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 | 16.85 | 17.55 | 15.98 | 16.08 | 496859 | 8369069 | -0.74 | -4.40% |
| 2009-11-20 | 16.06 | 16.95 | 15.54 | 16.82 | 519082 | 8393884 | 0.92 | 5.79% |
| 2009-11-13 | 15.65 | 16.27 | 15.03 | 15.90 | 489371 | 7637111 | 0.22 | 1.40% |
| 2009-11-06 | 14.90 | 16.40 | 14.88 | 15.68 | 585567 | 9183895 | 0.58 | 3.84% |
| 2009-10-30 | 13.95 | 15.39 | 13.71 | 15.10 | 641563 | 9359093 | 1.05 | 7.47% |
| 2009-10-23 | 13.32 | 14.25 | 13.20 | 14.05 | 597892 | 8261460 | 0.87 | 6.60% |
| 2009-10-16 | 12.58 | 13.79 | 12.40 | 13.18 | 778319 | 10297078 | 0.73 | 5.86% |
| 2009-10-09 | 11.81 | 12.69 | 11.70 | 12.45 | 145225 | 1779855 | 0.84 | 7.24% |
| 2009-09-30 | 12.36 | 12.55 | 11.27 | 11.61 | 391356 | 4657979 | -0.66 | -5.38% |
| 2009-09-25 | 10.65 | 12.50 | 10.58 | 12.27 | 1159089 | 13640198 | 1.58 | 14.78% |
| 2009-09-18 | 10.80 | 11.34 | 10.60 | 10.69 | 569151 | 6287188 | 0.16 | 1.52% |
| 2009-09-11 | 9.80 | 10.75 | 9.80 | 10.53 | 448538 | 4630304 | 0.74 | 7.56% |
| 2009-09-04 | 10.15 | 10.15 | 8.80 | 9.79 | 335484 | 3165857 | -0.43 | -4.21% |
| 2009-08-28 | 9.95 | 10.83 | 9.71 | 10.22 | 495839 | 5078183 | 0.16 | 1.59% |
| 2009-08-21 | 10.40 | 10.41 | 8.55 | 10.06 | 695522 | 6646177 | -0.60 | -5.63% |
| 2009-08-14 | 11.02 | 11.91 | 10.66 | 10.66 | 833422 | 9464235 | -0.24 | -2.20% |
| 2009-08-07 | 11.06 | 11.70 | 10.80 | 10.90 | 704276 | 7948819 | -0.17 | -1.54% |
| 2009-07-31 | 11.55 | 11.90 | 10.51 | 11.07 | 658028 | 7416145 | -0.48 | -4.16% |
| 2009-07-24 | 11.85 | 12.09 | 11.10 | 11.55 | 644886 | 7419214 | -0.29 | -2.45% |
| 2009-07-17 | 11.61 | 12.60 | 11.51 | 11.84 | 690506 | 8375871 | 0.23 | 1.98% |
| 2009-07-10 | 11.40 | 11.78 | 11.10 | 11.61 | 451929 | 5168286 | 0.19 | 1.66% |
| 2009-07-03 | 10.98 | 11.99 | 10.61 | 11.42 | 658475 | 7456935 | 0.43 | 3.91% |
| 2009-06-26 | 11.15 | 11.19 | 10.60 | 10.99 | 465581 | 5086900 | -0.06 | -0.54% |
| 2009-06-19 | 11.29 | 11.30 | 10.81 | 11.05 | 421306 | 4670890 | -0.16 | -1.43% |
| 2009-06-12 | 11.65 | 11.95 | 11.07 | 11.21 | 474300 | 5475481 | -0.43 | -3.69% |
| 2009-06-05 | 12.06 | 12.50 | 11.40 | 11.64 | 778936 | 9338679 | -0.42 | -3.48% |
| 2009-05-27 | 12.73 | 13.99 | 11.85 | 12.06 | 720939 | 9306078 | -0.99 | -7.59% |
| 2009-05-22 | 12.48 | 13.83 | 12.48 | 13.05 | 1009448 | 13192661 | 0.45 | 3.57% |
| 2009-05-15 | 12.21 | 12.85 | 11.80 | 12.60 | 640501 | 7833185 | 0.47 | 3.88% |
