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 | 18.00 | 18.66 | 17.00 | 17.07 | 413073 | 7387593 | -0.93 | -5.17% |
| 2009-11-20 | 15.76 | 18.80 | 15.60 | 18.00 | 1016355 | 17326486 | 2.27 | 14.43% |
| 2009-11-13 | 16.05 | 16.35 | 15.24 | 15.73 | 1318090 | 20910198 | -0.22 | -1.38% |
| 2009-11-06 | 13.75 | 15.95 | 13.60 | 15.95 | 1555034 | 23247824 | 1.97 | 14.09% |
| 2009-10-30 | 14.86 | 15.12 | 13.80 | 13.98 | 471132 | 6763427 | -0.82 | -5.54% |
| 2009-10-23 | 14.44 | 15.19 | 14.35 | 14.80 | 551859 | 8176629 | 0.32 | 2.21% |
| 2009-10-16 | 14.45 | 15.15 | 12.93 | 14.48 | 610466 | 8903817 | 0.15 | 1.05% |
| 2009-10-09 | 13.80 | 14.38 | 13.80 | 14.33 | 46567 | 656340 | 0.55 | 3.99% |
| 2009-09-30 | 13.45 | 13.97 | 12.92 | 13.78 | 186111 | 2504205 | 0.48 | 3.61% |
| 2009-09-25 | 14.51 | 14.74 | 12.96 | 13.30 | 299592 | 4125112 | -1.21 | -8.34% |
| 2009-09-18 | 15.00 | 15.27 | 14.45 | 14.51 | 334752 | 5008413 | -0.59 | -3.91% |
| 2009-09-11 | 13.62 | 15.45 | 13.51 | 15.10 | 537574 | 7857224 | 1.48 | 10.87% |
| 2009-09-04 | 13.80 | 13.90 | 12.42 | 13.62 | 487111 | 6352353 | -0.33 | -2.37% |
| 2009-08-28 | 15.08 | 15.30 | 13.92 | 13.95 | 381474 | 5578999 | -0.65 | -4.45% |
| 2009-08-21 | 14.50 | 14.80 | 13.06 | 14.60 | 319964 | 4499257 | -0.29 | -1.95% |
| 2009-08-14 | 15.65 | 16.22 | 14.40 | 14.89 | 412468 | 6325418 | -0.53 | -3.44% |
| 2009-08-07 | 15.60 | 17.23 | 15.37 | 15.42 | 762063 | 12463597 | -0.17 | -1.09% |
| 2009-07-31 | 16.13 | 16.44 | 14.21 | 15.59 | 691388 | 10791365 | -0.62 | -3.83% |
| 2009-07-24 | 15.66 | 16.85 | 15.52 | 16.21 | 894890 | 14491438 | 0.61 | 3.91% |
| 2009-07-17 | 15.20 | 16.90 | 15.10 | 15.60 | 1313045 | 20819720 | 0.43 | 2.83% |
| 2009-07-09 | 13.82 | 15.33 | 13.82 | 15.17 | 1068794 | 15607926 | 1.18 | 8.44% |
| 2009-07-03 | 13.60 | 14.58 | 13.50 | 13.99 | 786644 | 11043866 | 0.32 | 2.34% |
| 2009-06-26 | 13.89 | 14.15 | 13.20 | 13.67 | 484469 | 6661728 | -0.11 | -0.80% |
| 2009-06-19 | 13.35 | 13.96 | 13.08 | 13.78 | 467272 | 6318926 | 0.41 | 3.07% |
| 2009-06-12 | 13.81 | 14.05 | 13.30 | 13.37 | 562996 | 7639028 | -0.44 | -3.19% |
| 2009-06-05 | 13.72 | 14.50 | 13.45 | 13.81 | 559355 | 7779018 | 0.21 | 1.54% |
| 2009-05-27 | 14.58 | 14.58 | 13.48 | 13.60 | 398480 | 5479883 | -1.18 | -7.98% |
| 2009-05-22 | 15.38 | 15.40 | 14.49 | 14.78 | 444579 | 6608041 | -0.60 | -3.90% |
| 2009-05-15 | 15.89 | 15.89 | 14.70 | 15.38 | 391521 | 5947375 | -0.59 | -3.69% |
