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 | 18.28 | 18.84 | 16.42 | 16.51 | 312926 | 5545978 | -1.61 | -8.88% |
| 2009-11-20 | 17.31 | 18.40 | 17.31 | 18.12 | 291821 | 5210493 | 0.96 | 5.59% |
| 2009-11-13 | 17.10 | 17.61 | 16.89 | 17.16 | 227284 | 3897666 | 0.10 | 0.59% |
| 2009-11-06 | 15.72 | 17.30 | 15.52 | 17.06 | 198771 | 3338474 | 1.00 | 6.23% |
| 2009-10-30 | 17.04 | 17.35 | 15.99 | 16.06 | 175185 | 2901260 | -0.99 | -5.81% |
| 2009-10-23 | 16.32 | 17.50 | 16.09 | 17.05 | 260860 | 4447986 | 0.86 | 5.31% |
| 2009-10-16 | 14.67 | 16.32 | 14.51 | 16.19 | 191645 | 3014231 | 1.68 | 11.58% |
| 2009-10-09 | 14.05 | 14.65 | 13.98 | 14.51 | 27343 | 395320 | 0.51 | 3.64% |
| 2009-09-30 | 14.63 | 14.80 | 13.70 | 14.00 | 52784 | 741871 | -0.65 | -4.44% |
| 2009-09-25 | 15.20 | 16.07 | 14.00 | 14.65 | 123103 | 1847802 | -0.60 | -3.93% |
| 2009-09-18 | 15.10 | 16.18 | 14.97 | 15.25 | 175830 | 2771077 | 0.28 | 1.87% |
| 2009-09-11 | 14.70 | 15.35 | 14.32 | 14.97 | 109142 | 1625266 | 0.45 | 3.10% |
| 2009-09-04 | 14.45 | 14.78 | 13.21 | 14.52 | 121172 | 1706335 | -0.10 | -0.68% |
| 2009-08-28 | 15.39 | 15.88 | 14.48 | 14.62 | 169782 | 2577769 | -0.73 | -4.76% |
| 2009-08-21 | 16.20 | 16.32 | 14.38 | 15.35 | 199109 | 3005717 | -1.52 | -9.01% |
| 2009-08-13 | 16.50 | 17.10 | 15.98 | 16.87 | 121816 | 2030032 | 0.71 | 4.39% |
| 2009-08-07 | 18.20 | 18.43 | 16.01 | 16.16 | 214595 | 3690983 | -1.65 | -9.26% |
| 2009-07-31 | 16.89 | 17.97 | 16.66 | 17.81 | 183287 | 3192682 | 0.92 | 5.45% |
| 2009-07-24 | 18.47 | 18.47 | 16.55 | 16.89 | 246383 | 4308669 | -1.67 | -9.00% |
| 2009-07-17 | 17.55 | 18.78 | 17.21 | 18.56 | 186887 | 3359926 | 0.96 | 5.46% |
| 2009-07-10 | 17.24 | 17.97 | 15.71 | 17.60 | 349223 | 5856424 | 0.78 | 4.64% |
| 2009-07-03 | 14.87 | 16.82 | 14.85 | 16.82 | 395906 | 6261914 | 1.97 | 13.27% |
| 2009-06-26 | 15.99 | 16.05 | 14.49 | 14.85 | 228391 | 3437571 | -1.11 | -6.96% |
| 2009-06-19 | 14.50 | 16.00 | 14.40 | 15.96 | 174372 | 2670636 | 1.43 | 9.84% |
| 2009-06-12 | 14.19 | 15.88 | 14.16 | 14.53 | 298530 | 4473360 | 0.41 | 2.90% |
| 2009-06-05 | 13.12 | 14.76 | 13.02 | 14.12 | 190518 | 2677486 | 1.04 | 7.95% |
| 2009-05-27 | 12.80 | 13.39 | 12.60 | 13.08 | 91422 | 1195957 | -0.36 | -2.68% |
| 2009-05-22 | 12.83 | 13.97 | 12.45 | 13.44 | 220304 | 2946831 | 0.47 | 3.62% |
| 2009-05-15 | 13.80 | 14.19 | 12.62 | 12.97 | 213252 | 2815895 | -0.97 | -6.96% |
| 2009-05-08 | 13.13 | 14.12 | 12.80 | 13.94 | 283535 | 3761527 | 0.79 | 6.01% |
| 2009-04-30 | 13.12 | 13.33 | 12.00 | 13.15 | 179001 | 2289171 | 0.00 | 0.00% |
| 2009-04-24 | 11.80 | 13.74 | 11.56 | 13.15 | 342885 | 4399318 | 1.46 | 12.49% |
| 2009-04-17 | 11.23 | 12.33 | 11.11 | 11.69 | 245138 | 2880057 | 0.53 | 4.75% |
| 2009-04-10 | 10.94 | 11.46 | 10.72 | 11.16 | 192064 | 2125572 | 0.17 | 1.55% |
| 2009-04-03 | 10.36 | 11.51 | 9.91 | 10.99 | 458501 | 4897774 | 1.01 | 10.12% |
| 2009-03-27 | 8.91 | 9.98 | 8.52 | 9.98 | 470951 | 4409033 | 1.00 | 11.14% |
| 2009-03-20 | 7.95 | 9.14 | 7.84 | 8.98 | 237606 | 2008683 | 1.08 | 13.67% |
| 2009-03-13 | 8.15 | 8.27 | 7.46 | 7.90 | 184589 | 1454350 | -0.26 | -3.19% |
