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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 19.96 | 20.58 | 17.80 | 17.96 | 393309 | 7644759 | -2.00 | -10.02% |
| 2009-11-20 | 18.20 | 21.00 | 18.20 | 19.96 | 678896 | 13475254 | 1.91 | 10.58% |
| 2009-11-13 | 18.41 | 18.78 | 17.61 | 18.05 | 273494 | 5008534 | -0.35 | -1.90% |
| 2009-11-06 | 16.90 | 18.52 | 16.70 | 18.40 | 293174 | 5290774 | 1.10 | 6.36% |
| 2009-10-30 | 18.58 | 18.58 | 17.16 | 17.30 | 242883 | 4314615 | -1.12 | -6.08% |
| 2009-10-23 | 17.99 | 18.89 | 17.69 | 18.42 | 411235 | 7507101 | 0.44 | 2.45% |
| 2009-10-16 | 17.23 | 18.34 | 16.79 | 17.98 | 345585 | 6140584 | 0.75 | 4.35% |
| 2009-10-09 | 15.85 | 17.25 | 15.80 | 17.23 | 59304 | 994424 | 1.50 | 9.54% |
| 2009-09-30 | 16.17 | 16.45 | 15.32 | 15.73 | 71820 | 1130881 | -0.40 | -2.48% |
| 2009-09-25 | 17.10 | 17.90 | 15.53 | 16.13 | 206000 | 3477781 | -1.31 | -7.51% |
| 2009-09-18 | 16.91 | 18.50 | 16.67 | 17.44 | 436126 | 7746930 | 0.54 | 3.19% |
| 2009-09-11 | 16.23 | 17.29 | 15.70 | 16.90 | 369826 | 6190960 | 0.68 | 4.19% |
| 2009-09-04 | 15.43 | 16.76 | 13.96 | 16.22 | 333904 | 5181671 | 0.49 | 3.12% |
| 2009-08-28 | 16.50 | 17.28 | 15.18 | 15.73 | 313515 | 5126690 | -0.98 | -5.87% |
| 2009-08-21 | 16.38 | 16.79 | 14.00 | 16.71 | 333415 | 5125298 | -0.04 | -0.24% |
| 2009-08-14 | 17.95 | 18.28 | 16.60 | 16.75 | 178043 | 3112081 | -0.87 | -4.94% |
| 2009-08-07 | 19.12 | 20.05 | 17.50 | 17.62 | 367003 | 7029997 | -1.32 | -6.97% |
| 2009-07-31 | 20.24 | 20.60 | 16.62 | 18.94 | 480680 | 9259768 | -1.29 | -6.38% |
| 2009-07-24 | 20.50 | 21.57 | 19.50 | 20.23 | 780559 | 15924328 | -0.07 | -0.34% |
| 2009-07-17 | 16.40 | 20.45 | 16.21 | 20.30 | 982247 | 18297972 | 3.90 | 23.78% |
| 2009-07-10 | 17.10 | 17.78 | 16.02 | 16.40 | 474894 | 7930188 | -0.68 | -3.98% |
| 2009-07-03 | 15.80 | 17.40 | 15.50 | 17.08 | 554863 | 9121664 | 1.16 | 7.29% |
| 2009-06-26 | 16.61 | 16.78 | 15.58 | 15.92 | 321568 | 5187520 | -0.63 | -3.81% |
| 2009-06-19 | 15.30 | 17.46 | 14.98 | 16.55 | 510771 | 8337817 | 1.05 | 6.77% |
| 2009-06-12 | 16.40 | 16.40 | 15.36 | 15.50 | 222326 | 3541147 | -0.90 | -5.49% |
| 2009-06-05 | 16.28 | 17.25 | 15.59 | 16.40 | 495741 | 8199787 | 0.44 | 2.76% |
| 2009-05-27 | 15.70 | 16.96 | 15.27 | 15.96 | 381970 | 6135328 | -0.89 | -5.28% |
| 2009-05-21 | 13.65 | 17.58 | 13.30 | 16.85 | 849895 | 13559470 | 3.22 | 23.62% |