| 2009-05-07 | 16.40 | 16.92 | 15.96 | 15.97 | 271249 | 4477351 | -0.44 | -2.68% |
| 2009-04-30 | 15.39 | 16.60 | 14.62 | 16.41 | 274735 | 4333632 | 0.91 | 5.87% |
| 2009-04-24 | 15.18 | 15.65 | 14.16 | 15.50 | 413337 | 6220663 | 0.32 | 2.11% |
| 2009-04-17 | 15.29 | 16.38 | 14.80 | 15.18 | 667938 | 10556489 | 0.01 | 0.07% |
| 2009-04-10 | 14.18 | 15.25 | 13.66 | 15.17 | 645573 | 9406094 | 1.00 | 7.06% |
| 2009-04-03 | 14.00 | 14.73 | 13.50 | 14.17 | 613444 | 8666722 | 0.20 | 1.43% |
| 2009-03-27 | 14.31 | 15.35 | 13.62 | 13.97 | 886179 | 12705908 | -0.38 | -2.65% |
| 2009-03-20 | 14.15 | 15.36 | 13.86 | 14.35 | 418879 | 6175282 | 0.20 | 1.41% |
| 2009-03-13 | 15.00 | 15.17 | 13.80 | 14.15 | 238841 | 3446950 | -0.86 | -5.73% |
| 2009-03-06 | 13.40 | 16.10 | 13.26 | 15.01 | 585021 | 8975031 | 1.43 | 10.53% |
| 2009-02-27 | 14.23 | 15.23 | 12.89 | 13.58 | 585744 | 8350855 | -0.68 | -4.77% |
| 2009-02-20 | 12.50 | 14.83 | 12.12 | 14.26 | 589913 | 8232346 | 1.56 | 12.28% |
| 2009-02-13 | 11.99 | 13.00 | 11.60 | 12.70 | 1090048 | 13276130 | 0.77 | 6.45% |
| 2009-02-06 | 11.85 | 12.50 | 11.53 | 11.93 | 424888 | 5095144 | 0.16 | 1.36% |
| 2009-01-23 | 11.38 | 11.93 | 10.88 | 11.77 | 391790 | 4483068 | 0.43 | 3.79% |
| 2009-01-16 | 10.88 | 11.80 | 10.32 | 11.34 | 445799 | 4949761 | 0.35 | 3.19% |
| 2009-01-09 | 10.03 | 11.61 | 10.03 | 10.99 | 674378 | 7434136 | 1.60 | 17.04% |
| 2008-12-26 | 10.42 | 10.50 | 9.00 | 9.39 | 342531 | 3329498 | -1.01 | -9.71% |
| 2008-12-19 | 9.50 | 10.48 | 9.18 | 10.40 | 427666 | 4260282 | 1.04 | 11.11% |
| 2008-12-12 | 10.19 | 11.20 | 9.28 | 9.36 | 757655 | 7990654 | -0.71 | -7.05% |
| 2008-12-05 | 10.23 | 10.97 | 9.71 | 10.07 | 984565 | 10211941 | -0.34 | -3.27% |
| 2008-11-28 | 9.66 | 10.45 | 8.35 | 10.41 | 657099 | 6166021 | 0.80 | 8.32% |
| 2008-11-21 | 8.20 | 9.80 | 8.08 | 9.61 | 1077188 | 9655061 | 1.32 | 15.92% |
| 2008-11-14 | 6.50 | 8.60 | 6.45 | 8.29 | 1204473 | 9082859 | 2.18 | 35.68% |
| 2008-11-07 | 5.56 | 6.30 | 5.39 | 6.11 | 306508 | 1837799 | 0.48 | 8.53% |
| 2008-10-31 | 5.58 | 5.76 | 4.98 | 5.63 | 179795 | 974732 | -0.12 | -2.09% |
| 2008-10-24 | 5.01 | 6.01 | 4.90 | 5.75 | 244030 | 1367016 | 0.64 | 12.52% |
| 2008-10-17 | 6.49 | 6.89 | 5.08 | 5.11 | 203008 | 1147631 | -1.43 | -21.86% |
| 2008-10-10 | 7.52 | 7.88 | 6.46 | 6.54 | 206594 | 1483286 | -1.08 | -14.17% |
| 2008-09-26 | 7.25 | 7.80 | 6.41 | 7.62 | 431651 | 3072279 | 0.90 | 13.39% |
| 2008-09-19 | 6.57 | 6.72 | 5.60 | 6.72 | 189486 | 1176840 | 0.22 | 3.38% |
