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 | 15.73 | 16.18 | 13.80 | 13.88 | 160046 | 2422542 | -1.85 | -11.76% |
| 2009-11-20 | 15.21 | 15.97 | 15.10 | 15.73 | 143295 | 2217638 | 0.53 | 3.49% |
| 2009-11-13 | 14.55 | 16.00 | 14.30 | 15.20 | 231170 | 3534580 | 0.69 | 4.75% |
| 2009-11-06 | 13.16 | 15.10 | 12.90 | 14.51 | 220433 | 3130635 | 1.15 | 8.61% |
| 2009-10-30 | 13.80 | 15.07 | 13.25 | 13.36 | 381553 | 5436639 | -0.34 | -2.48% |
| 2009-10-23 | 13.10 | 13.95 | 12.78 | 13.70 | 176078 | 2348417 | 0.64 | 4.90% |
| 2009-10-16 | 12.08 | 13.34 | 12.00 | 13.06 | 103143 | 1312103 | 0.99 | 8.20% |
| 2009-10-09 | 11.61 | 12.15 | 11.51 | 12.07 | 12607 | 150288 | 0.63 | 5.51% |
| 2009-09-30 | 12.19 | 12.49 | 11.23 | 11.44 | 35454 | 421270 | -0.83 | -6.76% |
| 2009-09-25 | 12.18 | 13.51 | 12.00 | 12.27 | 191535 | 2464140 | -0.22 | -1.76% |
| 2009-09-18 | 12.10 | 13.15 | 12.00 | 12.49 | 155847 | 1946620 | 0.40 | 3.31% |
| 2009-09-11 | 11.41 | 12.26 | 11.28 | 12.09 | 142998 | 1707439 | 0.63 | 5.50% |
| 2009-09-04 | 11.50 | 11.68 | 10.45 | 11.46 | 68034 | 748129 | -0.06 | -0.52% |
| 2009-08-28 | 11.45 | 11.97 | 10.75 | 11.52 | 93933 | 1082681 | -0.01 | -0.09% |
| 2009-08-21 | 11.90 | 12.35 | 10.60 | 11.53 | 85000 | 979623 | -0.42 | -3.52% |
| 2009-08-14 | 14.15 | 14.36 | 11.90 | 11.95 | 97074 | 1294239 | -2.03 | -14.52% |
| 2009-08-07 | 13.80 | 14.53 | 13.60 | 13.98 | 139662 | 1962360 | 0.22 | 1.60% |
| 2009-07-31 | 14.68 | 14.70 | 12.85 | 13.76 | 119679 | 1669023 | -0.92 | -6.27% |
| 2009-07-24 | 14.72 | 14.89 | 14.17 | 14.68 | 103326 | 1509798 | -0.02 | -0.14% |
| 2009-07-17 | 14.73 | 15.38 | 14.46 | 14.70 | 149872 | 2238845 | -0.02 | -0.14% |
| 2009-07-10 | 14.78 | 15.27 | 14.02 | 14.72 | 142574 | 2082117 | 0.33 | 2.29% |
| 2009-07-03 | 14.11 | 15.34 | 14.04 | 14.39 | 199510 | 2932879 | 0.24 | 1.70% |
| 2009-06-26 | 13.13 | 14.88 | 13.01 | 14.15 | 212553 | 2963738 | 1.02 | 7.77% |
| 2009-06-19 | 12.47 | 13.29 | 12.47 | 13.13 | 70392 | 906803 | 0.58 | 4.62% |
| 2009-06-12 | 12.50 | 13.48 | 12.40 | 12.55 | 100751 | 1300718 | 0.05 | 0.40% |
| 2009-06-05 | 12.80 | 13.56 | 12.50 | 12.50 | 85989 | 1112096 | -0.20 | -1.57% |
| 2009-05-27 | 12.30 | 13.17 | 11.90 | 12.70 | 67463 | 848519 | 0.05 | 0.40% |
| 2009-05-22 | 13.10 | 13.49 | 12.51 | 12.65 | 104067 | 1339258 | -0.35 | -2.69% |
| 2009-05-15 | 13.17 | 14.18 | 12.41 | 13.00 | 249820 | 3319009 | 0.34 | 2.69% |
| 2009-05-08 | 10.94 | 13.05 | 10.88 | 12.66 | 303485 | 3691912 | 1.84 | 17.01% |
| 2009-04-30 | 10.59 | 11.14 | 10.20 | 10.82 | 63316 | 674009 | 0.49 | 4.74% |
