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 | 17.13 | 17.74 | 14.80 | 15.15 | 1286967 | 21311890 | -1.94 | -11.35% |
| 2009-11-20 | 17.40 | 17.96 | 16.72 | 17.09 | 930126 | 15923115 | 0.13 | 0.77% |
| 2009-11-13 | 16.58 | 17.85 | 16.57 | 16.96 | 1777967 | 30551936 | 0.55 | 3.35% |
| 2009-11-06 | 15.00 | 16.43 | 14.47 | 16.41 | 1271884 | 20082820 | 1.06 | 6.91% |
| 2009-10-30 | 16.33 | 17.41 | 15.10 | 15.35 | 1674627 | 27445876 | -0.98 | -6.00% |
| 2009-10-23 | 15.93 | 17.25 | 15.74 | 16.33 | 2095730 | 34490336 | 0.45 | 2.83% |
| 2009-10-16 | 13.36 | 16.20 | 12.86 | 15.88 | 2108619 | 30961260 | 2.57 | 19.31% |
| 2009-10-09 | 12.99 | 13.49 | 12.80 | 13.31 | 244422 | 3229907 | 0.53 | 4.15% |
| 2009-09-30 | 14.05 | 14.30 | 12.01 | 12.78 | 726253 | 9482681 | -1.21 | -8.65% |
| 2009-09-25 | 14.65 | 14.90 | 11.82 | 13.99 | 2033948 | 27845324 | -0.96 | -6.42% |
| 2009-09-18 | 19.95 | 22.70 | 13.75 | 14.95 | 1936729 | 37109484 | -5.00 | -25.06% |
| 2009-09-11 | 16.00 | 20.23 | 14.99 | 19.95 | 1538511 | 26821352 | 4.11 | 25.95% |
| 2009-09-04 | 14.59 | 16.12 | 13.55 | 15.84 | 607031 | 9169776 | -0.07 | -0.44% |
| 2009-08-28 | 16.00 | 16.78 | 14.58 | 15.91 | 693830 | 10972501 | -0.56 | -3.40% |
| 2009-08-21 | 12.99 | 16.72 | 11.68 | 16.47 | 1267097 | 18169160 | 3.13 | 23.46% |
| 2009-08-14 | 14.20 | 15.67 | 13.30 | 13.34 | 1159083 | 16921836 | -0.81 | -5.72% |
| 2009-08-07 | 13.23 | 14.50 | 12.92 | 14.15 | 804752 | 10955246 | 0.87 | 6.55% |
| 2009-07-31 | 11.40 | 13.48 | 10.87 | 13.28 | 1263164 | 15462358 | 1.90 | 16.70% |
| 2009-07-24 | 11.02 | 11.52 | 10.50 | 11.38 | 459432 | 5073750 | 0.37 | 3.36% |
| 2009-07-17 | 11.09 | 11.51 | 10.86 | 11.01 | 454188 | 5094420 | -0.07 | -0.63% |
| 2009-07-10 | 10.90 | 11.29 | 10.30 | 11.08 | 760993 | 8070269 | 0.33 | 3.07% |
| 2009-07-03 | 9.08 | 11.36 | 9.04 | 10.75 | 499510 | 5062106 | 1.67 | 18.39% |
| 2009-06-26 | 8.99 | 9.26 | 8.50 | 9.08 | 292485 | 2615783 | 0.14 | 1.57% |
| 2009-06-19 | 8.15 | 9.28 | 8.14 | 8.94 | 370252 | 3284665 | 0.85 | 10.51% |
| 2009-06-12 | 8.41 | 8.60 | 7.85 | 8.09 | 303554 | 2491708 | -0.37 | -4.37% |
| 2009-06-05 | 8.08 | 8.84 | 7.93 | 8.46 | 380504 | 3216314 | 0.46 | 5.75% |
| 2009-05-27 | 7.18 | 8.31 | 7.09 | 8.00 | 501314 | 3963649 | 0.71 | 9.74% |
| 2009-05-22 | 7.03 | 7.48 | 7.03 | 7.29 | 329975 | 2409067 | 0.19 | 2.68% |
| 2009-05-15 | 7.51 | 7.68 | 6.77 | 7.10 | 261361 | 1869686 | -0.32 | -4.31% |
