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 | 28.93 | 29.49 | 24.98 | 25.01 | 152096 | 4153337 | -3.97 | -13.70% |
| 2009-11-20 | 27.58 | 30.33 | 27.58 | 28.98 | 98929 | 2861117 | 1.21 | 4.36% |
| 2009-11-13 | 26.69 | 28.52 | 25.80 | 27.77 | 121244 | 3308718 | 1.17 | 4.40% |
| 2009-11-06 | 24.76 | 27.38 | 23.97 | 26.60 | 126876 | 3313418 | 1.40 | 5.56% |
| 2009-10-30 | 27.69 | 28.04 | 25.00 | 25.20 | 103025 | 2718369 | -2.63 | -9.45% |
| 2009-10-23 | 25.19 | 28.50 | 24.79 | 27.83 | 252325 | 6878784 | 3.05 | 12.31% |
| 2009-10-16 | 22.69 | 24.99 | 22.38 | 24.78 | 172561 | 4095659 | 2.22 | 9.84% |
| 2009-10-09 | 22.41 | 22.90 | 21.62 | 22.56 | 32795 | 735034 | 0.76 | 3.49% |
| 2009-09-30 | 20.98 | 22.98 | 20.03 | 21.80 | 104803 | 2267327 | 0.69 | 3.27% |
| 2009-09-24 | 21.20 | 21.40 | 19.16 | 21.11 | 88618 | 1805824 | -0.26 | -1.22% |
| 2009-09-18 | 21.88 | 22.79 | 20.90 | 21.37 | 139156 | 3064008 | -0.43 | -1.97% |
| 2009-09-11 | 20.99 | 22.40 | 20.00 | 21.80 | 159355 | 3337777 | 1.11 | 5.37% |
| 2009-09-04 | 20.40 | 21.10 | 17.51 | 20.69 | 163601 | 3179028 | 0.21 | 1.02% |
| 2009-08-28 | 21.06 | 23.21 | 20.00 | 20.48 | 153526 | 3300458 | -0.69 | -3.26% |
| 2009-08-21 | 25.50 | 25.50 | 19.85 | 21.17 | 170906 | 3766722 | -4.73 | -18.26% |
| 2009-08-14 | 22.92 | 26.99 | 21.75 | 25.90 | 171155 | 4161579 | 3.02 | 13.20% |
| 2009-08-07 | 24.50 | 24.82 | 22.82 | 22.88 | 115708 | 2758811 | -1.81 | -7.33% |
| 2009-07-31 | 26.69 | 27.00 | 22.80 | 24.69 | 123015 | 3110773 | -1.67 | -6.33% |
| 2009-07-24 | 28.78 | 28.80 | 25.89 | 26.36 | 167172 | 4561464 | -2.44 | -8.47% |
| 2009-07-10 | 26.10 | 28.80 | 25.01 | 28.80 | 200863 | 5332426 | 2.40 | 9.09% |
| 2009-07-03 | 27.34 | 28.80 | 24.80 | 26.40 | 328750 | 8826333 | 0.35 | 1.34% |
| 2009-06-26 | 18.49 | 26.05 | 18.49 | 26.05 | 334337 | 7326580 | 7.55 | 40.81% |
| 2009-06-19 | 17.80 | 19.00 | 17.35 | 18.50 | 134505 | 2449247 | 0.60 | 3.35% |
| 2009-06-12 | 18.50 | 19.15 | 17.56 | 17.90 | 127513 | 2347317 | -0.70 | -3.76% |
| 2009-06-05 | 19.60 | 20.80 | 18.00 | 18.60 | 169373 | 3270991 | -0.66 | -3.43% |
| 2009-05-27 | 17.70 | 21.75 | 17.53 | 19.26 | 224303 | 4487625 | 0.88 | 4.79% |
| 2009-05-22 | 16.70 | 19.81 | 16.70 | 18.38 | 271094 | 4923951 | 1.87 | 11.33% |
| 2009-05-15 | 13.12 | 16.51 | 13.05 | 16.51 | 439622 | 6541995 | 3.46 | 26.51% |
| 2009-05-08 | 10.45 | 13.05 | 10.33 | 13.05 | 332263 | 3897279 | 2.52 | 23.93% |
| 2009-04-30 | 11.98 | 12.18 | 9.45 | 10.53 | 198805 | 2081848 | -1.30 | -10.99% |
