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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 14.96 | 15.51 | 14.39 | 14.50 | 882186 | 13273162 | -0.46 | -3.08% |
| 2009-11-20 | 15.27 | 15.70 | 14.64 | 14.96 | 1511838 | 22781042 | -0.29 | -1.90% |
| 2009-11-13 | 15.42 | 16.33 | 14.75 | 15.25 | 1898638 | 29407240 | 1.23 | 8.77% |
| 2009-11-05 | 12.70 | 14.62 | 12.57 | 14.02 | 1187321 | 16517953 | 0.97 | 7.43% |
| 2009-10-30 | 11.83 | 13.50 | 11.83 | 13.05 | 2067251 | 26650996 | 1.22 | 10.31% |
| 2009-10-23 | 11.18 | 12.09 | 11.15 | 11.83 | 1472969 | 17306722 | 0.58 | 5.16% |
| 2009-10-16 | 10.70 | 11.57 | 10.68 | 11.25 | 1211085 | 13610425 | 0.61 | 5.73% |
| 2009-10-09 | 10.17 | 10.67 | 10.12 | 10.64 | 109046 | 1150933 | 0.48 | 4.72% |
| 2009-09-30 | 10.50 | 10.66 | 9.75 | 10.16 | 333253 | 3374343 | -0.28 | -2.68% |
| 2009-09-25 | 10.74 | 11.77 | 10.20 | 10.44 | 1244270 | 13621420 | -0.42 | -3.87% |
| 2009-09-18 | 10.99 | 11.40 | 10.67 | 10.86 | 1239816 | 13638143 | 0.16 | 1.50% |
| 2009-09-11 | 10.66 | 11.45 | 10.32 | 10.70 | 1466021 | 15940197 | 0.12 | 1.13% |
| 2009-09-04 | 9.82 | 10.75 | 9.16 | 10.58 | 1089182 | 10734292 | 0.67 | 6.76% |
| 2009-08-28 | 9.53 | 10.51 | 9.05 | 9.91 | 1470734 | 14551659 | 0.39 | 4.10% |
| 2009-08-21 | 9.47 | 9.73 | 8.45 | 9.52 | 1093236 | 9942537 | -0.11 | -1.14% |
| 2009-08-14 | 10.55 | 10.65 | 9.56 | 9.63 | 884474 | 8981915 | -0.68 | -6.60% |
| 2009-08-07 | 11.46 | 11.75 | 10.25 | 10.31 | 1644241 | 18264096 | -1.11 | -9.72% |
| 2009-07-31 | 10.67 | 11.83 | 10.20 | 11.42 | 2057636 | 22927140 | 0.75 | 7.03% |
| 2009-07-24 | 11.00 | 11.42 | 10.43 | 10.67 | 1631504 | 17868308 | -0.42 | -3.79% |
| 2009-07-17 | 9.88 | 11.44 | 9.79 | 11.09 | 2837753 | 30149290 | 1.21 | 12.25% |
| 2009-07-10 | 8.68 | 10.14 | 8.43 | 9.88 | 3754110 | 34988512 | 1.36 | 15.96% |
| 2009-07-03 | 8.40 | 8.59 | 8.00 | 8.52 | 1809427 | 14930307 | 0.11 | 1.31% |
| 2009-06-26 | 8.51 | 8.72 | 8.21 | 8.41 | 1281572 | 10885362 | -0.06 | -0.71% |
| 2009-06-19 | 8.26 | 8.55 | 8.17 | 8.47 | 841074 | 7045016 | 0.21 | 2.54% |
| 2009-06-12 | 8.70 | 8.86 | 8.20 | 8.26 | 1119228 | 9622152 | -0.52 | -5.92% |
| 2009-06-05 | 8.81 | 9.46 | 8.72 | 8.78 | 1751539 | 15756727 | -0.09 | -1.01% |
