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 | 17.60 | 17.99 | 15.88 | 16.23 | 344246 | 5795568 | -1.38 | -7.84% |
| 2009-11-20 | 15.91 | 18.05 | 15.91 | 17.61 | 630480 | 10602941 | 1.68 | 10.55% |
| 2009-11-13 | 15.05 | 16.27 | 14.94 | 15.93 | 461343 | 7245257 | 0.81 | 5.36% |
| 2009-11-06 | 14.80 | 15.92 | 14.52 | 15.12 | 760914 | 11637192 | 0.60 | 4.13% |
| 2009-10-30 | 14.06 | 14.52 | 13.02 | 14.52 | 327848 | 4567169 | 0.46 | 3.27% |
| 2009-10-23 | 13.26 | 14.18 | 13.16 | 14.06 | 335982 | 4625825 | 0.81 | 6.11% |
| 2009-10-16 | 13.35 | 13.65 | 13.05 | 13.25 | 191959 | 2574392 | -0.20 | -1.49% |
| 2009-10-09 | 12.75 | 13.51 | 12.75 | 13.45 | 47893 | 631794 | 0.73 | 5.74% |
| 2009-09-30 | 13.31 | 13.46 | 12.64 | 12.72 | 59933 | 776639 | -0.51 | -3.85% |
| 2009-09-25 | 14.45 | 14.88 | 13.06 | 13.23 | 152755 | 2114653 | -1.35 | -9.26% |
| 2009-09-18 | 14.01 | 15.25 | 13.92 | 14.58 | 365686 | 5356415 | 0.63 | 4.52% |
| 2009-09-11 | 13.91 | 14.32 | 13.70 | 13.95 | 281050 | 3940027 | 0.05 | 0.36% |
| 2009-09-04 | 13.95 | 14.16 | 13.01 | 13.90 | 216495 | 2933075 | -0.11 | -0.79% |
| 2009-08-28 | 13.50 | 14.30 | 12.83 | 14.01 | 294365 | 4027984 | 0.53 | 3.93% |
| 2009-08-21 | 13.93 | 14.53 | 12.84 | 13.48 | 257205 | 3452245 | -0.72 | -5.07% |
| 2009-08-14 | 15.45 | 15.70 | 14.20 | 14.20 | 204249 | 3077792 | -1.07 | -7.01% |
| 2009-08-07 | 15.43 | 16.80 | 15.21 | 15.27 | 443311 | 7089494 | -0.14 | -0.91% |
| 2009-07-31 | 16.22 | 16.61 | 14.52 | 15.41 | 402612 | 6315966 | -0.80 | -4.93% |
| 2009-07-24 | 15.90 | 17.12 | 15.90 | 16.21 | 581709 | 9615595 | 0.39 | 2.46% |
| 2009-07-17 | 16.10 | 16.34 | 15.80 | 15.82 | 384069 | 6167960 | -0.31 | -1.92% |
| 2009-07-10 | 15.69 | 16.47 | 15.29 | 16.13 | 404418 | 6382418 | 0.44 | 2.80% |
| 2009-07-03 | 16.27 | 16.28 | 15.47 | 15.69 | 345293 | 5427093 | -0.51 | -3.15% |
| 2009-06-25 | 16.48 | 16.48 | 15.80 | 16.20 | 275752 | 4449507 | -0.08 | -0.49% |
| 2009-06-19 | 17.30 | 17.65 | 16.11 | 16.28 | 457169 | 7543186 | -1.59 | -8.90% |
| 2009-06-12 | 18.30 | 20.20 | 17.65 | 17.87 | 219109 | 4145663 | -0.52 | -2.83% |
| 2009-06-05 | 18.89 | 19.41 | 18.07 | 18.39 | 175231 | 3275065 | -0.87 | -4.52% |
| 2009-05-27 | 18.05 | 19.62 | 16.99 | 19.26 | 176417 | 3165875 | 1.01 | 5.53% |
| 2009-05-22 | 19.30 | 19.80 | 18.00 | 18.25 | 115605 | 2182359 | -1.00 | -5.20% |
| 2009-05-15 | 20.25 | 20.69 | 18.57 | 19.25 | 118637 | 2278466 | -1.00 | -4.94% |
