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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 21.10 | 21.30 | 19.00 | 19.50 | 1321657 | 27221668 | -1.60 | -7.58% |
| 2009-11-20 | 20.43 | 21.60 | 20.20 | 21.10 | 3799251 | 79645184 | 0.39 | 1.88% |
| 2009-11-13 | 20.01 | 21.75 | 19.51 | 20.71 | 3735659 | 77253240 | 0.40 | 1.97% |
| 2009-11-06 | 19.20 | 22.35 | 18.90 | 20.31 | 5869652 | 120466576 | 1.81 | 9.78% |
| 2009-10-30 | 14.00 | 18.58 | 13.82 | 18.50 | 7473694 | 118766048 | 5.31 | 40.26% |
| 2009-10-22 | 13.75 | 14.42 | 13.10 | 13.19 | 2443163 | 33641532 | -0.36 | -2.66% |
| 2009-10-16 | 13.54 | 13.98 | 12.88 | 13.55 | 2965573 | 39770200 | -0.01 | -0.07% |
| 2009-10-09 | 12.50 | 13.77 | 12.35 | 13.56 | 942591 | 12408391 | 1.04 | 8.31% |
| 2009-09-30 | 12.37 | 13.16 | 11.36 | 12.52 | 2103919 | 25791848 | 0.30 | 2.46% |
| 2009-09-25 | 14.14 | 14.79 | 12.10 | 12.22 | 4008108 | 54166564 | -2.13 | -14.84% |
| 2009-09-17 | 12.69 | 15.45 | 12.25 | 14.35 | 5303717 | 73963792 | 1.95 | 15.73% |
| 2009-09-11 | 10.02 | 12.40 | 9.99 | 12.40 | 6995516 | 78948288 | 2.68 | 27.57% |
| 2009-09-04 | 9.21 | 9.78 | 8.30 | 9.72 | 3523775 | 32470670 | 0.76 | 8.48% |
| 2009-08-28 | 7.67 | 9.40 | 7.38 | 8.96 | 1980618 | 16736200 | 1.36 | 17.89% |
| 2009-08-21 | 8.22 | 8.22 | 7.08 | 7.60 | 1135521 | 8606238 | -0.80 | -9.52% |
| 2009-08-14 | 9.16 | 9.78 | 8.39 | 8.40 | 1165979 | 10685140 | -0.67 | -7.39% |
| 2009-08-07 | 9.73 | 9.80 | 9.00 | 9.07 | 1324734 | 12546003 | -0.66 | -6.78% |
| 2009-07-31 | 10.02 | 10.65 | 9.05 | 9.73 | 2348215 | 23453842 | -0.33 | -3.28% |
| 2009-07-24 | 10.40 | 10.45 | 9.95 | 10.06 | 1504536 | 15285915 | -0.23 | -2.23% |
| 2009-07-17 | 10.08 | 10.98 | 9.98 | 10.29 | 2947357 | 30859100 | 0.32 | 3.21% |
| 2009-07-10 | 10.02 | 10.40 | 9.62 | 9.97 | 1988949 | 19922060 | -0.01 | -0.10% |
| 2009-07-03 | 8.98 | 10.75 | 8.72 | 9.98 | 4535659 | 45175392 | 0.91 | 10.03% |
| 2009-06-26 | 9.50 | 9.97 | 8.71 | 9.07 | 3587970 | 32671724 | -0.73 | -7.45% |
| 2009-06-19 | 7.95 | 10.93 | 7.70 | 9.80 | 2223952 | 20282700 | 2.33 | 31.19% |
| 2009-06-10 | 7.16 | 7.82 | 7.05 | 7.47 | 879450 | 6545952 | 0.38 | 5.36% |
| 2009-06-05 | 6.78 | 7.59 | 6.65 | 7.09 | 1595852 | 11355855 | 0.34 | 5.04% |
| 2009-05-27 | 6.72 | 7.09 | 6.66 | 6.75 | 601652 | 4134560 | 0.02 | 0.30% |
| 2009-05-22 | 7.47 | 7.87 | 6.61 | 6.73 | 2868122 | 20747704 | -0.75 | -10.03% |