| 2009-05-08 | 10.91 | 12.39 | 10.91 | 12.13 | 984326 | 11488258 | 1.28 | 11.80% |
| 2009-04-30 | 10.23 | 10.92 | 9.80 | 10.85 | 548705 | 5623043 | 0.37 | 3.53% |
| 2009-04-24 | 11.50 | 11.71 | 10.09 | 10.48 | 1208892 | 13240101 | -1.52 | -12.67% |
| 2009-04-17 | 10.00 | 12.20 | 9.95 | 12.00 | 1683533 | 19026264 | 2.00 | 20.00% |
| 2009-04-10 | 10.00 | 10.24 | 9.28 | 10.00 | 771677 | 7616932 | -0.08 | -0.79% |
| 2009-04-03 | 9.85 | 10.84 | 9.60 | 10.08 | 1597200 | 16168627 | 0.30 | 3.07% |
| 2009-03-27 | 8.57 | 9.97 | 8.52 | 9.78 | 873781 | 8015725 | 1.30 | 15.33% |
| 2009-03-20 | 7.94 | 8.86 | 7.70 | 8.48 | 643373 | 5419647 | 0.66 | 8.44% |
| 2009-03-13 | 7.68 | 7.93 | 7.33 | 7.82 | 430132 | 3301005 | 0.22 | 2.90% |
| 2009-03-06 | 6.88 | 7.97 | 6.80 | 7.60 | 653266 | 4903971 | 0.58 | 8.26% |
| 2009-02-27 | 8.43 | 8.85 | 6.79 | 7.02 | 1266053 | 10231086 | -1.42 | -16.82% |
| 2009-02-20 | 8.03 | 8.59 | 7.20 | 8.44 | 1203373 | 9439188 | 0.44 | 5.50% |
| 2009-02-13 | 7.35 | 8.05 | 7.02 | 8.00 | 1130963 | 8426484 | 0.74 | 10.19% |
| 2009-02-06 | 6.58 | 7.26 | 6.48 | 7.26 | 977229 | 6761822 | 0.74 | 11.35% |
| 2009-01-23 | 5.86 | 6.66 | 5.62 | 6.52 | 694073 | 4216336 | 0.70 | 12.03% |
| 2009-01-16 | 5.38 | 6.10 | 5.36 | 5.82 | 529456 | 3045498 | 0.42 | 7.78% |
| 2009-01-09 | 5.13 | 5.66 | 5.06 | 5.40 | 379421 | 2048248 | 0.18 | 3.45% |
| 2008-12-26 | 6.00 | 6.08 | 5.15 | 5.22 | 457488 | 2528662 | -0.78 | -13.00% |
| 2008-12-19 | 5.71 | 6.05 | 5.44 | 6.00 | 434111 | 2504999 | 0.42 | 7.53% |
| 2008-12-12 | 5.92 | 6.30 | 5.49 | 5.58 | 693387 | 4142721 | -0.11 | -1.93% |
| 2008-12-05 | 4.60 | 5.85 | 4.56 | 5.69 | 644754 | 3442753 | 1.07 | 23.16% |
| 2008-11-28 | 5.27 | 5.30 | 4.54 | 4.62 | 241853 | 1168969 | -0.62 | -11.83% |
| 2008-11-21 | 5.40 | 5.70 | 5.03 | 5.24 | 526436 | 2818198 | -0.20 | -3.68% |
| 2008-11-14 | 4.45 | 5.53 | 4.36 | 5.44 | 508532 | 2509368 | 1.13 | 26.22% |
| 2008-11-07 | 4.15 | 4.35 | 4.08 | 4.31 | 125233 | 529632 | 0.15 | 3.61% |
| 2008-10-31 | 4.94 | 4.94 | 4.13 | 4.16 | 211678 | 936452 | -0.80 | -16.13% |
| 2008-10-24 | 5.02 | 5.36 | 4.82 | 4.96 | 119531 | 605712 | -0.14 | -2.75% |
| 2008-10-17 | 5.70 | 6.09 | 4.95 | 5.10 | 132911 | 724529 | -0.62 | -10.84% |
| 2008-10-10 | 6.72 | 6.88 | 5.70 | 5.72 | 169385 | 1077857 | -1.15 | -16.74% |
| 2008-09-26 | 6.89 | 7.12 | 6.05 | 6.87 | 490257 | 3247587 | 0.40 | 6.18% |
| 2008-09-19 | 6.20 | 6.47 | 5.63 | 6.47 | 234763 | 1473474 | 0.29 | 4.69% |
| 2008-09-12 | 6.80 | 6.95 | 6.00 | 6.18 | 188145 | 1183749 | -0.68 | -9.91% |