| 2009-05-08 | 7.00 | 7.80 | 6.98 | 7.42 | 360751 | 2691617 | 0.41 | 5.85% |
| 2009-04-30 | 7.03 | 7.12 | 6.31 | 7.01 | 228998 | 1535291 | -0.02 | -0.28% |
| 2009-04-24 | 6.15 | 7.48 | 6.02 | 7.03 | 607247 | 4232162 | 0.86 | 13.94% |
| 2009-04-17 | 5.96 | 6.65 | 5.86 | 6.17 | 431205 | 2664275 | 0.23 | 3.87% |
| 2009-04-10 | 5.53 | 6.18 | 5.50 | 5.94 | 378622 | 2225807 | 0.40 | 7.22% |
| 2009-04-03 | 5.05 | 6.29 | 4.99 | 5.54 | 613225 | 3475840 | 0.52 | 10.36% |
| 2009-03-27 | 4.80 | 5.07 | 4.75 | 5.02 | 243183 | 1197509 | 0.22 | 4.58% |
| 2009-03-20 | 4.62 | 4.96 | 4.40 | 4.80 | 262439 | 1242055 | 0.15 | 3.23% |
| 2009-03-13 | 4.76 | 4.99 | 4.35 | 4.65 | 371943 | 1798965 | -0.08 | -1.69% |
| 2009-03-06 | 4.22 | 4.89 | 4.12 | 4.73 | 134097 | 619141 | 0.45 | 10.51% |
| 2009-02-27 | 5.30 | 5.58 | 4.28 | 4.28 | 253933 | 1294687 | -1.11 | -20.59% |
| 2009-02-20 | 4.81 | 5.67 | 4.75 | 5.39 | 451329 | 2335868 | 0.64 | 13.47% |
| 2009-02-13 | 4.65 | 4.83 | 4.37 | 4.75 | 366833 | 1696981 | 0.09 | 1.93% |
| 2009-02-06 | 3.80 | 4.67 | 3.80 | 4.66 | 437519 | 1876667 | 0.90 | 23.94% |
| 2009-01-23 | 3.96 | 4.01 | 3.69 | 3.76 | 182601 | 696306 | -0.19 | -4.81% |
| 2009-01-16 | 3.69 | 4.05 | 3.61 | 3.95 | 330139 | 1291365 | 0.25 | 6.76% |
| 2009-01-09 | 3.32 | 3.73 | 3.32 | 3.70 | 199733 | 720026 | 0.30 | 8.82% |
| 2008-12-26 | 3.93 | 4.03 | 3.39 | 3.40 | 174858 | 637066 | -0.55 | -13.92% |
| 2008-12-19 | 4.04 | 4.18 | 3.63 | 3.95 | 322579 | 1256904 | -0.09 | -2.23% |
| 2008-12-12 | 3.90 | 4.68 | 3.81 | 4.04 | 542640 | 2353202 | 0.25 | 6.60% |
| 2008-12-05 | 3.17 | 4.09 | 3.08 | 3.79 | 241670 | 883929 | 0.64 | 20.32% |
| 2008-11-28 | 3.60 | 3.66 | 3.08 | 3.15 | 118106 | 395002 | -0.52 | -14.17% |
| 2008-11-21 | 2.99 | 3.85 | 2.99 | 3.67 | 400884 | 1365072 | 0.63 | 20.72% |
| 2008-11-14 | 2.51 | 3.06 | 2.47 | 3.04 | 172980 | 487558 | 0.57 | 23.08% |
| 2008-11-07 | 2.40 | 2.49 | 2.30 | 2.47 | 58689 | 140263 | 0.06 | 2.49% |
| 2008-10-31 | 2.81 | 2.81 | 2.33 | 2.41 | 58839 | 148239 | -0.42 | -14.84% |
| 2008-10-24 | 2.84 | 3.00 | 2.75 | 2.83 | 61831 | 177727 | 0.05 | 1.80% |
| 2008-10-17 | 2.92 | 3.39 | 2.70 | 2.78 | 176392 | 545457 | -0.09 | -3.14% |
| 2008-10-10 | 3.28 | 3.41 | 2.86 | 2.87 | 51810 | 166070 | -0.41 | -12.50% |
| 2008-09-26 | 3.55 | 3.66 | 3.08 | 3.28 | 84753 | 286289 | -0.05 | -1.50% |
| 2008-09-19 | 3.25 | 3.34 | 2.84 | 3.33 | 48240 | 154641 | 0.09 | 2.78% |