| 2009-05-27 | 8.46 | 9.16 | 8.35 | 8.87 | 896617 | 7897333 | 0.10 | 1.14% |
| 2009-05-22 | 8.88 | 9.59 | 8.63 | 8.77 | 1985663 | 18092040 | -0.14 | -1.57% |
| 2009-05-14 | 9.00 | 9.35 | 8.33 | 8.91 | 2179671 | 19478382 | -0.09 | -1.00% |
| 2009-05-08 | 7.62 | 9.40 | 7.47 | 9.00 | 4609116 | 40058196 | 1.42 | 18.73% |
| 2009-04-30 | 7.70 | 7.78 | 6.90 | 7.58 | 1442633 | 10591306 | -0.16 | -2.07% |
| 2009-04-24 | 7.64 | 8.36 | 7.58 | 7.74 | 2128215 | 16848004 | 0.09 | 1.18% |
| 2009-04-17 | 7.74 | 8.35 | 7.56 | 7.65 | 2634762 | 20787548 | -0.06 | -0.78% |
| 2009-04-10 | 7.38 | 7.77 | 7.07 | 7.71 | 1466939 | 10927565 | 0.34 | 4.61% |
| 2009-04-03 | 7.72 | 7.73 | 7.07 | 7.37 | 2106158 | 15717641 | -0.43 | -5.51% |
| 2009-03-27 | 7.00 | 7.99 | 6.97 | 7.80 | 4284563 | 32537720 | 0.90 | 13.04% |
| 2009-03-20 | 6.35 | 7.21 | 6.25 | 6.90 | 2538087 | 17150112 | 0.68 | 10.93% |
| 2009-03-13 | 6.99 | 7.15 | 6.03 | 6.22 | 1868979 | 12077884 | -0.85 | -12.02% |
| 2009-03-06 | 5.80 | 7.41 | 5.80 | 7.07 | 3988036 | 27020500 | 0.63 | 9.78% |
| 2009-02-27 | 6.50 | 7.15 | 6.40 | 6.44 | 2818335 | 19267238 | 0.53 | 8.97% |
| 2009-02-20 | 4.04 | 5.91 | 4.04 | 5.91 | 98610 | 550651 | 2.24 | 61.03% |
| 2008-10-09 | 3.90 | 4.02 | 3.66 | 3.67 | 321902 | 1228701 | -0.34 | -8.48% |
| 2008-09-26 | 3.93 | 4.08 | 3.66 | 4.01 | 758224 | 2986369 | 0.44 | 12.32% |
| 2008-09-18 | 3.94 | 3.98 | 3.40 | 3.57 | 281728 | 1047865 | -0.35 | -8.93% |
| 2008-09-12 | 3.96 | 4.13 | 3.77 | 3.92 | 340887 | 1334559 | -0.04 | -1.01% |
| 2008-09-05 | 4.19 | 4.19 | 3.95 | 3.96 | 391436 | 1596749 | -0.28 | -6.60% |
| 2008-08-29 | 4.12 | 4.28 | 3.91 | 4.24 | 377295 | 1544305 | 0.13 | 3.16% |
| 2008-08-22 | 4.40 | 4.47 | 3.91 | 4.11 | 562043 | 2367743 | -0.28 | -6.38% |
| 2008-08-15 | 4.76 | 4.83 | 4.20 | 4.39 | 580845 | 2586548 | -0.39 | -8.16% |
| 2008-08-08 | 5.33 | 5.35 | 4.73 | 4.78 | 467199 | 2393462 | -0.64 | -11.81% |
| 2008-08-01 | 5.59 | 5.90 | 5.14 | 5.42 | 1055138 | 5897106 | -0.13 | -2.34% |
| 2008-07-25 | 5.18 | 5.95 | 5.15 | 5.55 | 1652037 | 9282788 | 0.30 | 5.71% |
| 2008-07-18 | 5.49 | 5.59 | 4.88 | 5.25 | 951289 | 4964263 | -0.30 | -5.41% |
| 2008-07-11 | 5.00 | 5.85 | 4.96 | 5.55 | 1931296 | 10706993 | 0.55 | 11.00% |