| 2009-05-15 | 13.60 | 14.45 | 12.38 | 13.63 | 752100 | 10038178 | -0.42 | -2.99% |
| 2009-05-08 | 10.02 | 14.80 | 10.02 | 14.05 | 787603 | 9910400 | 4.13 | 41.63% |
| 2009-04-30 | 8.49 | 10.12 | 8.37 | 9.92 | 498203 | 4782279 | 1.42 | 16.71% |
| 2009-04-24 | 8.56 | 9.14 | 8.33 | 8.50 | 150895 | 1324434 | -0.21 | -2.41% |
| 2009-04-17 | 8.70 | 9.35 | 8.59 | 8.71 | 307911 | 2777050 | 0.03 | 0.35% |
| 2009-04-10 | 8.46 | 8.80 | 8.04 | 8.68 | 172103 | 1461330 | 0.19 | 2.24% |
| 2009-04-03 | 8.05 | 8.92 | 7.70 | 8.49 | 304297 | 2577700 | 0.36 | 4.43% |
| 2009-03-27 | 8.10 | 8.58 | 7.81 | 8.13 | 381072 | 3109898 | 0.22 | 2.78% |
| 2009-03-19 | 6.96 | 8.08 | 6.78 | 7.91 | 188542 | 1435181 | 0.91 | 13.00% |
| 2009-03-13 | 7.61 | 7.84 | 6.85 | 7.00 | 148209 | 1082829 | -0.47 | -6.29% |
| 2009-03-06 | 6.49 | 7.75 | 6.35 | 7.47 | 182196 | 1312167 | 0.92 | 14.05% |
| 2009-02-27 | 7.64 | 8.00 | 6.31 | 6.55 | 210816 | 1576922 | -1.28 | -16.35% |
| 2009-02-20 | 7.47 | 8.13 | 7.05 | 7.83 | 354336 | 2703527 | 0.38 | 5.10% |
| 2009-02-13 | 6.80 | 7.51 | 6.66 | 7.45 | 284545 | 1986505 | 0.74 | 11.03% |
| 2009-02-06 | 6.05 | 6.75 | 5.93 | 6.71 | 235381 | 1498144 | 0.68 | 11.28% |
| 2009-01-23 | 5.73 | 6.20 | 5.52 | 6.03 | 164951 | 971750 | 0.32 | 5.60% |
| 2009-01-16 | 5.58 | 5.83 | 5.37 | 5.71 | 117465 | 665025 | 0.06 | 1.06% |
| 2009-01-09 | 5.02 | 5.69 | 4.98 | 5.65 | 115263 | 632734 | 0.45 | 8.65% |
| 2008-12-26 | 5.87 | 5.91 | 5.11 | 5.20 | 62986 | 344711 | -0.64 | -10.96% |
| 2008-12-19 | 5.55 | 5.96 | 5.28 | 5.84 | 104943 | 596156 | 0.36 | 6.57% |
| 2008-12-12 | 5.74 | 6.22 | 5.45 | 5.48 | 215458 | 1270734 | -0.22 | -3.86% |
| 2008-12-05 | 4.70 | 6.11 | 4.70 | 5.70 | 240614 | 1339280 | 0.91 | 19.00% |
| 2008-11-28 | 5.09 | 5.30 | 4.76 | 4.79 | 57802 | 288930 | -0.25 | -4.96% |
| 2008-11-21 | 5.25 | 5.50 | 4.75 | 5.04 | 157959 | 818215 | -0.30 | -5.62% |
| 2008-11-14 | 4.21 | 5.39 | 4.21 | 5.34 | 144751 | 705923 | 1.18 | 28.36% |
| 2008-11-07 | 4.26 | 4.32 | 3.99 | 4.16 | 26123 | 108576 | -0.09 | -2.12% |
| 2008-10-31 | 4.59 | 4.65 | 4.10 | 4.25 | 31324 | 136245 | -0.46 | -9.77% |
| 2008-10-24 | 4.44 | 4.94 | 4.39 | 4.71 | 43033 | 202646 | 0.21 | 4.67% |
| 2008-10-17 | 4.87 | 5.38 | 4.40 | 4.50 | 35966 | 173533 | -0.42 | -8.54% |
| 2008-10-10 | 6.04 | 6.04 | 4.83 | 4.92 | 50145 | 274621 | -1.33 | -21.28% |
| 2008-09-26 | 6.10 | 6.59 | 5.71 | 6.25 | 136395 | 841043 | 0.65 | 11.61% |
| 2008-09-19 | 5.59 | 5.60 | 4.70 | 5.60 | 35728 | 188710 | 0.05 | 0.90% |