| 2008-09-12 | 3.40 | 3.48 | 3.20 | 3.24 | 30564 | 100978 | -0.18 | -5.26% |
| 2008-09-05 | 3.58 | 3.73 | 3.41 | 3.42 | 61358 | 219926 | -0.20 | -5.53% |
| 2008-08-29 | 3.75 | 3.80 | 3.35 | 3.62 | 45752 | 162692 | -0.12 | -3.21% |
| 2008-08-22 | 4.00 | 4.04 | 3.41 | 3.74 | 97841 | 376511 | -0.22 | -5.56% |
| 2008-08-15 | 4.39 | 4.39 | 3.75 | 3.96 | 60382 | 243508 | -0.52 | -11.61% |
| 2008-08-08 | 5.20 | 5.25 | 4.48 | 4.48 | 74950 | 359470 | -0.77 | -14.67% |
| 2008-08-01 | 5.29 | 5.68 | 5.08 | 5.25 | 105601 | 566296 | -0.03 | -0.57% |
| 2008-07-25 | 4.94 | 5.43 | 4.85 | 5.28 | 109392 | 575304 | 0.35 | 7.10% |
| 2008-07-18 | 5.11 | 5.45 | 4.72 | 4.93 | 80543 | 407771 | -0.28 | -5.37% |
| 2008-07-11 | 4.94 | 5.56 | 4.93 | 5.21 | 131422 | 697111 | 0.27 | 5.47% |
| 2008-07-04 | 4.80 | 5.09 | 4.58 | 4.94 | 65700 | 316185 | 0.14 | 2.92% |
| 2008-06-27 | 4.52 | 5.42 | 4.52 | 4.80 | 137034 | 692546 | 0.13 | 2.78% |
| 2008-06-20 | 5.50 | 5.68 | 4.36 | 4.67 | 107791 | 536791 | -0.81 | -14.78% |
| 2008-06-13 | 6.97 | 6.98 | 5.40 | 5.48 | 88021 | 522608 | -1.77 | -24.41% |
| 2008-06-06 | 7.36 | 7.59 | 7.21 | 7.25 | 51523 | 380831 | -0.23 | -3.08% |
| 2008-05-30 | 7.77 | 7.77 | 7.30 | 7.48 | 78073 | 582657 | -0.30 | -3.86% |
| 2008-05-23 | 8.49 | 8.50 | 7.40 | 7.78 | 163453 | 1304956 | -0.70 | -8.26% |
| 2008-05-16 | 7.99 | 8.70 | 7.61 | 8.48 | 230604 | 1909548 | 0.28 | 3.42% |
| 2008-05-09 | 8.55 | 9.08 | 7.70 | 8.20 | 421202 | 3612983 | 0.06 | 0.74% |
| 2008-04-30 | 8.00 | 8.19 | 7.43 | 8.14 | 166018 | 1295558 | -0.03 | -0.37% |
| 2008-04-25 | 9.50 | 9.50 | 7.19 | 8.17 | 463685 | 3778681 | -0.56 | -6.42% |
| 2008-04-18 | 10.32 | 10.32 | 8.20 | 8.73 | 148170 | 1368330 | -1.98 | -18.49% |
| 2008-04-11 | 9.36 | 11.49 | 9.20 | 10.71 | 263648 | 2856494 | 1.23 | 12.97% |
| 2008-04-03 | 11.00 | 11.22 | 8.92 | 9.48 | 55819 | 556904 | -1.88 | -16.55% |
| 2008-03-28 | 12.20 | 12.35 | 10.56 | 11.36 | 66096 | 762271 | -0.62 | -5.17% |
| 2008-03-21 | 12.85 | 12.99 | 10.53 | 11.98 | 114622 | 1333517 | -0.82 | -6.41% |
| 2008-03-14 | 14.68 | 14.99 | 12.60 | 12.80 | 186357 | 2640068 | -1.77 | -12.15% |
| 2008-03-07 | 14.00 | 14.77 | 13.66 | 14.57 | 190504 | 2730668 | 0.63 | 4.52% |
| 2008-02-29 | 14.15 | 14.29 | 13.10 | 13.94 | 92910 | 1273084 | -0.10 | -0.71% |
| 2008-02-22 | 13.80 | 14.58 | 13.80 | 14.04 | 142488 | 2017423 | 0.75 | 5.64% |
| 2008-02-15 | 13.02 | 13.32 | 12.65 | 13.29 | 46212 | 601257 | 0.34 | 2.62% |