| 2008-09-12 | 7.34 | 7.34 | 6.35 | 6.50 | 120553 | 827931 | -0.75 | -10.35% |
| 2008-09-05 | 7.54 | 7.65 | 7.17 | 7.25 | 98211 | 730927 | -0.25 | -3.33% |
| 2008-08-29 | 7.60 | 7.80 | 7.08 | 7.50 | 154120 | 1144887 | -0.28 | -3.60% |
| 2008-08-22 | 7.59 | 8.49 | 7.32 | 7.78 | 327947 | 2577981 | 0.22 | 2.91% |
| 2008-08-15 | 7.64 | 7.86 | 6.90 | 7.56 | 245291 | 1801076 | -0.16 | -2.07% |
| 2008-08-08 | 10.20 | 10.35 | 7.72 | 7.72 | 354572 | 3128489 | -2.58 | -25.05% |
| 2008-08-01 | 10.63 | 11.08 | 10.01 | 10.30 | 335202 | 3552539 | -0.30 | -2.83% |
| 2008-07-25 | 10.15 | 10.99 | 10.05 | 10.60 | 318552 | 3376734 | 0.33 | 3.21% |
| 2008-07-18 | 12.30 | 12.48 | 9.78 | 10.27 | 385737 | 4265417 | -2.11 | -17.04% |
| 2008-07-11 | 12.38 | 13.60 | 11.99 | 12.38 | 442685 | 5579796 | 0.02 | 0.16% |
| 2008-07-04 | 11.78 | 12.60 | 11.50 | 12.36 | 242316 | 2926328 | 0.76 | 6.55% |
| 2008-06-27 | 10.15 | 12.12 | 10.15 | 11.60 | 187864 | 2142682 | 1.00 | 9.43% |
| 2008-06-20 | 12.21 | 12.24 | 9.75 | 10.60 | 241009 | 2749145 | -1.46 | -12.11% |
| 2008-06-13 | 13.46 | 13.46 | 11.66 | 12.06 | 364033 | 4440381 | -1.84 | -13.24% |
| 2008-06-06 | 14.82 | 15.27 | 13.82 | 13.90 | 223688 | 3244252 | -0.90 | -6.08% |
| 2008-05-30 | 16.30 | 16.35 | 14.54 | 14.80 | 535680 | 8240596 | -1.49 | -9.15% |
| 2008-05-23 | 18.44 | 19.56 | 16.20 | 16.29 | 358817 | 6542038 | -2.18 | -11.80% |
| 2008-05-16 | 16.80 | 20.55 | 16.58 | 18.47 | 584804 | 11109469 | 1.37 | 8.01% |
| 2008-05-09 | 17.12 | 18.05 | 16.58 | 17.10 | 178937 | 3101233 | 0.02 | 0.12% |
| 2008-04-30 | 16.58 | 17.25 | 16.21 | 17.08 | 67733 | 1139930 | 0.58 | 3.52% |
| 2008-04-25 | 16.10 | 16.85 | 13.50 | 16.50 | 323580 | 5007902 | 1.60 | 10.74% |
| 2008-04-18 | 17.30 | 18.00 | 14.87 | 14.90 | 154654 | 2552067 | -2.60 | -14.86% |
| 2008-04-11 | 15.90 | 18.38 | 15.67 | 17.50 | 167944 | 2967647 | 1.09 | 6.64% |
| 2008-04-03 | 17.30 | 17.70 | 14.00 | 16.41 | 94096 | 1497313 | -1.54 | -8.58% |
| 2008-03-28 | 18.95 | 19.28 | 16.70 | 17.95 | 156062 | 2812314 | -0.96 | -5.08% |
| 2008-03-21 | 19.01 | 19.20 | 16.12 | 18.91 | 312847 | 5451761 | -0.49 | -2.53% |
| 2008-03-14 | 22.00 | 22.36 | 18.80 | 19.40 | 180041 | 3700824 | -3.00 | -13.39% |
| 2008-03-07 | 22.82 | 24.79 | 22.00 | 22.40 | 139295 | 3224026 | -0.70 | -3.03% |
| 2008-02-29 | 22.31 | 23.56 | 20.71 | 23.10 | 197246 | 4378339 | 0.77 | 3.45% |
| 2008-02-22 | 23.85 | 24.25 | 21.92 | 22.33 | 144349 | 3372296 | -0.86 | -3.71% |