| 2008-09-05 | 6.62 | 7.13 | 6.56 | 6.86 | 260151 | 1773098 | 0.21 | 3.16% |
| 2008-08-29 | 6.23 | 6.78 | 6.02 | 6.65 | 164654 | 1057267 | 0.44 | 7.08% |
| 2008-08-22 | 6.90 | 6.91 | 5.91 | 6.21 | 144443 | 929416 | -0.50 | -7.45% |
| 2008-08-15 | 7.48 | 7.52 | 6.49 | 6.71 | 204950 | 1402038 | -0.81 | -10.77% |
| 2008-08-08 | 8.48 | 8.64 | 7.48 | 7.52 | 224951 | 1865013 | -1.16 | -13.36% |
| 2008-08-01 | 9.05 | 9.34 | 8.21 | 8.68 | 244837 | 2156770 | -0.36 | -3.98% |
| 2008-07-25 | 8.82 | 9.50 | 8.67 | 9.04 | 371515 | 3410136 | 0.24 | 2.73% |
| 2008-07-18 | 9.09 | 9.50 | 8.00 | 8.80 | 383166 | 3319499 | -0.35 | -3.83% |
| 2008-07-11 | 8.30 | 9.96 | 8.30 | 9.15 | 556804 | 5180195 | 0.90 | 10.91% |
| 2008-07-04 | 8.20 | 8.68 | 7.85 | 8.25 | 333633 | 2750328 | -0.26 | -3.06% |
| 2008-06-27 | 8.38 | 9.64 | 8.15 | 8.51 | 433630 | 3914089 | 0.04 | 0.47% |
| 2008-06-20 | 8.78 | 9.14 | 7.65 | 8.47 | 629726 | 5344587 | -0.25 | -2.87% |
| 2008-06-13 | 10.62 | 10.90 | 8.56 | 8.72 | 179523 | 1730737 | -2.55 | -22.63% |
| 2008-06-06 | 11.90 | 12.28 | 10.93 | 11.27 | 145339 | 1674129 | -0.77 | -6.39% |
| 2008-05-30 | 12.00 | 12.37 | 11.35 | 12.04 | 240008 | 2836050 | -0.14 | -1.15% |
| 2008-05-23 | 14.00 | 14.28 | 11.96 | 12.18 | 250374 | 3253302 | -1.94 | -13.74% |
| 2008-05-16 | 14.21 | 15.20 | 13.73 | 14.12 | 391197 | 5674790 | -0.56 | -3.81% |
| 2008-05-09 | 14.11 | 15.10 | 13.50 | 14.68 | 451427 | 6454861 | 0.70 | 5.01% |
| 2008-04-30 | 13.00 | 14.10 | 12.80 | 13.98 | 304878 | 4091844 | 0.61 | 4.56% |
| 2008-04-25 | 12.65 | 13.91 | 10.43 | 13.37 | 1044471 | 12796785 | 1.87 | 16.26% |
| 2008-04-18 | 14.50 | 14.77 | 11.23 | 11.50 | 406343 | 5282502 | -3.38 | -22.71% |
| 2008-04-11 | 14.04 | 16.07 | 13.88 | 14.88 | 316444 | 4744566 | 0.85 | 6.06% |
| 2008-04-03 | 17.20 | 17.37 | 13.00 | 14.03 | 348213 | 4997008 | -3.37 | -19.37% |
| 2008-03-28 | 18.48 | 18.80 | 16.50 | 17.40 | 200924 | 3549313 | -0.97 | -5.28% |
| 2008-03-21 | 19.35 | 20.00 | 16.62 | 18.37 | 186906 | 3404109 | -0.93 | -4.82% |
| 2008-03-14 | 21.11 | 21.50 | 18.88 | 19.30 | 183928 | 3654312 | -2.32 | -10.73% |
| 2008-03-07 | 22.78 | 23.90 | 21.42 | 21.62 | 156393 | 3528118 | -1.19 | -5.22% |
| 2008-02-29 | 21.75 | 23.26 | 20.60 | 22.81 | 121848 | 2682953 | 1.01 | 4.63% |
| 2008-02-22 | 23.39 | 24.49 | 21.50 | 21.80 | 127227 | 2939565 | -0.78 | -3.45% |
| 2008-02-15 | 22.25 | 24.39 | 21.00 | 22.58 | 47204 | 1067764 | 0.41 | 1.85% |