| 2008-02-05 | 11.82 | 13.25 | 11.82 | 12.95 | 45820 | 581553 | 1.43 | 12.41% |
| 2008-02-01 | 13.44 | 13.45 | 11.11 | 11.52 | 100863 | 1244153 | -1.73 | -13.06% |
| 2008-01-25 | 14.92 | 15.08 | 12.12 | 13.25 | 164989 | 2204383 | -1.67 | -11.19% |
| 2008-01-18 | 14.60 | 15.65 | 14.33 | 14.92 | 275482 | 4170263 | 0.32 | 2.19% |
| 2008-01-11 | 14.70 | 15.19 | 14.01 | 14.60 | 218191 | 3213409 | -0.10 | -0.68% |
| 2008-01-04 | 14.02 | 14.93 | 13.89 | 14.70 | 121050 | 1761949 | 0.74 | 5.30% |
| 2007-12-28 | 13.92 | 14.50 | 13.80 | 13.96 | 224937 | 3185126 | 0.06 | 0.43% |
| 2007-12-21 | 12.20 | 13.99 | 12.18 | 13.90 | 303083 | 4074655 | 1.65 | 13.47% |
| 2007-12-14 | 11.90 | 12.68 | 11.80 | 12.25 | 133731 | 1648697 | 0.25 | 2.08% |
| 2007-12-07 | 11.47 | 12.00 | 11.47 | 12.00 | 73937 | 870835 | 0.44 | 3.81% |
| 2007-11-30 | 11.61 | 11.88 | 11.20 | 11.56 | 67358 | 778766 | 0.06 | 0.52% |
| 2007-11-23 | 11.31 | 12.47 | 11.05 | 11.50 | 123296 | 1473700 | 0.21 | 1.86% |
| 2007-11-16 | 11.47 | 11.52 | 10.50 | 11.29 | 95828 | 1065075 | -0.21 | -1.83% |
| 2007-11-09 | 12.07 | 12.63 | 11.42 | 11.50 | 89278 | 1080953 | -0.72 | -5.89% |
| 2007-11-02 | 12.50 | 13.58 | 12.03 | 12.22 | 163652 | 2086354 | -0.25 | -2.00% |
| 2007-10-26 | 15.05 | 15.20 | 12.01 | 12.47 | 233726 | 3224271 | -3.05 | -19.65% |
| 2007-10-18 | 15.93 | 16.97 | 15.50 | 15.52 | 378128 | 6157102 | -0.29 | -1.83% |
| 2007-10-12 | 15.92 | 16.15 | 14.80 | 15.81 | 295341 | 4614479 | 0.14 | 0.89% |
| 2007-09-28 | 16.27 | 17.13 | 14.92 | 15.67 | 341374 | 5479450 | 0.10 | 0.64% |
| 2007-09-21 | 15.52 | 16.80 | 15.10 | 15.57 | 261739 | 4185319 | 0.09 | 0.58% |
| 2007-09-14 | 15.70 | 16.10 | 14.38 | 15.48 | 286465 | 4382849 | -0.62 | -3.85% |
| 2007-09-07 | 15.40 | 17.60 | 15.40 | 16.10 | 561492 | 9230856 | 0.94 | 6.20% |
| 2007-08-31 | 15.30 | 15.45 | 14.22 | 15.16 | 305405 | 4527471 | 0.01 | 0.07% |
| 2007-08-24 | 14.59 | 15.60 | 14.50 | 15.15 | 353496 | 5334916 | 0.90 | 6.32% |
| 2007-08-17 | 14.31 | 15.08 | 14.03 | 14.25 | 252310 | 3665232 | -0.16 | -1.11% |
| 2007-08-10 | 15.80 | 15.94 | 14.00 | 14.41 | 406178 | 6095225 | -1.29 | -8.22% |
| 2007-08-03 | 14.50 | 15.99 | 14.41 | 15.70 | 683734 | 10420678 | 1.38 | 9.64% |
| 2007-07-27 | 12.50 | 14.85 | 12.40 | 14.32 | 766882 | 10586950 | 2.06 | 16.80% |
| 2007-07-20 | 12.41 | 12.55 | 11.50 | 12.26 | 296440 | 3582360 | -0.11 | -0.89% |