| 2008-02-15 | 23.17 | 24.07 | 22.46 | 23.19 | 117583 | 2770145 | 0.18 | 0.78% |
| 2008-02-05 | 21.59 | 23.50 | 21.59 | 23.01 | 115397 | 2622063 | 2.42 | 11.75% |
| 2008-02-01 | 22.40 | 22.40 | 19.00 | 20.59 | 221442 | 4642037 | -2.05 | -9.05% |
| 2008-01-25 | 25.15 | 25.35 | 20.43 | 22.64 | 504429 | 11225283 | -2.58 | -10.23% |
| 2008-01-18 | 23.74 | 26.13 | 23.40 | 25.22 | 510087 | 12693164 | 1.22 | 5.08% |
| 2008-01-11 | 23.36 | 25.39 | 23.01 | 24.00 | 474351 | 11533550 | 0.50 | 2.13% |
| 2008-01-04 | 21.15 | 25.05 | 21.15 | 23.50 | 524141 | 12295650 | 2.75 | 13.25% |
| 2007-12-28 | 20.79 | 21.37 | 20.22 | 20.75 | 401624 | 8369378 | 0.94 | 4.75% |
| 2007-12-21 | 17.60 | 19.99 | 17.30 | 19.81 | 364673 | 6794100 | 2.19 | 12.43% |
| 2007-12-14 | 17.30 | 18.19 | 16.91 | 17.62 | 272422 | 4770407 | 0.03 | 0.17% |
| 2007-12-07 | 16.22 | 17.70 | 16.15 | 17.59 | 156112 | 2668689 | 1.39 | 8.58% |
| 2007-11-30 | 16.28 | 16.68 | 15.10 | 16.20 | 162943 | 2591074 | 0.20 | 1.25% |
| 2007-11-23 | 16.36 | 17.59 | 15.58 | 16.00 | 197012 | 3295996 | -0.27 | -1.66% |
| 2007-11-16 | 15.33 | 17.20 | 14.84 | 16.27 | 187995 | 3034493 | 0.79 | 5.10% |
| 2007-11-09 | 17.20 | 17.50 | 15.28 | 15.48 | 255951 | 4233056 | -2.08 | -11.85% |
| 2007-11-02 | 19.01 | 19.68 | 17.38 | 17.56 | 294526 | 5398773 | -1.44 | -7.58% |
| 2007-10-26 | 18.10 | 20.75 | 17.20 | 19.00 | 392488 | 7516966 | 0.01 | 0.05% |
| 2007-10-18 | 21.02 | 21.66 | 18.98 | 18.99 | 430259 | 8793883 | -1.91 | -9.14% |
| 2007-10-12 | 22.29 | 22.83 | 19.50 | 20.90 | 498548 | 10461445 | -1.00 | -4.57% |
| 2007-09-28 | 21.45 | 23.50 | 21.01 | 21.90 | 271864 | 6021048 | 0.73 | 3.45% |
| 2007-09-21 | 20.41 | 22.99 | 19.90 | 21.17 | 363307 | 7678554 | 0.77 | 3.77% |
| 2007-09-14 | 17.56 | 20.50 | 16.80 | 20.40 | 505706 | 9597710 | 2.50 | 13.97% |
| 2007-09-07 | 18.45 | 19.52 | 17.45 | 17.90 | 316562 | 5887052 | -0.45 | -2.45% |
| 2007-08-31 | 18.75 | 19.30 | 17.10 | 18.35 | 296624 | 5384320 | -0.35 | -1.87% |
| 2007-08-24 | 15.75 | 19.47 | 15.75 | 18.70 | 794210 | 14083358 | 3.31 | 21.51% |
| 2007-08-17 | 14.82 | 16.68 | 14.80 | 15.39 | 487914 | 7760508 | 0.47 | 3.15% |
| 2007-08-10 | 15.35 | 16.10 | 14.66 | 14.92 | 446535 | 6911497 | -0.38 | -2.48% |
| 2007-08-03 | 14.49 | 15.83 | 14.15 | 15.30 | 625756 | 9438685 | 0.81 | 5.59% |
| 2007-07-27 | 13.15 | 14.92 | 13.15 | 14.49 | 567434 | 8052931 | 1.38 | 10.53% |
| 2007-07-20 | 13.00 | 13.32 | 12.40 | 13.11 | 312313 | 4015267 | 0.13 | 1.00% |