| 2009-04-24 | 10.58 | 12.25 | 10.56 | 11.83 | 273984 | 3143362 | 1.27 | 12.03% |
| 2009-04-17 | 9.77 | 10.93 | 9.65 | 10.56 | 166048 | 1693387 | 0.79 | 8.09% |
| 2009-04-10 | 9.94 | 10.05 | 9.20 | 9.77 | 89012 | 855791 | -0.17 | -1.71% |
| 2009-04-03 | 9.43 | 10.26 | 9.34 | 9.94 | 112534 | 1103677 | 0.54 | 5.75% |
| 2009-03-27 | 9.59 | 9.99 | 9.10 | 9.40 | 124474 | 1196597 | -0.18 | -1.88% |
| 2009-03-20 | 8.76 | 10.08 | 8.75 | 9.58 | 179874 | 1699106 | 0.81 | 9.24% |
| 2009-03-13 | 9.11 | 9.28 | 8.41 | 8.77 | 114000 | 1003394 | -0.41 | -4.47% |
| 2009-03-06 | 7.51 | 9.53 | 7.44 | 9.18 | 194911 | 1647648 | 0.91 | 11.00% |
| 2009-02-26 | 9.23 | 9.44 | 8.27 | 8.27 | 188659 | 1710003 | -0.62 | -6.97% |
| 2009-02-20 | 8.60 | 8.89 | 7.81 | 8.89 | 141357 | 1174601 | 0.39 | 4.59% |
| 2009-02-13 | 7.49 | 8.55 | 7.34 | 8.50 | 200973 | 1588276 | 1.07 | 14.40% |
| 2009-02-06 | 6.88 | 7.46 | 6.80 | 7.43 | 137372 | 980118 | 0.66 | 9.75% |
| 2009-01-23 | 6.64 | 7.09 | 6.54 | 6.77 | 142284 | 958822 | 0.13 | 1.96% |
| 2009-01-16 | 6.32 | 6.95 | 6.13 | 6.64 | 151172 | 998943 | 0.33 | 5.23% |
| 2009-01-09 | 5.81 | 6.40 | 5.75 | 6.31 | 132457 | 814318 | 0.56 | 9.74% |
| 2008-12-31 | 5.89 | 5.89 | 5.50 | 5.75 | 60834 | 344728 | -0.31 | -5.12% |
| 2008-12-26 | 6.12 | 7.47 | 5.58 | 6.06 | 181267 | 1155660 | -0.06 | -0.98% |
| 2008-12-19 | 6.00 | 6.32 | 5.75 | 6.12 | 139925 | 845717 | 0.09 | 1.49% |
| 2008-12-12 | 5.65 | 6.63 | 5.32 | 6.03 | 224152 | 1365465 | 0.68 | 12.71% |
| 2008-12-05 | 4.62 | 5.57 | 4.60 | 5.35 | 139411 | 713181 | 0.58 | 12.16% |
| 2008-11-28 | 5.19 | 5.19 | 4.32 | 4.77 | 116222 | 566086 | -0.44 | -8.45% |
| 2008-11-21 | 4.50 | 5.21 | 4.12 | 5.21 | 127301 | 602179 | 0.66 | 14.51% |
| 2008-11-14 | 3.87 | 4.61 | 3.86 | 4.55 | 66240 | 282874 | 0.78 | 20.69% |
| 2008-11-07 | 3.57 | 4.01 | 3.43 | 3.77 | 46382 | 176381 | 0.25 | 7.10% |
| 2008-10-31 | 4.02 | 4.09 | 3.50 | 3.52 | 21432 | 80144 | -0.68 | -16.19% |
| 2008-10-24 | 4.23 | 4.44 | 4.08 | 4.20 | 28359 | 121785 | -0.02 | -0.47% |
| 2008-10-17 | 4.30 | 4.56 | 4.02 | 4.22 | 38003 | 164966 | -0.16 | -3.65% |
| 2008-10-10 | 5.01 | 5.51 | 4.38 | 4.38 | 58590 | 299391 | -0.17 | -3.74% |
| 2008-09-24 | 4.93 | 5.22 | 4.33 | 4.55 | 25398 | 122554 | -0.21 | -4.41% |
| 2008-09-19 | 5.08 | 5.08 | 4.13 | 4.76 | 20113 | 93189 | -0.19 | -3.84% |
| 2008-09-12 | 5.09 | 5.34 | 4.70 | 4.95 | 19813 | 98863 | -0.16 | -3.13% |
| 2008-09-05 | 5.71 | 5.79 | 5.11 | 5.11 | 31009 | 169681 | -0.75 | -12.80% |
| 2008-08-29 | 5.58 | 6.17 | 5.00 | 5.86 | 64728 | 377495 | 0.34 | 6.16% |