| 2009-05-15 | 5.87 | 7.48 | 5.69 | 7.48 | 4533082 | 29524496 | 1.80 | 31.69% |
| 2009-05-08 | 5.90 | 6.20 | 5.46 | 5.68 | 2774376 | 16027214 | -0.31 | -5.17% |
| 2009-04-30 | 4.80 | 6.20 | 4.64 | 5.99 | 3505420 | 19073740 | 1.57 | 35.52% |
| 2009-04-24 | 4.70 | 5.09 | 4.37 | 4.42 | 916443 | 4354895 | -0.39 | -8.11% |
| 2009-04-17 | 4.48 | 5.10 | 4.44 | 4.81 | 1205927 | 5719215 | 0.34 | 7.61% |
| 2009-04-10 | 4.55 | 4.63 | 4.25 | 4.47 | 550249 | 2453241 | 0.05 | 1.13% |
| 2009-04-03 | 4.54 | 4.67 | 4.40 | 4.42 | 893568 | 4049484 | -0.01 | -0.23% |
| 2009-03-27 | 4.45 | 4.68 | 4.31 | 4.43 | 972151 | 4357847 | 0.14 | 3.26% |
| 2009-03-20 | 4.08 | 4.40 | 4.01 | 4.29 | 597876 | 2556079 | 0.21 | 5.15% |
| 2009-03-13 | 4.37 | 4.38 | 3.96 | 4.08 | 454428 | 1886103 | -0.26 | -5.99% |
| 2009-03-06 | 3.76 | 4.45 | 3.66 | 4.34 | 897140 | 3747945 | 0.57 | 15.12% |
| 2009-02-27 | 4.28 | 4.55 | 3.77 | 3.77 | 994279 | 4222543 | -0.51 | -11.92% |
| 2009-02-20 | 4.44 | 4.59 | 4.02 | 4.28 | 730429 | 3146475 | -0.16 | -3.60% |
| 2009-02-13 | 4.05 | 4.49 | 3.95 | 4.44 | 1267704 | 5335616 | 0.41 | 10.17% |
| 2009-02-06 | 3.68 | 4.12 | 3.60 | 4.03 | 1044749 | 4122417 | 0.38 | 10.41% |
| 2009-01-23 | 3.67 | 3.87 | 3.55 | 3.65 | 683394 | 2540665 | 0.08 | 2.24% |
| 2009-01-16 | 3.75 | 3.82 | 3.48 | 3.57 | 653626 | 2382091 | -0.23 | -6.05% |
| 2009-01-09 | 3.13 | 3.85 | 3.10 | 3.80 | 1247404 | 4370430 | 0.78 | 25.83% |
| 2008-12-25 | 3.33 | 3.44 | 2.98 | 3.02 | 299010 | 961737 | -0.32 | -9.58% |
| 2008-12-19 | 3.08 | 3.45 | 3.02 | 3.34 | 457188 | 1495412 | 0.32 | 10.60% |
| 2008-12-12 | 3.26 | 3.41 | 3.00 | 3.02 | 507138 | 1663523 | -0.15 | -4.73% |
| 2008-12-04 | 2.92 | 3.28 | 2.92 | 3.17 | 374484 | 1176958 | 0.25 | 8.56% |
| 2008-11-28 | 3.09 | 3.38 | 2.91 | 2.92 | 519664 | 1633187 | -0.17 | -5.50% |
| 2008-11-21 | 2.85 | 3.27 | 2.78 | 3.09 | 285673 | 882465 | 0.39 | 14.44% |
| 2008-11-13 | 2.46 | 2.73 | 2.45 | 2.70 | 206607 | 536422 | 0.30 | 12.50% |
| 2008-11-07 | 2.40 | 2.45 | 2.25 | 2.40 | 101596 | 240200 | 0.00 | 0.00% |
| 2008-10-31 | 2.68 | 2.68 | 2.38 | 2.40 | 103656 | 257962 | -0.32 | -11.77% |
| 2008-10-24 | 2.73 | 2.86 | 2.66 | 2.72 | 92530 | 255441 | 0.00 | 0.00% |
| 2008-10-17 | 2.71 | 2.99 | 2.66 | 2.72 | 106911 | 298800 | -0.04 | -1.45% |
| 2008-10-10 | 3.12 | 3.12 | 2.74 | 2.76 | 106801 | 315998 | -0.38 | -12.10% |
| 2008-09-26 | 3.39 | 3.45 | 2.94 | 3.14 | 207801 | 661172 | 0.00 | 0.00% |