| 2009-05-07 | 19.52 | 21.49 | 19.51 | 20.25 | 121017 | 2490080 | 0.59 | 3.00% |
| 2009-04-30 | 19.30 | 20.15 | 18.35 | 19.66 | 75812 | 1475002 | 0.09 | 0.46% |
| 2009-04-24 | 19.90 | 20.20 | 18.45 | 19.57 | 170109 | 3322472 | -0.31 | -1.56% |
| 2009-04-17 | 16.94 | 20.30 | 16.60 | 19.88 | 312696 | 5663159 | 2.95 | 17.43% |
| 2009-04-10 | 16.90 | 17.31 | 15.90 | 16.93 | 150584 | 2477591 | -0.07 | -0.41% |
| 2009-04-03 | 17.24 | 17.77 | 16.58 | 17.00 | 119123 | 2036591 | 0.06 | 0.35% |
| 2009-03-27 | 17.30 | 17.78 | 16.60 | 16.94 | 122274 | 2100577 | -0.49 | -2.81% |
| 2009-03-20 | 16.59 | 17.99 | 16.20 | 17.43 | 151247 | 2630506 | 0.81 | 4.87% |
| 2009-03-13 | 17.10 | 17.77 | 16.02 | 16.62 | 119912 | 2029633 | -0.41 | -2.41% |
| 2009-03-06 | 15.50 | 17.57 | 14.83 | 17.03 | 187568 | 3103293 | 1.38 | 8.82% |
| 2009-02-27 | 16.36 | 17.73 | 14.80 | 15.65 | 279471 | 4703672 | -0.72 | -4.40% |
| 2009-02-20 | 15.56 | 16.80 | 14.61 | 16.37 | 247685 | 3855061 | 0.77 | 4.94% |
| 2009-02-13 | 15.59 | 16.36 | 14.88 | 15.60 | 198556 | 3107453 | 0.35 | 2.29% |
| 2009-02-06 | 14.28 | 15.83 | 14.14 | 15.25 | 167285 | 2492407 | 1.25 | 8.93% |
| 2009-01-23 | 13.95 | 14.42 | 13.58 | 14.00 | 92011 | 1288143 | 0.10 | 0.72% |
| 2009-01-16 | 14.08 | 15.01 | 13.76 | 13.90 | 151719 | 2195073 | -0.14 | -1.00% |
| 2009-01-09 | 12.49 | 14.85 | 12.49 | 14.04 | 208901 | 2939100 | 1.95 | 16.13% |
| 2008-12-26 | 13.86 | 14.08 | 11.83 | 12.09 | 211890 | 2792673 | -1.85 | -13.27% |
| 2008-12-19 | 11.83 | 14.55 | 11.83 | 13.94 | 274543 | 3839700 | 3.19 | 29.67% |
| 2008-11-13 | 9.46 | 11.30 | 9.40 | 10.75 | 236834 | 2452916 | 1.46 | 15.72% |
| 2008-11-07 | 8.00 | 9.34 | 8.00 | 9.29 | 133898 | 1188958 | 1.22 | 15.12% |
| 2008-10-31 | 8.11 | 8.31 | 7.45 | 8.07 | 71438 | 572034 | -0.29 | -3.47% |
| 2008-10-24 | 7.65 | 8.56 | 7.63 | 8.36 | 80172 | 656736 | 0.76 | 10.00% |
| 2008-10-17 | 8.74 | 9.48 | 7.30 | 7.60 | 92874 | 792884 | -1.15 | -13.14% |
| 2008-10-10 | 8.07 | 9.35 | 7.80 | 8.75 | 158227 | 1394764 | 0.67 | 8.29% |
| 2008-09-26 | 9.38 | 9.43 | 7.56 | 8.08 | 124491 | 1057654 | -0.49 | -5.72% |
| 2008-09-19 | 8.70 | 9.06 | 7.25 | 8.57 | 70640 | 580239 | -0.10 | -1.15% |
| 2008-09-12 | 10.00 | 10.00 | 7.75 | 8.67 | 117543 | 1008689 | -1.21 | -12.25% |
| 2008-09-05 | 10.60 | 10.70 | 9.74 | 9.88 | 55608 | 564164 | -0.96 | -8.86% |