| 2007-07-13 | 13.25 | 14.01 | 12.60 | 12.98 | 340373 | 4505243 | -0.18 | -1.37% |
| 2007-07-06 | 13.50 | 14.07 | 12.40 | 13.16 | 377679 | 5004965 | -0.60 | -4.36% |
| 2007-06-29 | 14.45 | 15.80 | 13.30 | 13.76 | 610021 | 8913004 | -0.59 | -4.11% |
| 2007-06-22 | 16.00 | 16.50 | 13.46 | 14.35 | 547626 | 8446505 | -1.43 | -9.06% |
| 2007-06-15 | 15.20 | 17.35 | 15.10 | 15.78 | 665810 | 10722748 | 0.76 | 5.06% |
| 2007-06-08 | 14.00 | 15.59 | 11.88 | 15.02 | 811664 | 11168504 | 1.29 | 9.39% |
| 2007-06-01 | 16.31 | 17.48 | 13.73 | 13.73 | 1116529 | 17576960 | -2.45 | -15.14% |
| 2007-05-25 | 14.77 | 17.90 | 14.77 | 16.18 | 941946 | 15502304 | 0.60 | 3.85% |
| 2007-05-18 | 12.75 | 16.04 | 12.55 | 15.58 | 1112302 | 15935383 | 2.68 | 20.77% |
| 2007-05-11 | 11.40 | 13.89 | 10.87 | 12.90 | 759489 | 9576141 | 1.20 | 10.26% |
| 2007-04-27 | 11.10 | 12.70 | 11.10 | 11.70 | 696242 | 8333022 | 0.87 | 8.03% |
| 2007-04-20 | 9.71 | 11.20 | 9.64 | 10.83 | 929705 | 9772711 | 1.06 | 10.85% |
| 2007-04-13 | 8.70 | 10.16 | 8.70 | 9.77 | 1025966 | 9633161 | 1.19 | 13.87% |
| 2007-04-05 | 8.15 | 8.66 | 8.06 | 8.58 | 517560 | 4345550 | 0.41 | 5.02% |
| 2007-03-30 | 8.35 | 8.74 | 7.80 | 8.17 | 764940 | 6350688 | -0.12 | -1.45% |
| 2007-03-23 | 7.10 | 8.50 | 7.00 | 8.29 | 961287 | 7623074 | 0.86 | 11.57% |
| 2007-03-16 | 7.37 | 7.97 | 7.31 | 7.43 | 908522 | 6948813 | 0.04 | 0.54% |
| 2007-03-09 | 7.44 | 7.55 | 6.71 | 7.39 | 578788 | 4122677 | -0.06 | -0.81% |
| 2007-03-02 | 7.06 | 7.97 | 6.86 | 7.45 | 973067 | 7224201 | 0.41 | 5.82% |
| 2007-02-16 | 6.08 | 7.24 | 6.01 | 7.04 | 688794 | 4670295 | 0.96 | 15.79% |
| 2007-02-09 | 5.88 | 6.40 | 5.80 | 6.08 | 440568 | 2714371 | 0.24 | 4.11% |
| 2007-02-02 | 6.20 | 6.44 | 5.55 | 5.84 | 705267 | 4243726 | -0.35 | -5.65% |
| 2007-01-26 | 6.24 | 6.87 | 5.73 | 6.19 | 916488 | 5894781 | 0.03 | 0.49% |
| 2007-01-19 | 5.35 | 6.38 | 5.35 | 6.16 | 1027749 | 6041921 | 0.74 | 13.65% |
| 2007-01-12 | 5.10 | 6.08 | 5.10 | 5.42 | 1018483 | 5793768 | 0.29 | 5.65% |
| 2007-01-05 | 5.04 | 5.21 | 4.95 | 5.13 | 402934 | 2047126 | 0.14 | 2.81% |
| 2006-12-29 | 5.18 | 5.34 | 4.82 | 4.99 | 673837 | 3405581 | -0.23 | -4.41% |
| 2006-12-22 | 5.18 | 5.70 | 5.17 | 5.22 | 549405 | 2990483 | 0.01 | 0.19% |
| 2006-12-15 | 4.90 | 5.39 | 4.90 | 5.21 | 356018 | 1828893 | 0.26 | 5.25% |
| 2006-12-08 | 5.41 | 5.70 | 4.90 | 4.95 | 800896 | 4299043 | -0.45 | -8.33% |
| 2006-12-01 | 4.45 | 5.60 | 4.45 | 5.40 | 1301167 | 6590649 | 0.93 | 20.80% |