| 2008-09-19 | 3.08 | 3.14 | 2.65 | 3.14 | 113423 | 340478 | 0.01 | 0.32% |
| 2008-09-12 | 3.32 | 3.37 | 3.06 | 3.13 | 92528 | 293718 | -0.19 | -5.72% |
| 2008-09-05 | 3.41 | 3.60 | 3.30 | 3.32 | 136873 | 475648 | -0.12 | -3.49% |
| 2008-08-29 | 3.48 | 3.65 | 3.22 | 3.44 | 89561 | 305612 | -0.04 | -1.15% |
| 2008-08-22 | 3.70 | 3.75 | 3.21 | 3.48 | 144231 | 508846 | -0.22 | -5.95% |
| 2008-08-15 | 4.13 | 4.13 | 3.50 | 3.70 | 134928 | 504196 | -0.40 | -9.76% |
| 2008-08-08 | 4.83 | 4.97 | 4.08 | 4.10 | 221057 | 1032225 | -0.75 | -15.46% |
| 2008-08-01 | 4.91 | 5.01 | 4.64 | 4.85 | 229647 | 1117116 | -0.09 | -1.82% |
| 2008-07-25 | 4.60 | 5.09 | 4.50 | 4.94 | 499216 | 2456905 | 0.38 | 8.33% |
| 2008-07-17 | 4.68 | 5.13 | 4.31 | 4.56 | 427509 | 2058073 | -0.13 | -2.77% |
| 2008-07-11 | 4.35 | 4.87 | 4.31 | 4.69 | 367205 | 1714068 | 0.35 | 8.06% |
| 2008-07-04 | 4.12 | 4.42 | 4.02 | 4.34 | 162094 | 685907 | 0.14 | 3.33% |
| 2008-06-27 | 4.29 | 4.73 | 4.17 | 4.20 | 239357 | 1061274 | -0.20 | -4.54% |
| 2008-06-20 | 4.78 | 4.88 | 3.87 | 4.40 | 324498 | 1391490 | -0.40 | -8.33% |
| 2008-06-13 | 5.50 | 5.50 | 4.80 | 4.80 | 161745 | 818125 | -0.93 | -16.23% |
| 2008-06-06 | 6.50 | 6.89 | 5.71 | 5.73 | 236880 | 1492574 | -0.77 | -11.85% |
| 2008-05-30 | 6.29 | 6.82 | 6.06 | 6.50 | 275778 | 1774064 | 0.01 | 0.15% |
| 2008-05-22 | 7.03 | 7.33 | 6.02 | 6.49 | 301918 | 2030998 | -0.54 | -7.68% |
| 2008-05-16 | 6.64 | 7.98 | 6.50 | 7.03 | 985885 | 7221154 | 0.37 | 5.56% |
| 2008-05-09 | 6.30 | 6.93 | 6.20 | 6.66 | 610337 | 4035982 | 0.40 | 6.39% |
| 2008-04-30 | 6.23 | 6.28 | 5.96 | 6.26 | 232418 | 1419403 | -0.02 | -0.32% |
| 2008-04-25 | 5.80 | 6.50 | 5.12 | 6.28 | 425793 | 2530868 | 1.00 | 18.94% |
| 2008-04-18 | 6.33 | 6.33 | 5.27 | 5.28 | 197329 | 1160224 | -1.11 | -17.37% |
| 2008-04-11 | 6.10 | 6.85 | 5.93 | 6.39 | 299104 | 1927975 | 0.29 | 4.75% |
| 2008-04-03 | 7.55 | 7.60 | 5.67 | 6.10 | 323763 | 2109582 | -1.67 | -21.49% |
| 2008-03-28 | 8.48 | 8.65 | 7.15 | 7.77 | 475599 | 3872409 | -0.61 | -7.28% |
| 2008-03-21 | 10.10 | 10.31 | 7.41 | 8.38 | 1051913 | 9164805 | -1.62 | -16.20% |
| 2008-03-14 | 9.70 | 10.30 | 9.08 | 10.00 | 1091960 | 10641954 | 0.34 | 3.52% |
| 2008-03-07 | 8.92 | 9.98 | 8.92 | 9.66 | 920522 | 8761421 | 0.76 | 8.54% |
| 2008-02-29 | 8.78 | 8.95 | 8.21 | 8.90 | 297413 | 2574743 | 0.12 | 1.37% |
| 2008-02-22 | 9.40 | 9.60 | 8.50 | 8.78 | 418882 | 3845740 | -0.50 | -5.39% |