| 2008-08-22 | 5.87 | 6.06 | 5.26 | 5.52 | 11828 | 66790 | -0.52 | -8.61% |
| 2008-08-15 | 6.42 | 6.58 | 5.74 | 6.04 | 16142 | 97750 | -0.59 | -8.90% |
| 2008-08-08 | 7.22 | 7.34 | 6.51 | 6.63 | 17622 | 122397 | -0.72 | -9.80% |
| 2008-08-01 | 7.81 | 8.15 | 6.96 | 7.35 | 39854 | 304351 | -0.45 | -5.77% |
| 2008-07-25 | 7.15 | 8.07 | 7.15 | 7.80 | 53231 | 411743 | 0.48 | 6.56% |
| 2008-07-18 | 8.26 | 8.38 | 6.90 | 7.32 | 35949 | 270603 | -0.81 | -9.96% |
| 2008-07-11 | 7.75 | 9.07 | 7.61 | 8.13 | 113780 | 930442 | 0.53 | 6.97% |
| 2008-07-04 | 6.90 | 7.88 | 6.49 | 7.60 | 78318 | 576860 | 0.68 | 9.83% |
| 2008-06-27 | 6.99 | 7.69 | 6.57 | 6.92 | 62568 | 456765 | -0.09 | -1.28% |
| 2008-06-20 | 8.01 | 8.58 | 6.80 | 7.01 | 60507 | 471927 | -1.18 | -14.41% |
| 2008-06-13 | 9.83 | 9.83 | 8.17 | 8.19 | 27891 | 244835 | -1.78 | -17.85% |
| 2008-06-06 | 10.66 | 10.86 | 9.81 | 9.97 | 25664 | 263806 | -0.89 | -8.20% |
| 2008-05-30 | 11.10 | 11.36 | 10.60 | 10.86 | 28745 | 316101 | -0.29 | -2.60% |
| 2008-05-23 | 12.08 | 12.16 | 10.70 | 11.15 | 40760 | 461439 | -0.94 | -7.78% |
| 2008-05-16 | 14.85 | 14.85 | 11.80 | 12.09 | 90868 | 1120200 | -4.41 | -26.73% |
| 2007-11-22 | 15.00 | 16.80 | 14.85 | 16.50 | 77718 | 1230796 | 1.25 | 8.20% |
| 2007-11-16 | 14.30 | 15.49 | 12.80 | 15.25 | 40886 | 600924 | 1.35 | 9.71% |
| 2007-11-09 | 14.02 | 15.22 | 13.51 | 13.90 | 36285 | 521480 | -0.48 | -3.34% |
| 2007-11-02 | 12.10 | 15.40 | 11.70 | 14.38 | 91592 | 1310951 | 2.58 | 21.86% |
| 2007-10-26 | 13.49 | 13.60 | 11.27 | 11.80 | 36843 | 465981 | -1.42 | -10.74% |
| 2007-10-18 | 14.39 | 14.39 | 13.01 | 13.22 | 64917 | 876576 | -1.24 | -8.57% |
| 2007-10-12 | 17.33 | 17.33 | 14.31 | 14.46 | 59244 | 915969 | -2.54 | -14.94% |
| 2007-09-28 | 16.41 | 17.40 | 15.90 | 17.00 | 47150 | 778175 | 0.60 | 3.66% |
| 2007-09-21 | 15.84 | 17.42 | 15.58 | 16.40 | 76447 | 1266655 | 0.56 | 3.54% |
| 2007-09-14 | 15.20 | 16.15 | 14.20 | 15.84 | 84474 | 1281621 | 0.44 | 2.86% |
| 2007-09-07 | 14.40 | 16.18 | 13.60 | 15.40 | 144005 | 2178473 | 1.00 | 6.94% |
| 2007-08-31 | 12.88 | 14.90 | 12.62 | 14.40 | 107305 | 1484794 | 1.59 | 12.41% |
| 2007-08-24 | 12.90 | 13.95 | 12.70 | 12.81 | 78683 | 1047123 | 0.02 | 0.16% |
| 2007-08-17 | 12.21 | 13.18 | 11.50 | 12.79 | 63951 | 779955 | 0.58 | 4.75% |
| 2007-08-10 | 12.05 | 13.46 | 11.48 | 12.21 | 134173 | 1692168 | 0.15 | 1.24% |
| 2007-08-03 | 11.26 | 12.59 | 11.25 | 12.06 | 123194 | 1488222 | 0.87 | 7.78% |
| 2007-07-27 | 9.48 | 11.26 | 9.48 | 11.19 | 100922 | 1047159 | 1.64 | 17.17% |