| 2009-04-24 | 11.15 | 11.85 | 10.21 | 10.33 | 134652 | 1502809 | -0.82 | -7.35% |
| 2009-04-17 | 10.43 | 11.60 | 10.32 | 11.15 | 134769 | 1456699 | 0.79 | 7.62% |
| 2009-04-10 | 10.42 | 10.60 | 9.93 | 10.36 | 54277 | 557026 | -0.06 | -0.58% |
| 2009-04-03 | 10.59 | 11.10 | 10.20 | 10.42 | 83372 | 890608 | -0.33 | -3.07% |
| 2009-03-27 | 10.66 | 10.89 | 10.24 | 10.75 | 101908 | 1083572 | 0.09 | 0.84% |
| 2009-03-20 | 9.90 | 11.16 | 9.80 | 10.66 | 110229 | 1161759 | 0.69 | 6.92% |
| 2009-03-13 | 10.92 | 11.02 | 9.65 | 9.97 | 84015 | 854464 | -0.94 | -8.62% |
| 2009-03-06 | 10.01 | 11.65 | 8.99 | 10.91 | 254521 | 2703231 | 0.92 | 9.21% |
| 2009-02-27 | 9.96 | 10.97 | 9.00 | 9.99 | 332363 | 3296363 | -0.56 | -5.31% |
| 2009-02-20 | 9.64 | 11.65 | 9.28 | 10.55 | 256995 | 2686756 | 1.10 | 11.64% |
| 2009-02-13 | 8.75 | 9.55 | 8.70 | 9.45 | 131246 | 1193687 | 0.74 | 8.50% |
| 2009-02-06 | 8.35 | 8.85 | 8.20 | 8.71 | 96441 | 823054 | 0.50 | 6.09% |
| 2009-01-23 | 8.31 | 8.49 | 7.85 | 8.21 | 74114 | 602917 | -0.08 | -0.96% |
| 2009-01-16 | 7.85 | 8.91 | 7.80 | 8.29 | 163509 | 1345070 | 0.39 | 4.94% |
| 2009-01-09 | 6.96 | 7.98 | 6.85 | 7.90 | 56642 | 421312 | 0.89 | 12.70% |
| 2008-12-26 | 7.53 | 7.62 | 6.65 | 7.01 | 40074 | 284093 | -0.52 | -6.91% |
| 2008-12-19 | 7.36 | 7.65 | 6.82 | 7.53 | 64749 | 471743 | 0.34 | 4.73% |
| 2008-12-12 | 7.50 | 8.09 | 7.10 | 7.19 | 122831 | 952355 | -0.16 | -2.18% |
| 2008-12-05 | 7.08 | 7.75 | 6.89 | 7.35 | 115855 | 849992 | 0.14 | 1.94% |
| 2008-11-28 | 6.91 | 7.48 | 6.40 | 7.21 | 84480 | 596405 | 0.33 | 4.80% |
| 2008-11-21 | 6.63 | 7.14 | 6.28 | 6.88 | 95403 | 647826 | 0.13 | 1.93% |
| 2008-11-14 | 5.92 | 6.78 | 5.82 | 6.75 | 83346 | 522731 | 0.95 | 16.38% |
| 2008-11-07 | 5.12 | 5.93 | 5.06 | 5.80 | 34283 | 191431 | 0.57 | 10.90% |
| 2008-10-31 | 6.00 | 6.08 | 5.02 | 5.23 | 42856 | 232354 | -0.89 | -14.54% |
| 2008-10-24 | 6.03 | 6.52 | 5.69 | 6.12 | 68305 | 420382 | 0.02 | 0.33% |
| 2008-10-17 | 6.30 | 6.87 | 5.90 | 6.10 | 109202 | 684894 | -0.55 | -8.27% |
| 2008-10-10 | 6.19 | 6.75 | 5.90 | 6.65 | 102693 | 664665 | 0.47 | 7.61% |
| 2008-09-26 | 6.74 | 7.04 | 5.61 | 6.18 | 64948 | 410321 | -0.22 | -3.44% |
| 2008-09-19 | 5.30 | 6.40 | 4.93 | 6.40 | 82878 | 478821 | 1.15 | 21.91% |
| 2008-09-12 | 5.75 | 5.97 | 5.14 | 5.25 | 24970 | 137706 | -0.62 | -10.56% |
| 2008-09-05 | 6.21 | 6.29 | 5.66 | 5.87 | 32758 | 194857 | -0.48 | -7.56% |
| 2008-08-29 | 6.99 | 7.19 | 5.97 | 6.35 | 56089 | 358008 | -0.86 | -11.93% |
| 2008-08-22 | 6.98 | 8.58 | 6.98 | 7.21 | 148311 | 1160375 | -0.25 | -3.35% |
| 2008-07-04 | 7.00 | 8.29 | 7.00 | 7.46 | 118297 | 917689 | -0.02 | -0.27% |