| 2008-02-15 | 9.65 | 10.37 | 8.98 | 9.28 | 367852 | 3483653 | -0.15 | -1.59% |
| 2008-02-05 | 8.79 | 9.75 | 8.62 | 9.43 | 520960 | 4876614 | 0.86 | 10.04% |
| 2008-02-01 | 8.78 | 8.85 | 7.87 | 8.57 | 658376 | 5529984 | -0.17 | -1.95% |
| 2008-01-25 | 9.98 | 10.02 | 7.86 | 8.74 | 573742 | 5039828 | -1.24 | -12.43% |
| 2008-01-18 | 9.84 | 10.60 | 9.51 | 9.98 | 1130524 | 11413652 | 0.13 | 1.32% |
| 2008-01-11 | 9.52 | 10.19 | 9.12 | 9.85 | 876902 | 8516440 | 0.46 | 4.90% |
| 2008-01-04 | 9.23 | 9.60 | 9.23 | 9.39 | 260653 | 2454184 | 0.37 | 4.10% |
| 2007-12-28 | 9.05 | 9.48 | 8.93 | 9.02 | 668852 | 6153326 | 0.17 | 1.92% |
| 2007-12-21 | 8.61 | 8.97 | 8.34 | 8.85 | 388895 | 3369945 | 0.34 | 4.00% |
| 2007-12-14 | 7.85 | 8.90 | 7.80 | 8.51 | 551941 | 4621710 | 0.56 | 7.04% |
| 2007-12-07 | 7.70 | 7.99 | 7.60 | 7.95 | 219854 | 1719557 | 0.22 | 2.85% |
| 2007-11-30 | 7.78 | 8.10 | 7.58 | 7.73 | 286929 | 2251987 | 0.14 | 1.84% |
| 2007-11-22 | 7.55 | 7.92 | 7.42 | 7.59 | 183588 | 1418393 | 0.04 | 0.53% |
| 2007-11-16 | 7.50 | 7.94 | 7.30 | 7.55 | 230439 | 1761778 | -0.10 | -1.31% |
| 2007-11-09 | 7.38 | 7.69 | 7.17 | 7.65 | 253511 | 1899825 | 0.25 | 3.38% |
| 2007-11-02 | 7.89 | 8.38 | 7.35 | 7.40 | 431937 | 3431169 | -0.27 | -3.52% |
| 2007-10-26 | 8.51 | 8.53 | 7.30 | 7.67 | 451987 | 3551164 | -1.23 | -13.82% |
| 2007-10-18 | 9.35 | 9.50 | 8.52 | 8.90 | 479707 | 4353287 | -0.25 | -2.73% |
| 2007-10-12 | 9.97 | 10.27 | 8.19 | 9.15 | 828386 | 7730154 | -0.56 | -5.77% |
| 2007-09-28 | 9.60 | 10.10 | 9.20 | 9.71 | 617378 | 5940241 | 0.11 | 1.15% |
| 2007-09-21 | 9.58 | 10.95 | 9.31 | 9.60 | 1481635 | 15030974 | 0.01 | 0.10% |
| 2007-09-14 | 8.28 | 9.88 | 8.08 | 9.59 | 2319830 | 21162940 | 1.23 | 14.71% |
| 2007-09-07 | 8.84 | 9.10 | 8.35 | 8.36 | 996400 | 8703991 | -0.19 | -2.22% |
| 2007-08-30 | 8.73 | 8.87 | 8.05 | 8.55 | 675389 | 5682839 | -0.18 | -2.06% |
| 2007-08-24 | 7.76 | 9.15 | 7.65 | 8.73 | 1682207 | 14188676 | 1.15 | 15.17% |
| 2007-08-17 | 7.19 | 7.93 | 7.00 | 7.58 | 702507 | 5355275 | 0.39 | 5.42% |
| 2007-08-10 | 7.72 | 7.85 | 7.02 | 7.19 | 572843 | 4289350 | -0.51 | -6.62% |
| 2007-08-03 | 8.20 | 8.45 | 7.26 | 7.70 | 905859 | 7148266 | -0.49 | -5.98% |
| 2007-07-27 | 6.57 | 8.38 | 6.57 | 8.19 | 1117150 | 8364226 | 1.66 | 25.42% |
| 2007-07-20 | 6.27 | 6.56 | 6.02 | 6.53 | 266641 | 1692295 | 0.08 | 1.24% |