| 2008-07-04 | 4.86 | 5.20 | 4.69 | 5.00 | 637859 | 3140348 | 0.05 | 1.01% |
| 2008-06-27 | 4.80 | 5.66 | 4.70 | 4.95 | 934077 | 4805681 | 0.03 | 0.61% |
| 2008-06-20 | 5.71 | 5.86 | 4.61 | 4.92 | 634881 | 3343903 | -0.78 | -13.68% |
| 2008-06-13 | 6.69 | 6.69 | 5.70 | 5.70 | 318897 | 1931977 | -1.30 | -18.57% |
| 2008-06-06 | 7.20 | 7.27 | 6.95 | 7.00 | 313832 | 2222630 | -1.51 | -17.74% |
| 2008-05-30 | 8.21 | 8.80 | 8.05 | 8.51 | 456375 | 3840249 | 0.11 | 1.31% |
| 2008-05-23 | 9.84 | 10.07 | 8.22 | 8.40 | 838567 | 7629365 | -1.45 | -14.72% |
| 2008-05-16 | 9.90 | 10.54 | 9.45 | 9.85 | 1238645 | 12321799 | -0.22 | -2.19% |
| 2008-05-09 | 10.40 | 11.18 | 9.70 | 10.07 | 1487133 | 15521803 | -0.04 | -0.40% |
| 2008-04-30 | 9.20 | 10.11 | 9.00 | 10.11 | 556686 | 5286230 | 0.87 | 9.42% |
| 2008-04-24 | 8.83 | 9.24 | 7.41 | 9.24 | 657086 | 5663028 | 1.21 | 15.07% |
| 2008-04-18 | 9.45 | 9.45 | 7.91 | 8.03 | 474300 | 4054012 | -1.60 | -16.61% |
| 2008-04-11 | 8.72 | 10.30 | 8.70 | 9.63 | 793402 | 7659198 | 0.74 | 8.32% |
| 2008-04-03 | 9.98 | 10.05 | 8.21 | 8.89 | 496864 | 4422741 | -1.34 | -13.10% |
| 2008-03-28 | 11.33 | 11.42 | 9.50 | 10.23 | 508772 | 5248001 | -0.96 | -8.58% |
| 2008-03-21 | 11.71 | 11.88 | 9.72 | 11.19 | 525718 | 5683375 | -0.53 | -4.52% |
| 2008-03-14 | 14.16 | 14.16 | 11.46 | 11.72 | 934505 | 11748343 | -2.48 | -17.46% |
| 2008-03-07 | 14.54 | 14.80 | 13.55 | 14.20 | 559194 | 7965464 | -0.34 | -2.34% |
| 2008-02-29 | 15.18 | 15.47 | 13.68 | 14.54 | 267717 | 3834599 | -0.63 | -4.15% |
| 2008-02-22 | 15.73 | 16.90 | 15.00 | 15.17 | 342424 | 5511133 | -0.25 | -1.62% |
| 2008-02-15 | 15.61 | 16.89 | 14.92 | 15.42 | 132377 | 2043650 | 0.08 | 0.52% |
| 2008-02-05 | 14.80 | 15.98 | 14.75 | 15.34 | 182871 | 2823660 | 0.84 | 5.79% |
| 2008-02-01 | 16.44 | 16.44 | 13.47 | 14.50 | 417362 | 6224141 | -1.99 | -12.07% |
| 2008-01-25 | 18.73 | 18.85 | 15.30 | 16.49 | 728667 | 11866755 | -2.21 | -11.82% |
| 2008-01-18 | 20.06 | 20.48 | 17.70 | 18.70 | 669563 | 12838640 | -1.30 | -6.50% |
| 2008-01-11 | 19.38 | 21.33 | 18.92 | 20.00 | 897108 | 17933476 | 0.81 | 4.22% |
| 2008-01-04 | 18.98 | 19.52 | 18.53 | 19.19 | 344057 | 6562820 | 0.43 | 2.29% |