| 2008-09-12 | 6.06 | 6.16 | 5.42 | 5.55 | 30344 | 173495 | -0.60 | -9.76% |
| 2008-09-05 | 6.72 | 6.76 | 6.10 | 6.15 | 32736 | 210069 | -0.67 | -9.82% |
| 2008-08-29 | 7.10 | 7.12 | 6.28 | 6.82 | 37238 | 248368 | -0.19 | -2.71% |
| 2008-08-22 | 7.21 | 7.49 | 6.35 | 7.01 | 72831 | 509746 | -0.32 | -4.37% |
| 2008-08-15 | 8.31 | 8.31 | 6.88 | 7.33 | 50615 | 373463 | -0.96 | -11.58% |
| 2008-08-08 | 10.02 | 10.15 | 8.18 | 8.29 | 40378 | 371060 | -1.82 | -18.00% |
| 2008-08-01 | 10.09 | 10.55 | 9.85 | 10.11 | 72123 | 736375 | 0.11 | 1.10% |
| 2008-07-25 | 10.18 | 10.52 | 9.93 | 10.00 | 72399 | 740570 | -0.16 | -1.57% |
| 2008-07-18 | 10.95 | 11.33 | 9.50 | 10.16 | 83976 | 883365 | -0.80 | -7.30% |
| 2008-07-11 | 10.01 | 11.48 | 10.01 | 10.96 | 156265 | 1704255 | 0.89 | 8.84% |
| 2008-07-04 | 10.01 | 10.83 | 9.73 | 10.07 | 84108 | 857613 | -0.09 | -0.89% |
| 2008-06-27 | 10.10 | 10.99 | 9.80 | 10.16 | 90904 | 948259 | -0.09 | -0.88% |
| 2008-06-20 | 10.81 | 11.10 | 8.55 | 10.25 | 138632 | 1413082 | -0.53 | -4.92% |
| 2008-06-13 | 11.61 | 12.40 | 10.61 | 10.78 | 75069 | 859410 | -1.42 | -11.64% |
| 2008-06-06 | 13.18 | 13.75 | 11.99 | 12.20 | 88789 | 1137697 | -0.95 | -7.22% |
| 2008-05-30 | 13.68 | 14.05 | 12.88 | 13.15 | 109886 | 1470175 | -0.92 | -6.54% |
| 2008-05-22 | 13.48 | 14.52 | 12.51 | 14.07 | 158572 | 2185929 | 0.29 | 2.10% |
| 2008-05-16 | 14.27 | 15.10 | 13.45 | 13.78 | 293996 | 4230268 | -0.66 | -4.57% |
| 2008-05-09 | 12.56 | 15.08 | 12.50 | 14.44 | 354190 | 4924640 | 1.92 | 15.34% |
| 2008-04-30 | 12.12 | 12.83 | 12.00 | 12.52 | 96070 | 1192040 | 0.22 | 1.79% |
| 2008-04-25 | 11.00 | 12.75 | 9.70 | 12.30 | 146428 | 1713435 | 2.30 | 23.00% |
| 2008-04-18 | 11.30 | 11.80 | 10.00 | 10.00 | 69636 | 769715 | -1.40 | -12.28% |
| 2008-04-11 | 10.06 | 11.80 | 9.86 | 11.40 | 97207 | 1087085 | 1.20 | 11.77% |
| 2008-04-03 | 11.70 | 12.60 | 9.48 | 10.20 | 70519 | 777266 | -2.00 | -16.39% |
| 2008-03-28 | 13.00 | 13.11 | 11.30 | 12.20 | 71405 | 880819 | -0.58 | -4.54% |
| 2008-03-21 | 14.21 | 14.23 | 11.15 | 12.78 | 120773 | 1503669 | -1.51 | -10.57% |
| 2008-03-14 | 14.30 | 15.39 | 13.80 | 14.29 | 179611 | 2637695 | -0.34 | -2.32% |
| 2008-03-07 | 14.07 | 15.30 | 13.68 | 14.63 | 146735 | 2157901 | 0.43 | 3.03% |
| 2008-02-29 | 15.13 | 15.13 | 13.60 | 14.20 | 99918 | 1421514 | -0.72 | -4.83% |
| 2008-02-22 | 15.00 | 15.73 | 14.50 | 14.92 | 147260 | 2242861 | 0.50 | 3.47% |