| 2008-06-27 | 6.80 | 8.18 | 6.36 | 7.48 | 97440 | 730210 | 0.69 | 10.16% |
| 2008-06-20 | 9.00 | 9.10 | 6.31 | 6.79 | 59625 | 443614 | -1.89 | -21.77% |
| 2008-06-13 | 9.99 | 10.18 | 8.68 | 8.68 | 33027 | 309036 | -1.97 | -18.50% |
| 2008-06-06 | 10.22 | 11.77 | 10.10 | 10.65 | 72454 | 798928 | 0.43 | 4.21% |
| 2008-05-30 | 10.15 | 10.75 | 9.92 | 10.22 | 21449 | 221774 | -0.38 | -3.58% |
| 2008-05-23 | 11.52 | 11.62 | 10.17 | 10.60 | 37888 | 409529 | -0.97 | -8.38% |
| 2008-05-16 | 11.51 | 12.36 | 11.20 | 11.57 | 81822 | 971444 | -0.11 | -0.94% |
| 2008-05-09 | 10.81 | 11.91 | 10.55 | 11.68 | 107147 | 1221235 | 0.95 | 8.85% |
| 2008-04-30 | 10.32 | 10.78 | 9.91 | 10.73 | 29526 | 304409 | 0.23 | 2.19% |
| 2008-04-25 | 10.44 | 10.97 | 8.27 | 10.50 | 74995 | 735507 | 0.65 | 6.60% |
| 2008-04-18 | 13.05 | 13.05 | 9.85 | 9.85 | 30734 | 343675 | -3.03 | -23.52% |
| 2008-04-11 | 11.83 | 13.09 | 11.60 | 12.88 | 28466 | 357843 | 0.92 | 7.69% |
| 2008-04-03 | 14.98 | 14.98 | 11.30 | 11.96 | 39066 | 505146 | -3.23 | -21.26% |
| 2008-03-28 | 15.30 | 15.45 | 14.02 | 15.19 | 51905 | 770852 | 0.04 | 0.26% |
| 2008-03-21 | 16.00 | 16.16 | 13.00 | 15.15 | 100011 | 1461665 | -1.36 | -8.24% |
| 2008-03-14 | 16.15 | 18.90 | 15.80 | 16.51 | 222748 | 3867805 | 0.13 | 0.79% |
| 2008-02-29 | 18.20 | 18.20 | 15.40 | 16.38 | 175095 | 2954831 | -0.58 | -3.42% |
| 2008-02-21 | 14.23 | 16.98 | 14.12 | 16.96 | 95583 | 1530910 | 3.13 | 22.63% |
| 2008-02-15 | 14.18 | 15.60 | 13.53 | 13.83 | 15412 | 217133 | -0.28 | -1.98% |
| 2008-02-05 | 13.58 | 14.35 | 13.40 | 14.11 | 11510 | 160604 | 0.82 | 6.17% |
| 2008-02-01 | 15.80 | 15.80 | 12.60 | 13.29 | 46783 | 656701 | -2.51 | -15.89% |
| 2008-01-25 | 16.80 | 17.65 | 14.22 | 15.80 | 83212 | 1311385 | -0.33 | -2.05% |
| 2008-01-18 | 17.45 | 17.99 | 15.50 | 16.13 | 93532 | 1572151 | -1.14 | -6.60% |
| 2008-01-11 | 16.78 | 18.43 | 16.67 | 17.27 | 126289 | 2229207 | 0.52 | 3.10% |
| 2008-01-04 | 16.14 | 16.85 | 16.00 | 16.75 | 82342 | 1362647 | 0.60 | 3.71% |
| 2007-12-28 | 15.55 | 16.35 | 15.40 | 16.15 | 85582 | 1367224 | 0.67 | 4.33% |
| 2007-12-21 | 15.33 | 15.75 | 14.90 | 15.48 | 40096 | 613564 | -0.02 | -0.13% |
| 2007-12-14 | 15.25 | 16.56 | 14.80 | 15.50 | 101991 | 1621061 | 0.10 | 0.65% |
| 2007-12-07 | 15.40 | 15.89 | 14.30 | 15.40 | 64871 | 983299 | 0.04 | 0.26% |
| 2007-11-30 | 13.55 | 16.48 | 13.36 | 15.36 | 199024 | 2958425 | 1.81 | 13.36% |
| 2007-11-02 | 12.82 | 13.99 | 12.20 | 13.55 | 43354 | 572680 | 1.48 | 12.26% |
| 2007-10-26 | 14.36 | 14.50 | 12.00 | 12.07 | 74804 | 974006 | -2.12 | -14.94% |