| 2007-07-13 | 6.63 | 6.94 | 6.24 | 6.45 | 493836 | 3243519 | -0.17 | -2.57% |
| 2007-07-06 | 6.69 | 7.44 | 5.81 | 6.62 | 711107 | 4848648 | -0.11 | -1.63% |
| 2007-06-29 | 8.01 | 8.26 | 6.57 | 6.73 | 923573 | 6686477 | -1.38 | -17.02% |
| 2007-06-22 | 11.78 | 12.49 | 8.11 | 8.11 | 1447997 | 14155729 | -3.31 | -28.98% |
| 2007-06-15 | 9.46 | 12.00 | 9.01 | 11.42 | 1307637 | 14050847 | 2.00 | 21.23% |
| 2007-06-08 | 10.00 | 10.00 | 8.30 | 9.42 | 890299 | 8045688 | -0.96 | -9.25% |
| 2007-06-01 | 12.70 | 13.18 | 10.38 | 10.38 | 1495411 | 17893442 | -1.92 | -15.61% |
| 2007-05-25 | 10.00 | 12.30 | 9.88 | 12.30 | 1229333 | 14184963 | 1.95 | 18.84% |
| 2007-05-18 | 9.31 | 10.55 | 9.16 | 10.35 | 1202716 | 12008310 | 0.88 | 9.29% |
| 2007-05-11 | 9.00 | 9.97 | 8.60 | 9.47 | 1145615 | 10781347 | 0.43 | 4.76% |
| 2007-04-27 | 9.02 | 9.55 | 8.90 | 9.04 | 832456 | 7682307 | 0.13 | 1.46% |
| 2007-04-20 | 8.01 | 9.12 | 8.01 | 8.91 | 971081 | 8357596 | 1.01 | 12.79% |
| 2007-04-13 | 7.72 | 8.23 | 7.21 | 7.90 | 936243 | 7236257 | 0.21 | 2.73% |
| 2007-04-06 | 6.47 | 7.78 | 6.38 | 7.69 | 849788 | 6009187 | 1.24 | 19.23% |
| 2007-03-30 | 6.60 | 7.02 | 6.23 | 6.45 | 804533 | 5358278 | -0.11 | -1.68% |
| 2007-03-23 | 5.90 | 6.74 | 5.84 | 6.56 | 884974 | 5724123 | 0.42 | 6.84% |
| 2007-03-16 | 5.79 | 6.44 | 5.77 | 6.14 | 872260 | 5334317 | 0.34 | 5.86% |
| 2007-03-09 | 5.77 | 5.97 | 5.47 | 5.80 | 667185 | 3830593 | 0.02 | 0.35% |
| 2007-03-02 | 5.43 | 5.96 | 5.00 | 5.78 | 1027676 | 5622038 | 0.44 | 8.24% |
| 2007-02-16 | 4.80 | 5.61 | 4.77 | 5.34 | 816327 | 4199105 | 0.41 | 8.32% |
| 2007-02-09 | 4.19 | 5.01 | 4.15 | 4.93 | 789758 | 3679759 | 0.73 | 17.38% |
| 2007-02-02 | 4.41 | 4.75 | 4.19 | 4.20 | 703245 | 3142458 | -0.15 | -3.45% |
| 2007-01-26 | 4.55 | 4.75 | 4.11 | 4.35 | 1110309 | 4981914 | -0.08 | -1.81% |
| 2007-01-19 | 3.91 | 4.57 | 3.91 | 4.43 | 857944 | 3653833 | 0.55 | 14.18% |
| 2007-01-12 | 3.62 | 4.24 | 3.56 | 3.88 | 1040011 | 4121619 | 0.32 | 8.99% |
| 2007-01-05 | 3.59 | 3.80 | 3.38 | 3.56 | 583288 | 2078407 | 0.03 | 0.85% |
| 2006-12-22 | 3.23 | 3.95 | 3.15 | 3.53 | 927089 | 3329782 | 0.29 | 8.95% |
| 2006-12-15 | 3.10 | 3.28 | 3.07 | 3.24 | 263529 | 839867 | 0.14 | 4.52% |
| 2006-12-08 | 3.13 | 3.39 | 3.10 | 3.10 | 642162 | 2079855 | -0.03 | -0.96% |
| 2006-12-01 | 3.00 | 3.15 | 3.00 | 3.13 | 288087 | 885385 | 0.13 | 4.33% |
| 2006-11-24 | 3.00 | 3.04 | 2.86 | 3.00 | 302150 | 897482 | 0.01 | 0.33% |