| 2008-02-05 | 21.10 | 22.49 | 21.10 | 22.17 | 42291 | 930827 | 1.69 | 8.25% |
| 2008-02-01 | 24.05 | 24.56 | 20.12 | 20.48 | 352346 | 8000053 | -3.67 | -15.20% |
| 2008-01-25 | 23.60 | 25.16 | 20.91 | 24.15 | 520747 | 12180010 | 0.53 | 2.24% |
| 2008-01-18 | 23.54 | 24.68 | 21.80 | 23.62 | 426179 | 9789333 | 0.05 | 0.21% |
| 2008-01-11 | 20.10 | 24.00 | 20.10 | 23.57 | 623674 | 13963395 | 3.43 | 17.03% |
| 2008-01-04 | 18.75 | 20.50 | 18.36 | 20.14 | 202853 | 3980244 | 1.43 | 7.64% |
| 2007-12-28 | 19.05 | 19.70 | 18.43 | 18.71 | 184472 | 3505098 | -0.03 | -0.16% |
| 2007-12-21 | 18.02 | 19.18 | 17.90 | 18.74 | 185450 | 3452950 | 0.72 | 4.00% |
| 2007-12-14 | 16.78 | 18.40 | 16.66 | 18.02 | 295875 | 5276630 | 1.01 | 5.94% |
| 2007-12-07 | 16.01 | 17.18 | 15.94 | 17.01 | 210003 | 3486331 | 0.86 | 5.33% |
| 2007-11-30 | 15.40 | 16.85 | 14.88 | 16.15 | 278584 | 4432208 | 1.00 | 6.60% |
| 2007-11-23 | 15.15 | 16.19 | 14.70 | 15.15 | 157323 | 2433043 | 0.16 | 1.07% |
| 2007-11-16 | 15.00 | 15.77 | 14.50 | 14.99 | 247457 | 3740415 | -0.32 | -2.09% |
| 2007-11-09 | 15.50 | 16.55 | 14.74 | 15.31 | 210288 | 3281350 | -0.19 | -1.23% |
| 2007-11-02 | 15.68 | 17.52 | 15.10 | 15.50 | 221564 | 3608228 | 0.06 | 0.39% |
| 2007-10-26 | 17.85 | 18.06 | 15.01 | 15.44 | 249797 | 4095090 | -2.75 | -15.12% |
| 2007-10-18 | 18.80 | 19.50 | 18.08 | 18.19 | 232702 | 4367253 | -0.61 | -3.25% |
| 2007-10-12 | 21.08 | 21.68 | 17.90 | 18.80 | 430021 | 8538215 | -1.75 | -8.52% |
| 2007-09-28 | 20.96 | 21.30 | 19.62 | 20.55 | 275489 | 5603958 | -0.41 | -1.96% |
| 2007-09-21 | 19.73 | 22.99 | 19.73 | 20.96 | 450477 | 9703242 | 1.26 | 6.40% |
| 2007-09-14 | 20.31 | 20.78 | 19.16 | 19.70 | 333180 | 6648692 | -1.00 | -4.83% |
| 2007-09-07 | 20.90 | 21.95 | 20.51 | 20.70 | 545837 | 11640200 | 0.01 | 0.05% |
| 2007-08-31 | 19.95 | 21.39 | 18.55 | 20.69 | 642542 | 12799377 | 0.74 | 3.71% |
| 2007-08-24 | 18.75 | 20.58 | 18.68 | 19.95 | 381095 | 7466326 | 1.57 | 8.54% |
| 2007-08-17 | 18.85 | 19.99 | 18.25 | 18.38 | 282542 | 5366669 | -0.62 | -3.26% |
| 2007-08-10 | 20.86 | 21.56 | 18.53 | 19.00 | 383645 | 7667287 | -1.83 | -8.79% |
| 2007-08-03 | 19.75 | 21.97 | 19.50 | 20.83 | 588636 | 12176657 | 1.10 | 5.58% |
| 2007-07-27 | 19.20 | 20.28 | 18.90 | 19.73 | 455498 | 8945618 | 0.92 | 4.89% |
| 2007-07-20 | 18.78 | 18.98 | 17.59 | 18.81 | 211585 | 3849856 | 0.04 | 0.21% |
| 2007-07-13 | 18.40 | 19.30 | 17.88 | 18.77 | 266340 | 4923486 | 0.47 | 2.57% |