| 2008-02-15 | 15.27 | 15.80 | 14.01 | 14.42 | 69198 | 1018333 | -0.54 | -3.61% |
| 2008-02-05 | 13.61 | 15.47 | 13.61 | 14.96 | 70376 | 1044354 | 1.57 | 11.72% |
| 2008-02-01 | 15.35 | 16.97 | 12.51 | 13.39 | 507211 | 7930813 | -1.76 | -11.62% |
| 2008-01-25 | 15.01 | 15.95 | 12.05 | 15.15 | 210301 | 3044232 | 0.15 | 1.00% |
| 2008-01-18 | 15.74 | 15.86 | 14.03 | 15.00 | 144856 | 2203819 | -0.72 | -4.58% |
| 2008-01-11 | 15.36 | 16.13 | 14.85 | 15.72 | 201005 | 3147421 | 0.36 | 2.34% |
| 2008-01-04 | 14.79 | 15.65 | 14.57 | 15.36 | 118538 | 1802517 | 0.55 | 3.71% |
| 2007-12-28 | 14.85 | 15.25 | 14.60 | 14.81 | 155554 | 2321996 | -0.04 | -0.27% |
| 2007-12-21 | 13.92 | 15.00 | 13.68 | 14.85 | 178489 | 2591725 | 1.05 | 7.61% |
| 2007-12-14 | 13.35 | 14.47 | 13.10 | 13.80 | 178061 | 2474793 | 0.48 | 3.60% |
| 2007-12-07 | 12.80 | 13.52 | 12.63 | 13.32 | 90887 | 1190669 | 0.35 | 2.70% |
| 2007-11-30 | 12.98 | 13.40 | 12.42 | 12.97 | 107859 | 1400910 | 0.21 | 1.65% |
| 2007-11-23 | 11.65 | 13.59 | 11.65 | 12.76 | 159261 | 2047514 | 1.16 | 10.00% |
| 2007-11-16 | 11.80 | 12.08 | 10.80 | 11.60 | 94597 | 1080834 | -0.40 | -3.33% |
| 2007-11-09 | 13.07 | 13.38 | 11.80 | 12.00 | 73943 | 939223 | -1.08 | -8.26% |
| 2007-11-02 | 12.60 | 14.30 | 12.60 | 13.08 | 137942 | 1870530 | 0.46 | 3.65% |
| 2007-10-26 | 15.63 | 15.63 | 12.01 | 12.62 | 145375 | 2017636 | -3.19 | -20.18% |
| 2007-10-18 | 15.70 | 17.18 | 14.85 | 15.81 | 272457 | 4423956 | 0.12 | 0.77% |
| 2007-10-12 | 17.10 | 17.29 | 14.80 | 15.69 | 295431 | 4817765 | -1.02 | -6.10% |
| 2007-09-28 | 16.80 | 18.15 | 15.50 | 16.71 | 385676 | 6482119 | -0.09 | -0.54% |
| 2007-09-21 | 14.50 | 17.25 | 14.50 | 16.80 | 575820 | 9299670 | 1.70 | 11.26% |
| 2007-09-14 | 14.93 | 16.00 | 13.90 | 15.10 | 365784 | 5443382 | -0.17 | -1.11% |
| 2007-09-07 | 14.10 | 16.80 | 13.85 | 15.27 | 774424 | 12008091 | 1.43 | 10.33% |
| 2007-08-31 | 13.72 | 14.29 | 12.90 | 13.84 | 355274 | 4797862 | 0.01 | 0.07% |
| 2007-08-24 | 13.15 | 14.60 | 12.80 | 13.83 | 428911 | 5836066 | 0.94 | 7.29% |
| 2007-08-17 | 12.70 | 14.00 | 12.00 | 12.89 | 343070 | 4468583 | -0.25 | -1.90% |
| 2007-08-10 | 13.15 | 15.60 | 12.45 | 13.14 | 759343 | 10614402 | -0.10 | -0.76% |
| 2007-08-03 | 11.00 | 14.09 | 10.99 | 13.24 | 1064154 | 13533086 | 2.59 | 24.32% |
| 2007-07-27 | 7.78 | 10.65 | 7.78 | 10.65 | 521059 | 5031586 | 2.86 | 36.71% |
| 2007-07-20 | 7.64 | 7.85 | 7.20 | 7.79 | 75557 | 573045 | 0.14 | 1.83% |