| 2007-07-13 | 12.59 | 13.28 | 11.88 | 12.37 | 374503 | 4686502 | -0.13 | -1.04% |
| 2007-07-06 | 12.78 | 14.05 | 11.55 | 12.50 | 813731 | 10517980 | -0.24 | -1.88% |
| 2007-06-29 | 13.48 | 13.76 | 10.92 | 12.74 | 940564 | 11734367 | -0.74 | -5.49% |
| 2007-06-22 | 9.82 | 13.48 | 9.76 | 13.48 | 1047036 | 12713060 | 3.87 | 40.27% |
| 2007-06-15 | 9.33 | 10.11 | 8.90 | 9.61 | 459876 | 4454868 | 0.31 | 3.33% |
| 2007-06-08 | 9.12 | 9.50 | 7.37 | 9.30 | 562860 | 4914483 | 0.23 | 2.54% |
| 2007-06-01 | 12.15 | 12.48 | 9.07 | 9.07 | 586422 | 6473862 | -2.83 | -23.78% |
| 2007-05-25 | 10.60 | 12.38 | 10.51 | 11.90 | 665793 | 7738561 | 0.90 | 8.18% |
| 2007-05-18 | 10.92 | 11.88 | 10.60 | 11.00 | 763998 | 8612538 | 0.10 | 0.92% |
| 2007-05-11 | 9.80 | 10.98 | 9.40 | 10.90 | 753703 | 7683640 | 0.85 | 8.46% |
| 2007-04-27 | 9.08 | 10.34 | 9.08 | 10.05 | 619836 | 6012757 | 0.98 | 10.80% |
| 2007-04-20 | 8.75 | 9.47 | 8.41 | 9.07 | 607449 | 5426990 | 0.30 | 3.42% |
| 2007-04-12 | 8.50 | 8.89 | 8.47 | 8.77 | 435664 | 3770238 | 0.22 | 2.57% |
| 2007-04-06 | 7.28 | 8.96 | 7.25 | 8.55 | 591588 | 4968090 | 1.26 | 17.28% |
| 2007-03-30 | 7.62 | 7.98 | 7.11 | 7.29 | 421280 | 3201127 | -0.27 | -3.57% |
| 2007-03-23 | 6.64 | 7.64 | 6.64 | 7.56 | 460835 | 3353941 | 0.52 | 7.39% |
| 2007-03-16 | 6.76 | 7.57 | 6.51 | 7.04 | 417678 | 2956886 | 0.28 | 4.14% |
| 2007-03-09 | 6.20 | 6.85 | 5.80 | 6.76 | 359706 | 2311394 | 0.55 | 8.86% |
| 2007-03-02 | 6.22 | 6.69 | 5.68 | 6.21 | 445954 | 2770440 | 0.02 | 0.32% |
| 2007-02-16 | 5.24 | 6.80 | 5.23 | 6.19 | 456792 | 2714727 | 0.94 | 17.91% |
| 2007-02-09 | 4.79 | 5.30 | 4.72 | 5.25 | 178728 | 908632 | 0.44 | 9.15% |
| 2007-02-02 | 5.00 | 5.30 | 4.75 | 4.81 | 212643 | 1074118 | -0.19 | -3.80% |
| 2007-01-26 | 5.39 | 5.54 | 4.65 | 5.00 | 391702 | 2058077 | -0.33 | -6.19% |
| 2007-01-19 | 5.07 | 5.40 | 4.82 | 5.33 | 352030 | 1816113 | 0.22 | 4.30% |
| 2007-01-12 | 4.25 | 5.35 | 4.25 | 5.11 | 593083 | 2915989 | 0.88 | 20.80% |
| 2007-01-05 | 4.20 | 4.25 | 4.09 | 4.23 | 91081 | 381084 | 0.07 | 1.68% |
| 2006-12-29 | 4.20 | 4.42 | 4.08 | 4.16 | 218874 | 933040 | -0.04 | -0.95% |
| 2006-12-22 | 4.10 | 4.60 | 4.08 | 4.20 | 385049 | 1658651 | 0.21 | 5.26% |
| 2006-12-15 | 3.73 | 3.99 | 3.73 | 3.99 | 95449 | 369810 | 0.21 | 5.56% |
| 2006-12-08 | 4.18 | 4.22 | 3.78 | 3.78 | 186837 | 752333 | -0.35 | -8.47% |
| 2006-12-01 | 3.83 | 4.19 | 3.80 | 4.13 | 169417 | 679927 | 0.30 | 7.83% |