| 2007-07-06 | 18.01 | 18.65 | 16.80 | 18.30 | 301556 | 5348362 | 0.42 | 2.35% |
| 2007-06-29 | 19.26 | 20.15 | 17.30 | 17.88 | 475647 | 8919294 | -1.37 | -7.12% |
| 2007-06-22 | 21.38 | 22.41 | 18.71 | 19.25 | 531870 | 11086006 | -2.37 | -10.96% |
| 2007-06-15 | 18.22 | 21.82 | 17.99 | 21.62 | 1038649 | 20436884 | 3.62 | 20.11% |
| 2007-06-08 | 14.14 | 18.48 | 13.70 | 18.00 | 1002830 | 16197367 | 4.21 | 30.53% |
| 2007-06-01 | 16.51 | 17.55 | 13.71 | 13.79 | 789783 | 12744359 | -2.61 | -15.91% |
| 2007-05-25 | 15.42 | 17.40 | 15.42 | 16.40 | 588497 | 9667208 | 0.09 | 0.55% |
| 2007-05-18 | 16.38 | 16.78 | 15.18 | 16.31 | 588283 | 9443738 | -0.56 | -3.32% |
| 2007-05-11 | 16.55 | 18.15 | 16.20 | 16.87 | 569820 | 9740619 | 0.12 | 0.72% |
| 2007-04-27 | 16.75 | 17.57 | 16.61 | 16.75 | 632978 | 10858419 | 0.82 | 5.15% |
| 2007-04-20 | 14.38 | 15.93 | 13.66 | 15.93 | 762459 | 11241210 | 1.59 | 11.09% |
| 2007-04-13 | 13.21 | 14.85 | 13.00 | 14.34 | 619011 | 8483545 | 1.11 | 8.39% |
| 2007-04-06 | 11.80 | 13.35 | 11.70 | 13.23 | 466248 | 5858451 | 1.43 | 12.12% |
| 2007-03-30 | 12.55 | 13.14 | 11.65 | 11.80 | 370693 | 4604010 | -0.73 | -5.83% |
| 2007-03-23 | 11.20 | 12.66 | 11.05 | 12.53 | 369600 | 4443292 | 0.94 | 8.11% |
| 2007-03-16 | 11.90 | 11.98 | 11.17 | 11.59 | 327401 | 3766200 | -0.26 | -2.19% |
| 2007-03-09 | 11.70 | 12.37 | 10.85 | 11.85 | 281729 | 3289174 | 0.22 | 1.89% |
| 2007-03-02 | 13.10 | 13.47 | 11.20 | 11.63 | 397965 | 4810452 | -1.47 | -11.22% |
| 2007-02-16 | 11.85 | 13.39 | 11.50 | 13.10 | 326027 | 3977136 | 1.30 | 11.02% |
| 2007-02-09 | 10.60 | 12.10 | 10.46 | 11.80 | 425437 | 4816348 | 1.07 | 9.97% |
| 2007-02-02 | 10.31 | 11.61 | 10.20 | 10.73 | 615818 | 6719469 | 0.42 | 4.07% |
| 2007-01-26 | 11.18 | 11.19 | 9.51 | 10.31 | 545910 | 5776706 | -0.57 | -5.24% |
| 2007-01-19 | 9.57 | 10.98 | 9.50 | 10.88 | 639775 | 6577159 | 1.32 | 13.81% |
| 2007-01-12 | 8.36 | 10.15 | 8.36 | 9.56 | 762702 | 7182186 | 1.24 | 14.90% |
| 2007-01-05 | 7.88 | 8.38 | 7.80 | 8.32 | 244111 | 1976542 | 0.58 | 7.49% |
| 2006-12-29 | 8.40 | 8.52 | 7.65 | 7.74 | 510041 | 4097880 | -0.55 | -6.63% |
| 2006-12-22 | 8.20 | 8.65 | 7.94 | 8.29 | 685985 | 5669595 | 0.19 | 2.35% |
| 2006-12-15 | 6.76 | 8.20 | 6.75 | 8.10 | 840089 | 6269352 | 1.43 | 21.44% |
| 2006-12-08 | 6.41 | 7.30 | 6.31 | 6.67 | 924259 | 6363644 | 0.26 | 4.06% |
| 2006-12-01 | 5.80 | 6.47 | 5.70 | 6.41 | 570256 | 3486343 | 0.58 | 9.95% |