| 2007-07-20 | 8.96 | 9.69 | 8.45 | 9.55 | 29025 | 265170 | 0.56 | 6.23% |
| 2007-07-13 | 9.21 | 9.41 | 8.82 | 8.99 | 24258 | 221640 | -0.13 | -1.43% |
| 2007-07-06 | 8.86 | 9.71 | 8.32 | 9.12 | 63398 | 574583 | 0.28 | 3.17% |
| 2007-06-29 | 9.44 | 10.28 | 8.11 | 8.84 | 93513 | 865604 | -0.64 | -6.75% |
| 2007-06-22 | 10.78 | 11.85 | 9.41 | 9.48 | 88775 | 961390 | -1.28 | -11.90% |
| 2007-06-15 | 10.75 | 11.49 | 9.69 | 10.76 | 100716 | 1082314 | 0.06 | 0.56% |
| 2007-06-08 | 10.89 | 11.05 | 9.07 | 10.70 | 139834 | 1417714 | -0.50 | -4.46% |
| 2007-06-01 | 15.16 | 15.95 | 11.20 | 11.20 | 166180 | 2332698 | -3.90 | -25.83% |
| 2007-05-25 | 12.80 | 15.30 | 12.71 | 15.10 | 191877 | 2750562 | 1.69 | 12.60% |
| 2007-05-18 | 11.90 | 13.97 | 11.20 | 13.41 | 187439 | 2348025 | 1.31 | 10.83% |
| 2007-05-11 | 11.04 | 12.30 | 10.75 | 12.10 | 153960 | 1764770 | 0.91 | 8.13% |
| 2007-04-27 | 10.67 | 11.95 | 10.58 | 11.19 | 195778 | 2213863 | 0.57 | 5.37% |
| 2007-04-20 | 10.67 | 11.35 | 10.03 | 10.62 | 149598 | 1626292 | -0.05 | -0.47% |
| 2007-04-13 | 10.67 | 10.96 | 10.40 | 10.67 | 104630 | 1122053 | 0.00 | 0.00% |
| 2007-04-06 | 10.50 | 11.37 | 10.35 | 10.67 | 174915 | 1891626 | 0.17 | 1.62% |
| 2007-03-30 | 10.00 | 10.55 | 9.56 | 10.50 | 132437 | 1341837 | 0.58 | 5.85% |
| 2007-03-23 | 9.35 | 10.88 | 9.20 | 9.92 | 169192 | 1705198 | 0.37 | 3.87% |
| 2007-03-16 | 9.20 | 10.46 | 9.05 | 9.55 | 202795 | 1946980 | 0.37 | 4.03% |
| 2007-03-09 | 8.52 | 9.25 | 8.40 | 9.18 | 82042 | 726780 | 0.76 | 9.03% |
| 2007-03-02 | 9.20 | 9.35 | 8.18 | 8.42 | 102199 | 890031 | -0.61 | -6.75% |
| 2007-02-16 | 8.05 | 9.45 | 7.96 | 9.03 | 143614 | 1265406 | 1.02 | 12.73% |
| 2007-02-09 | 7.90 | 8.37 | 7.55 | 8.01 | 138223 | 1092483 | -0.62 | -7.18% |
| 2007-02-02 | 7.90 | 9.59 | 7.82 | 8.63 | 329400 | 2953502 | 0.72 | 9.10% |
| 2007-01-26 | 7.38 | 8.33 | 7.38 | 7.91 | 102874 | 811548 | 0.55 | 7.47% |
| 2007-01-19 | 7.25 | 7.80 | 7.06 | 7.36 | 81273 | 600273 | 0.12 | 1.66% |
| 2007-01-12 | 7.18 | 7.97 | 7.10 | 7.24 | 78025 | 591310 | 0.09 | 1.26% |
| 2007-01-05 | 7.18 | 7.41 | 7.03 | 7.15 | 14589 | 104692 | -0.05 | -0.69% |
| 2006-12-29 | 7.14 | 7.58 | 7.08 | 7.20 | 52822 | 382651 | 0.05 | 0.70% |
| 2006-12-22 | 6.66 | 7.40 | 6.56 | 7.15 | 71616 | 500880 | 0.50 | 7.52% |
| 2006-12-15 | 6.14 | 6.80 | 6.11 | 6.65 | 62160 | 406781 | 0.42 | 6.74% |
| 2006-12-08 | 6.16 | 6.62 | 6.10 | 6.23 | 69256 | 441191 | 0.03 | 0.48% |
| 2006-12-01 | 6.22 | 6.35 | 6.03 | 6.20 | 34937 | 218349 | 0.03 | 0.49% |