| 2007-07-13 | 7.39 | 7.92 | 7.34 | 7.65 | 127435 | 973895 | 0.29 | 3.94% |
| 2007-07-06 | 7.15 | 7.85 | 6.70 | 7.36 | 124789 | 913186 | 0.11 | 1.52% |
| 2007-06-29 | 9.71 | 9.90 | 7.00 | 7.25 | 238183 | 1966809 | -2.46 | -25.34% |
| 2007-06-22 | 9.55 | 10.67 | 9.40 | 9.71 | 430648 | 4305525 | 0.20 | 2.10% |
| 2007-06-15 | 9.52 | 10.29 | 9.02 | 9.51 | 325026 | 3196044 | 0.02 | 0.21% |
| 2007-06-08 | 9.80 | 9.85 | 8.02 | 9.49 | 331602 | 3000841 | -0.41 | -4.14% |
| 2007-06-01 | 11.37 | 12.45 | 9.87 | 9.90 | 602359 | 6780087 | -1.31 | -11.69% |
| 2007-05-25 | 9.43 | 11.44 | 9.38 | 11.21 | 727145 | 8017301 | 1.32 | 13.35% |
| 2007-05-18 | 10.02 | 10.17 | 9.38 | 9.89 | 316303 | 3128915 | -0.19 | -1.89% |
| 2007-05-11 | 9.91 | 10.51 | 9.55 | 10.08 | 417837 | 4179761 | 0.31 | 3.17% |
| 2007-04-27 | 9.14 | 10.20 | 8.97 | 9.77 | 562435 | 5371629 | 0.87 | 9.78% |
| 2007-04-20 | 8.63 | 9.36 | 8.29 | 8.90 | 370582 | 3293422 | 0.24 | 2.77% |
| 2007-04-13 | 8.36 | 8.97 | 7.90 | 8.66 | 509244 | 4325054 | 0.37 | 4.46% |
| 2007-04-06 | 7.66 | 8.38 | 7.65 | 8.29 | 206680 | 1654442 | 0.64 | 8.37% |
| 2007-03-30 | 8.10 | 8.51 | 7.58 | 7.65 | 225262 | 1805524 | -0.37 | -4.61% |
| 2007-03-23 | 7.09 | 8.08 | 7.01 | 8.02 | 194834 | 1485549 | 0.67 | 9.12% |
| 2007-03-16 | 7.58 | 7.90 | 7.29 | 7.35 | 194489 | 1482088 | -0.33 | -4.30% |
| 2007-03-09 | 7.54 | 7.96 | 6.88 | 7.68 | 174127 | 1276545 | 0.20 | 2.67% |
| 2007-03-02 | 6.75 | 7.50 | 6.45 | 7.48 | 272234 | 1896775 | 0.71 | 10.49% |
| 2007-02-16 | 5.90 | 7.00 | 5.80 | 6.77 | 347012 | 2298644 | 0.99 | 17.13% |
| 2007-02-09 | 5.30 | 5.89 | 5.27 | 5.78 | 124033 | 696247 | 0.47 | 8.85% |
| 2007-02-02 | 5.68 | 5.92 | 5.26 | 5.31 | 179126 | 1007585 | -0.31 | -5.52% |
| 2007-01-26 | 5.49 | 5.98 | 5.29 | 5.62 | 237123 | 1353700 | 0.19 | 3.50% |
| 2007-01-19 | 5.00 | 5.49 | 4.98 | 5.43 | 188260 | 985160 | 0.44 | 8.82% |
| 2007-01-12 | 5.00 | 5.42 | 4.94 | 4.99 | 232748 | 1196540 | -0.01 | -0.20% |
| 2007-01-05 | 4.70 | 5.12 | 4.65 | 5.00 | 57796 | 280518 | 0.35 | 7.53% |
| 2006-12-29 | 4.81 | 4.90 | 4.61 | 4.65 | 70458 | 332118 | -0.15 | -3.12% |
| 2006-12-22 | 4.64 | 4.95 | 4.60 | 4.80 | 137156 | 653218 | 0.19 | 4.12% |
| 2006-12-15 | 4.53 | 4.67 | 4.50 | 4.61 | 47507 | 217922 | 0.06 | 1.32% |
| 2006-12-08 | 4.78 | 4.81 | 4.51 | 4.55 | 75764 | 355629 | -0.24 | -5.01% |
| 2006-12-01 | 4.60 | 4.82 | 4.55 | 4.79 | 57782 | 271436 | 0.17 | 3.68% |