| 2007-10-18 | 14.78 | 15.58 | 13.80 | 14.19 | 62553 | 912192 | -0.76 | -5.08% |
| 2007-10-12 | 15.10 | 15.20 | 13.13 | 14.95 | 82437 | 1188089 | 0.25 | 1.70% |
| 2007-09-28 | 15.05 | 15.29 | 14.30 | 14.70 | 55793 | 814333 | -0.36 | -2.39% |
| 2007-09-21 | 15.15 | 16.40 | 14.50 | 15.06 | 110354 | 1724724 | 0.44 | 3.01% |
| 2007-09-14 | 15.57 | 16.54 | 14.01 | 14.62 | 96978 | 1468025 | -0.98 | -6.28% |
| 2007-09-07 | 15.53 | 16.98 | 15.00 | 15.60 | 153858 | 2452452 | 0.14 | 0.91% |
| 2007-08-31 | 16.03 | 16.30 | 14.50 | 15.46 | 117519 | 1809310 | -0.52 | -3.25% |
| 2007-08-23 | 16.10 | 17.00 | 15.52 | 15.98 | 138070 | 2217683 | -0.26 | -1.60% |
| 2007-08-17 | 13.80 | 16.48 | 13.06 | 16.24 | 206771 | 3068913 | 2.32 | 16.67% |
| 2007-08-10 | 12.90 | 15.00 | 12.86 | 13.92 | 168846 | 2394431 | 1.02 | 7.91% |
| 2007-08-03 | 14.34 | 14.55 | 12.70 | 12.90 | 121916 | 1656376 | -1.50 | -10.42% |
| 2007-07-27 | 12.12 | 14.49 | 12.12 | 14.40 | 137036 | 1879962 | 2.22 | 18.23% |
| 2007-07-20 | 11.77 | 12.39 | 11.05 | 12.18 | 60665 | 715669 | 0.40 | 3.40% |
| 2007-07-13 | 12.50 | 12.80 | 11.30 | 11.78 | 71745 | 866210 | -0.68 | -5.46% |
| 2007-07-06 | 13.68 | 14.27 | 11.01 | 12.46 | 91874 | 1188464 | -1.24 | -9.05% |
| 2007-06-29 | 13.81 | 15.37 | 12.70 | 13.70 | 160832 | 2285352 | -0.41 | -2.91% |
| 2007-06-22 | 15.90 | 16.70 | 14.11 | 14.11 | 194450 | 3028571 | -1.66 | -10.53% |
| 2007-06-15 | 14.57 | 16.95 | 12.90 | 15.77 | 401864 | 6184141 | 2.00 | 14.52% |
| 2007-06-08 | 12.28 | 13.77 | 10.77 | 13.77 | 182128 | 2159908 | 0.47 | 3.53% |
| 2007-06-01 | 15.61 | 18.40 | 13.30 | 13.30 | 392249 | 6323040 | -2.18 | -14.08% |
| 2007-05-25 | 19.50 | 19.51 | 13.71 | 15.48 | 466862 | 7223196 | 1.93 | 14.24% |
| 2007-03-16 | 11.09 | 13.55 | 10.97 | 13.55 | 127503 | 1660487 | 2.94 | 27.71% |
| 2007-03-09 | 8.72 | 10.61 | 8.72 | 10.61 | 94234 | 963966 | 2.31 | 27.83% |
| 2007-03-02 | 8.12 | 8.65 | 7.77 | 8.30 | 118163 | 968835 | 0.18 | 2.22% |
| 2007-02-16 | 7.10 | 8.17 | 7.03 | 8.12 | 87279 | 662994 | 0.99 | 13.88% |
| 2007-02-09 | 6.87 | 7.15 | 6.70 | 7.13 | 58383 | 406701 | 0.39 | 5.79% |
| 2007-02-02 | 7.16 | 7.25 | 6.48 | 6.74 | 147850 | 1012352 | -0.48 | -6.65% |
| 2007-01-26 | 7.12 | 7.62 | 7.09 | 7.22 | 147443 | 1087640 | 0.43 | 6.33% |
| 2007-01-19 | 6.00 | 6.79 | 6.00 | 6.79 | 108921 | 698385 | 0.80 | 13.36% |
| 2007-01-12 | 5.97 | 6.58 | 5.95 | 5.99 | 94284 | 585375 | 0.30 | 5.27% |
| 2006-12-15 | 5.25 | 5.74 | 5.24 | 5.69 | 56579 | 311208 | 0.46 | 8.79% |
| 2006-12-08 | 5.20 | 5.70 | 5.05 | 5.23 | 92859 | 497788 | 0.03 | 0.58% |
| 2006-12-01 | 5.15 | 5.32 | 5.10 | 5.20 | 36918 | 191881 | 0.06 | 1.17% |