| 2007-12-28 | 18.97 | 19.83 | 18.62 | 18.76 | 740714 | 14134076 | -0.03 | -0.16% |
| 2007-12-21 | 18.58 | 18.80 | 17.39 | 18.79 | 532777 | 9662977 | 0.47 | 2.57% |
| 2007-12-14 | 17.69 | 19.60 | 17.51 | 18.32 | 546050 | 10223469 | 0.44 | 2.46% |
| 2007-12-07 | 17.33 | 18.23 | 17.32 | 17.88 | 148108 | 2637859 | 0.56 | 3.23% |
| 2007-11-30 | 17.15 | 17.74 | 16.60 | 17.32 | 247269 | 4255023 | 0.67 | 4.02% |
| 2007-11-23 | 16.02 | 18.05 | 15.77 | 16.65 | 408362 | 7028097 | 0.63 | 3.93% |
| 2007-11-16 | 15.65 | 16.55 | 15.38 | 16.02 | 440089 | 7087705 | 0.27 | 1.71% |
| 2007-11-09 | 14.95 | 16.21 | 14.65 | 15.75 | 360516 | 5628725 | 0.80 | 5.35% |
| 2007-11-02 | 15.90 | 17.70 | 14.86 | 14.95 | 546882 | 8878129 | -0.95 | -5.97% |
| 2007-10-26 | 18.75 | 19.32 | 15.73 | 15.90 | 560168 | 9762098 | -3.76 | -19.12% |
| 2007-10-18 | 22.00 | 22.30 | 19.51 | 19.66 | 356831 | 7499319 | -2.61 | -11.72% |
| 2007-10-12 | 23.80 | 24.58 | 19.98 | 22.27 | 371380 | 8397911 | -1.03 | -4.42% |
| 2007-09-28 | 21.00 | 23.46 | 20.50 | 23.30 | 416084 | 9106188 | 1.70 | 7.87% |
| 2007-09-20 | 21.18 | 23.96 | 21.00 | 21.60 | 381660 | 8526688 | 0.25 | 1.17% |
| 2007-09-14 | 20.98 | 22.30 | 19.38 | 21.35 | 584948 | 12406390 | 0.40 | 1.91% |
| 2007-09-07 | 18.12 | 21.14 | 17.90 | 20.95 | 728812 | 14212666 | 2.84 | 15.68% |
| 2007-08-31 | 18.90 | 19.00 | 17.30 | 18.11 | 560414 | 10095037 | -0.75 | -3.98% |
| 2007-08-24 | 17.10 | 19.15 | 16.80 | 18.86 | 770503 | 14135588 | 2.28 | 13.75% |
| 2007-08-17 | 17.25 | 17.88 | 16.40 | 16.58 | 727802 | 12456656 | -0.62 | -3.60% |
| 2007-08-10 | 15.95 | 18.28 | 15.85 | 17.20 | 1310758 | 22357100 | 1.62 | 10.40% |
| 2007-08-03 | 15.11 | 16.25 | 14.20 | 15.58 | 1211981 | 18576992 | 0.59 | 3.94% |
| 2007-07-27 | 12.62 | 15.19 | 12.62 | 14.99 | 1173737 | 16724644 | 2.37 | 18.78% |
| 2007-07-20 | 12.33 | 12.65 | 11.55 | 12.62 | 443795 | 5406724 | 0.27 | 2.19% |
| 2007-07-13 | 12.50 | 13.45 | 11.90 | 12.35 | 587935 | 7364296 | 0.05 | 0.41% |
| 2007-07-06 | 13.59 | 13.65 | 11.33 | 12.30 | 562417 | 7081123 | -4.18 | -25.36% |
| 2007-06-29 | 17.40 | 18.22 | 15.80 | 16.48 | 828237 | 14169213 | -0.25 | -1.49% |
| 2007-06-22 | 18.38 | 19.59 | 16.30 | 16.73 | 1098830 | 20132850 | -0.87 | -4.94% |
