-06 | 36.40 | 38.86 | 36.00 | 37.48 | 668181 | 25004396 | 0.49 | 1.32% |
| 2007-11-30 | 37.43 | 39.25 | 35.20 | 36.99 | 1392600 | 52344736 | 0.00 | 0.00% |
| 2007-11-23 | 39.26 | 40.55 | 34.58 | 36.99 | 1089660 | 41192268 | -2.26 | -5.76% |
| 2007-11-16 | 36.10 | 41.35 | 33.89 | 39.25 | 2564244 | 96125112 | 1.59 | 4.22% |
| 2007-11-09 | 46.20 | 47.10 | 36.00 | 37.66 | 1745535 | 72156912 | -8.92 | -19.15% |
| 2007-11-02 | 47.17 | 51.89 | 46.30 | 46.58 | 1451173 | 70619920 | -0.44 | -0.94% |
| 2007-10-26 | 49.50 | 51.50 | 46.20 | 47.02 | 1422093 | 68675448 | -3.70 | -7.29% |
| 2007-10-18 | 59.10 | 60.60 | 50.50 | 50.72 | 2097494 | 116987312 | -5.27 | -9.41% |
| 2007-10-11 | 49.20 | 57.79 | 46.60 | 55.99 | 3122307 | 162884160 | 8.24 | 17.26% |
| 2007-09-28 | 47.10 | 50.50 | 46.13 | 47.75 | 1834593 | 88536128 | 0.40 | 0.84% |
| 2007-09-21 | 46.49 | 50.80 | 46.00 | 47.35 | 2318368 | 110950064 | 0.28 | 0.59% |
| 2007-09-14 | 47.90 | 50.45 | 46.50 | 47.07 | 2787748 | 133627088 | -1.86 | -3.80% |
| 2007-09-07 | 52.18 | 53.00 | 48.50 | 48.93 | 2875547 | 144985952 | -3.12 | -5.99% |
| 2007-08-31 | 47.51 | 59.80 | 46.01 | 52.05 | 5432315 | 286765760 | 6.03 | 13.10% |
| 2007-08-24 | 36.60 | 48.00 | 35.50 | 46.02 | 4068462 | 168368480 | 10.54 | 29.71% |
| 2007-08-17 | 35.95 | 37.44 | 33.30 | 35.48 | 3887938 | 136622640 | -0.41 | -1.14% |
| 2007-08-10 | 28.03 | 35.91 | 28.03 | 35.89 | 5315716 | 169278960 | 8.19 | 29.57% |
| 2007-08-03 | 23.92 | 28.25 | 23.80 | 27.70 | 3776377 | 96634160 | 3.80 | 15.90% |
| 2007-07-27 | 21.50 | 24.33 | 21.00 | 23.90 | 2725080 | 63113672 | 2.90 | 13.81% |
| 2007-07-20 | 20.90 | 21.25 | 20.01 | 21.00 | 1281093 | 26496752 | 0.13 | 0.62% |
| 2007-07-13 | 21.30 | 21.57 | 20.01 | 20.87 | 1525005 | 31722404 | -0.14 | -0.67% |
| 2007-07-06 | 22.80 | 25.39 | 19.30 | 21.01 | 4817371 | 108429768 | -1.88 | -8.21% |
| 2007-06-08 | 21.48 | 23.33 | 18.93 | 22.89 | 6477558 | 139481472 | 0.93 | 4.24% |
| 2007-06-01 | 19.75 | 22.99 | 18.85 | 21.96 | 6842370 | 141691680 | 2.34 | 11.93% |
| 2007-05-25 | 18.80 | 20.29 | 18.63 | 19.62 | 4430779 | 87033472 | 0.44 | 2.29% |
| 2007-05-17 | 19.60 | 20.05 | 18.30 | 19.18 | 2975648 | 57239932 | -0.88 | -4.39% |
| 2007-05-11 | 20.07 | 20.30 | 17.95 | 20.06 | 8030456 | 152464960 | 0.00 | 0.00% |