| 2008-08-29 | 10.86 | 11.30 | 10.30 | 10.84 | 36805 | 394920 | -0.02 | -0.18% |
| 2008-08-22 | 11.35 | 11.75 | 10.05 | 10.86 | 96135 | 1062472 | -0.45 | -3.98% |
| 2008-08-15 | 12.50 | 13.58 | 11.00 | 11.31 | 138756 | 1691972 | -1.54 | -11.98% |
| 2008-08-08 | 13.40 | 13.98 | 12.17 | 12.85 | 124614 | 1635824 | -0.56 | -4.18% |
| 2008-08-01 | 12.76 | 14.14 | 12.56 | 13.41 | 277955 | 3777502 | 0.81 | 6.43% |
| 2008-07-25 | 11.30 | 12.89 | 11.30 | 12.60 | 143552 | 1762053 | 1.20 | 10.53% |
| 2008-07-18 | 11.52 | 12.05 | 10.90 | 11.40 | 73939 | 847331 | -0.15 | -1.30% |
| 2008-07-11 | 11.16 | 12.50 | 11.16 | 11.55 | 149887 | 1774419 | 0.37 | 3.31% |
| 2008-07-04 | 10.25 | 11.50 | 10.15 | 11.18 | 125939 | 1361445 | 0.74 | 7.09% |
| 2008-06-27 | 10.48 | 11.50 | 9.65 | 10.44 | 181848 | 1933612 | -0.09 | -0.85% |
| 2008-06-20 | 11.84 | 12.02 | 9.98 | 10.53 | 129390 | 1441212 | -1.27 | -10.76% |
| 2008-06-13 | 12.30 | 12.55 | 11.60 | 11.80 | 173208 | 2091008 | -0.85 | -6.72% |
| 2008-06-06 | 12.42 | 13.51 | 12.41 | 12.65 | 132410 | 1703210 | 0.24 | 1.93% |
| 2008-05-30 | 12.26 | 13.80 | 12.00 | 12.41 | 284034 | 3706089 | 0.20 | 1.64% |
| 2008-05-23 | 14.35 | 14.35 | 11.80 | 12.21 | 284847 | 3686909 | -2.13 | -14.85% |
| 2008-05-16 | 15.29 | 16.49 | 13.91 | 14.34 | 755284 | 11135274 | -0.95 | -6.21% |
| 2008-05-09 | 14.75 | 15.60 | 13.86 | 15.29 | 312034 | 4669909 | 0.69 | 4.73% |
| 2008-04-30 | 12.48 | 14.60 | 12.30 | 14.60 | 223433 | 3047286 | 1.89 | 14.87% |
| 2008-04-25 | 13.65 | 13.65 | 9.98 | 12.71 | 425745 | 4877951 | 0.25 | 2.01% |
| 2008-04-18 | 13.90 | 14.50 | 12.46 | 12.46 | 83749 | 1122965 | -1.87 | -13.05% |
| 2008-04-11 | 13.15 | 14.99 | 12.58 | 14.33 | 109133 | 1529586 | 1.30 | 9.98% |
| 2008-04-03 | 15.40 | 15.40 | 12.00 | 13.03 | 140353 | 1894066 | -2.87 | -18.05% |
| 2008-03-28 | 17.80 | 18.50 | 14.50 | 15.90 | 148740 | 2469506 | -1.78 | -10.07% |
| 2008-03-21 | 18.88 | 19.00 | 15.29 | 17.68 | 197458 | 3287510 | -1.20 | -6.36% |
| 2008-03-14 | 20.61 | 21.48 | 18.29 | 18.88 | 143391 | 2870155 | -1.78 | -8.62% |
| 2008-03-07 | 21.65 | 23.78 | 20.20 | 20.66 | 257424 | 5714936 | -0.99 | -4.57% |
| 2008-02-29 | 21.21 | 22.26 | 19.75 | 21.65 | 194700 | 4087640 | 0.20 | 0.93% |
| 2008-02-22 | 22.35 | 23.10 | 21.22 | 21.45 | 284572 | 6309372 | 1.55 | 7.79% |
| 2008-02-15 | 19.17 | 20.01 | 18.20 | 19.90 | 118340 | 2295693 | 1.03 | 5.46% |