| 2007-06-15 | 15.51 | 18.69 | 15.51 | 17.60 | 1522223 | 26321012 | 2.47 | 16.32% |
| 2007-06-08 | 16.00 | 16.39 | 13.04 | 15.13 | 1251280 | 18411522 | -0.97 | -6.03% |
| 2007-06-01 | 17.68 | 18.54 | 14.78 | 16.10 | 1857209 | 31942588 | -1.41 | -8.05% |
| 2007-05-25 | 16.15 | 18.78 | 16.15 | 17.51 | 2134422 | 37798176 | 0.65 | 3.85% |
| 2007-05-18 | 16.21 | 17.41 | 15.88 | 16.86 | 1714875 | 28811408 | 0.60 | 3.69% |
| 2007-05-11 | 15.56 | 16.88 | 15.16 | 16.26 | 1962492 | 31400030 | 0.46 | 2.91% |
| 2007-04-27 | 15.12 | 17.05 | 15.01 | 15.80 | 2004218 | 32162980 | 0.76 | 5.05% |
| 2007-04-20 | 15.95 | 16.25 | 14.00 | 15.04 | 1659439 | 25751144 | -0.89 | -5.59% |
| 2007-04-13 | 15.71 | 16.29 | 15.03 | 15.93 | 1764544 | 27602932 | 0.34 | 2.18% |
| 2007-04-06 | 14.37 | 15.75 | 14.20 | 15.59 | 1235238 | 18558544 | 1.20 | 8.34% |
| 2007-03-30 | 14.48 | 15.25 | 14.01 | 14.39 | 1492923 | 21977564 | -0.08 | -0.55% |
| 2007-03-23 | 13.10 | 15.39 | 12.90 | 14.47 | 1524612 | 21956278 | 0.87 | 6.40% |
| 2007-03-16 | 14.95 | 14.95 | 13.50 | 13.60 | 1208297 | 16932836 | -1.45 | -9.63% |
| 2007-03-09 | 14.88 | 16.23 | 14.66 | 15.05 | 775975 | 11862431 | 0.05 | 0.33% |
| 2007-03-02 | 17.19 | 17.60 | 14.51 | 15.00 | 608090 | 9550417 | -2.42 | -13.89% |
| 2007-02-16 | 13.18 | 18.00 | 13.00 | 17.42 | 606017 | 9517774 | 4.16 | 31.37% |
| 2007-02-09 | 10.88 | 13.53 | 10.85 | 13.26 | 810876 | 10078335 | 2.26 | 20.55% |
| 2007-02-02 | 13.45 | 14.15 | 10.83 | 11.00 | 755866 | 9513850 | -1.90 | -14.73% |
| 2007-01-25 | 14.24 | 14.76 | 12.88 | 12.90 | 734105 | 10278669 | -0.85 | -6.18% |
| 2007-01-19 | 12.15 | 13.75 | 11.81 | 13.75 | 1495442 | 18928528 | 1.53 | 12.52% |
| 2007-01-12 | 10.73 | 12.98 | 10.71 | 12.22 | 1364626 | 16193962 | 1.71 | 16.27% |
| 2007-01-05 | 9.25 | 10.51 | 9.01 | 10.51 | 962543 | 9619246 | 1.59 | 17.82% |
| 2006-12-29 | 7.59 | 9.11 | 7.58 | 8.92 | 1090532 | 9284312 | 1.36 | 17.99% |
| 2006-12-22 | 7.78 | 8.26 | 7.48 | 7.56 | 1005348 | 7970794 | -0.23 | -2.95% |
| 2006-12-15 | 6.40 | 7.95 | 6.35 | 7.79 | 1270694 | 9269949 | 1.33 | 20.59% |
| 2006-12-08 | 6.42 | 7.28 | 6.41 | 6.46 | 1677334 | 11531260 | 0.15 | 2.38% |
| 2006-12-01 | 5.78 | 6.48 | 5.69 | 6.31 | 1591812 | 9760977 | 0.56 | 9.74% |