| 2008-02-05 | 18.73 | 20.03 | 17.80 | 18.87 | 134999 | 2558547 | 0.59 | 3.23% |
| 2008-02-01 | 23.25 | 23.98 | 17.72 | 18.28 | 384409 | 7992627 | -5.42 | -22.87% |
| 2008-01-25 | 19.28 | 25.86 | 19.10 | 23.70 | 1023718 | 22380180 | 4.68 | 24.61% |
| 2008-01-18 | 18.53 | 20.00 | 17.40 | 19.02 | 286925 | 5383054 | 0.61 | 3.31% |
| 2008-01-11 | 16.73 | 20.55 | 16.73 | 18.41 | 477275 | 9034115 | 1.49 | 8.81% |
| 2008-01-04 | 15.15 | 17.16 | 14.99 | 16.92 | 197611 | 3238561 | 1.84 | 12.20% |
| 2007-12-28 | 14.24 | 15.58 | 14.10 | 15.08 | 244417 | 3632355 | 0.94 | 6.65% |
| 2007-12-21 | 13.52 | 14.50 | 13.52 | 14.14 | 226548 | 3181063 | 0.62 | 4.59% |
| 2007-12-14 | 13.09 | 14.14 | 12.92 | 13.52 | 157055 | 2150388 | 0.13 | 0.97% |
| 2007-12-07 | 12.30 | 13.65 | 12.21 | 13.39 | 86818 | 1148278 | 1.07 | 8.69% |
| 2007-11-30 | 13.36 | 13.66 | 11.87 | 12.32 | 112503 | 1419446 | -0.93 | -7.02% |
| 2007-11-23 | 13.55 | 14.70 | 12.55 | 13.25 | 173506 | 2396773 | -0.30 | -2.21% |
| 2007-11-16 | 12.94 | 14.76 | 12.80 | 13.55 | 242750 | 3390917 | 0.25 | 1.88% |
| 2007-11-09 | 13.39 | 15.84 | 13.05 | 13.30 | 505517 | 7348265 | -0.31 | -2.28% |
| 2007-11-02 | 11.55 | 14.00 | 11.55 | 13.61 | 336141 | 4381759 | 2.12 | 18.45% |
| 2007-10-26 | 13.40 | 13.40 | 11.02 | 11.49 | 234988 | 2890296 | -0.98 | -7.86% |
| 2007-10-18 | 11.40 | 12.47 | 11.10 | 12.47 | 162285 | 1897293 | 1.47 | 13.36% |
| 2007-10-12 | 12.61 | 12.80 | 10.50 | 11.00 | 226323 | 2708541 | -1.35 | -10.93% |
| 2007-09-28 | 11.95 | 13.33 | 11.61 | 12.35 | 304513 | 3826360 | 0.45 | 3.78% |
| 2007-09-21 | 11.50 | 12.00 | 11.16 | 11.90 | 172119 | 1984308 | 0.53 | 4.66% |
| 2007-09-14 | 12.37 | 12.69 | 10.60 | 11.37 | 215346 | 2498704 | -1.03 | -8.31% |
| 2007-09-07 | 12.50 | 13.99 | 12.04 | 12.40 | 395329 | 5128843 | -0.20 | -1.59% |
| 2007-08-31 | 12.80 | 13.35 | 11.41 | 12.60 | 433409 | 5415594 | -0.05 | -0.40% |
| 2007-08-24 | 10.50 | 13.50 | 10.40 | 12.65 | 443802 | 5306883 | 2.24 | 21.52% |
| 2007-08-17 | 10.88 | 11.00 | 10.09 | 10.41 | 143991 | 1515706 | -0.53 | -4.84% |
| 2007-08-10 | 10.46 | 11.65 | 10.16 | 10.94 | 331272 | 3592511 | 0.55 | 5.29% |
| 2007-08-03 | 9.95 | 11.27 | 9.88 | 10.39 | 290028 | 3021091 | 0.45 | 4.53% |
| 2007-07-27 | 8.61 | 9.94 | 8.55 | 9.94 | 215574 | 2001638 | 1.39 | 16.26% |
| 2007-07-20 | 8.07 | 8.60 | 7.80 | 8.55 | 105888 | 878761 | 0.56 | 7.01% |
| 2007-07-13 | 8.44 | 8.65 | 7.85 | 7.99 | 144602 | 1189396 | -0.49 | -5.78% |
| 2007-07-06 | 10.80 | 11.39 | 7.66 | 8.48 | 559512 | 5228053 | -1.96 | -18.77% |
| 2007-06-22 | 10.53 | 11.22 | 10.02 | 10.44 | 356640 | 3800442 | 0.02 | 0.19% |
| 2007-06-15 | 10.75 | 11.49 | 9.86 | 10.42 | 372237 | 4014383 | -0.03 | -0.29% |
| 2007-06-08 | 10.65 | 11.10 | 8.81 | 10.45 | 429881 | 4333117 | -0.43 | -3.95% |
| 2007-06-01 | 14.01 | 14.63 | 10.88 | 10.88 | 837541 | 11160210 | -3.12 | -22.29% |
| 2007-05-25 | 11.98 | 14.00 | 11.80 | 14.00 | 887725 | 11625118 | 1.52 | 12.18% |
| 2007-05-18 | 12.70 | 13.03 | 11.70 | 12.48 | 412596 | 5132056 | -0.20 | -1.58% |
| 2007-05-11 | 12.93 | 14.10 | 12.31 | 12.68 | 601471 | 7891327 | -0.37 | -2.83% |
| 2007-04-27 | 13.85 | 13.90 | 12.66 | 13.05 | 512506 | 6778591 | -0.34 | -2.54% |
| 2007-04-20 | 10.86 | 13.70 | 10.80 | 13.39 | 1034289 | 12524263 | 2.55 | 23.52% |
| 2007-04-13 | 11.10 | 11.80 | 10.72 | 10.84 | 704421 | 7864114 | -0.13 | -1.19% |
| 2007-04-06 | 10.63 | 11.23 | 10.35 | 10.97 | 425600 | 4565378 | 0.38 | 3.59% |
| 2007-03-30 | 10.98 | 11.83 | 10.18 | 10.59 | 529104 | 5815272 | -0.28 | -2.58% |
| 2007-03-23 | 10.28 | 11.15 | 10.05 | 10.87 | 374376 | 4020355 | 0.44 | 4.22% |
| 2007-03-16 | 10.40 | 10.72 | 10.02 | 10.43 | 277776 | 2905343 | 0.03 | 0.29% |
| 2007-03-09 | 10.90 | 11.58 | 10.35 | 10.40 | 590234 | 6507078 | -0.29 | -2.71% |
| 2007-03-02 | 10.50 | 11.17 | 9.35 | 10.69 | 628199 | 6509907 | 0.22 | 2.10% |
| 2007-02-16 | 8.60 | 10.47 | 8.47 | 10.47 | 403923 | 3851155 | 1.85 | 21.46% |
| 2007-02-09 | 8.10 | 8.92 | 7.80 | 8.62 | 272042 | 2309137 | 0.62 | 7.75% |
| 2007-02-02 | 9.82 | 10.45 | 7.87 | 8.00 | 514299 | 4567581 | -1.79 | -18.28% |
| 2007-01-26 | 9.17 | 10.90 | 9.10 | 9.79 | 440657 | 4396856 | 0.81 | 9.02% |
| 2007-01-19 | 8.71 | 9.79 | 8.43 | 8.98 | 303203 | 2716570 | 0.40 | 4.66% |
| 2007-01-12 | 7.35 | 9.25 | 7.25 | 8.58 | 434288 | 3622080 | 1.29 | 17.70% |
| 2007-01-05 | 7.32 | 7.41 | 6.72 | 7.29 | 120415 | 848852 | -0.02 | -0.27% |
| 2006-12-29 | 7.11 | 7.39 | 7.03 | 7.31 | 142622 | 1024167 | 0.05 | 0.69% |
| 2006-12-22 | 7.77 | 7.89 | 7.25 | 7.26 | 170005 | 1274767 | -0.47 | -6.08% |
| 2006-12-15 | 7.08 | 7.92 | 7.03 | 7.73 | 245665 | 1857245 | 0.69 | 9.80% |
| 2006-12-08 | 7.39 | 7.90 | 7.04 | 7.04 | 285462 | 2130584 | -0.37 | -4.99% |
| 2006-12-01 | 6.40 | 7.70 | 6.37 | 7.41 | 346967 | 2442914 | 1.02 | 15.96% |