| 2009-03-06 | 7.17 | 8.20 | 7.01 | 8.16 | 169714 | 1301699 | 1.03 | 14.45% |
| 2009-02-27 | 7.96 | 8.69 | 7.00 | 7.13 | 320924 | 2583342 | -0.82 | -10.31% |
| 2009-02-20 | 7.99 | 8.04 | 7.43 | 7.95 | 242475 | 1869386 | 0.06 | 0.76% |
| 2009-02-13 | 7.40 | 7.95 | 7.13 | 7.89 | 304564 | 2286047 | 0.53 | 7.20% |
| 2009-02-06 | 6.65 | 7.45 | 6.60 | 7.36 | 266322 | 1864436 | 0.79 | 12.02% |
| 2009-01-23 | 6.60 | 6.79 | 6.33 | 6.57 | 186901 | 1221121 | 0.12 | 1.86% |
| 2009-01-15 | 6.24 | 6.56 | 6.06 | 6.45 | 201797 | 1283212 | 0.25 | 4.03% |
| 2009-01-09 | 5.70 | 6.25 | 5.66 | 6.20 | 195733 | 1185051 | 0.50 | 8.77% |
| 2008-12-26 | 6.17 | 6.24 | 5.65 | 5.70 | 183419 | 1082848 | -0.46 | -7.47% |
| 2008-12-19 | 5.86 | 6.35 | 5.60 | 6.16 | 201816 | 1219722 | 0.34 | 5.84% |
| 2008-12-12 | 5.97 | 6.35 | 5.78 | 5.82 | 316390 | 1920147 | -0.12 | -2.02% |
| 2008-12-05 | 5.21 | 5.98 | 5.19 | 5.94 | 233485 | 1324709 | 0.73 | 14.01% |
| 2008-11-28 | 5.53 | 5.73 | 5.15 | 5.21 | 144360 | 785314 | -0.34 | -6.13% |
| 2008-11-21 | 5.78 | 5.94 | 5.15 | 5.55 | 232681 | 1288144 | -0.23 | -3.98% |
| 2008-11-14 | 5.21 | 5.80 | 5.10 | 5.78 | 219762 | 1191458 | 0.63 | 12.23% |
| 2008-11-07 | 4.68 | 5.22 | 4.56 | 5.15 | 102138 | 505044 | 0.47 | 10.04% |
| 2008-10-31 | 4.90 | 4.93 | 4.50 | 4.68 | 65152 | 308623 | -0.31 | -6.21% |
| 2008-10-24 | 4.65 | 5.33 | 4.65 | 4.99 | 101970 | 518598 | 0.28 | 5.95% |
| 2008-10-17 | 4.82 | 5.15 | 4.49 | 4.71 | 61800 | 294480 | -0.14 | -2.89% |
| 2008-10-10 | 5.28 | 5.47 | 4.81 | 4.85 | 81396 | 420408 | -0.55 | -10.19% |
| 2008-09-26 | 5.49 | 5.75 | 4.58 | 5.40 | 177451 | 924548 | 0.17 | 3.25% |
| 2008-09-19 | 5.17 | 5.35 | 4.57 | 5.23 | 56790 | 286229 | -0.05 | -0.95% |
| 2008-09-12 | 6.36 | 6.37 | 5.09 | 5.28 | 75811 | 413175 | -1.01 | -16.06% |
| 2008-09-05 | 6.45 | 6.56 | 6.15 | 6.29 | 34704 | 220646 | -0.17 | -2.63% |
| 2008-08-29 | 6.86 | 7.02 | 6.22 | 6.46 | 36878 | 239861 | -0.40 | -5.83% |
| 2008-08-22 | 6.61 | 7.04 | 6.10 | 6.86 | 59278 | 395126 | 0.26 | 3.94% |
| 2008-08-15 | 6.83 | 6.90 | 6.10 | 6.60 | 76222 | 496318 | -0.28 | -4.07% |
| 2008-08-08 | 7.71 | 7.89 | 6.81 | 6.88 | 52344 | 390346 | -0.87 | -11.23% |
| 2008-08-01 | 7.70 | 8.15 | 7.44 | 7.75 | 122492 | 957884 | 0.09 | 1.18% |
| 2008-07-25 | 7.15 | 7.90 | 7.00 | 7.66 | 127404 | 962590 | 0.48 | 6.68% |
| 2008-07-18 | 7.05 | 7.84 | 6.65 | 7.18 | 186554 | 1374725 | 0.11 | 1.56% |
| 2008-07-11 | 6.69 | 7.69 | 6.60 | 7.07 | 121522 | 874366 | 0.43 | 6.48% |
| 2008-07-04 | 6.23 | 6.73 | 6.08 | 6.64 | 54973 | 353509 | 0.38 | 6.07% |
| 2008-06-27 | 6.10 | 7.03 | 6.08 | 6.26 | 106373 | 701635 | 0.02 | 0.32% |
| 2008-06-20 | 6.92 | 7.16 | 5.88 | 6.24 | 92392 | 606025 | -0.66 | -9.56% |
| 2008-06-13 | 8.64 | 8.64 | 6.88 | 6.90 | 62659 | 483244 | -1.99 | -22.39% |
| 2008-06-06 | 8.90 | 9.54 | 8.65 | 8.89 | 111625 | 1019659 | 0.00 | 0.00% |
| 2008-05-30 | 9.34 | 9.40 | 8.70 | 8.89 | 64311 | 579723 | -0.53 | -5.63% |
| 2008-05-23 | 9.95 | 10.38 | 9.04 | 9.42 | 112876 | 1103722 | -0.66 | -6.55% |
| 2008-05-16 | 8.90 | 10.54 | 8.65 | 10.08 | 225727 | 2228617 | 1.02 | 11.26% |
| 2008-05-09 | 9.97 | 10.25 | 8.82 | 9.06 | 154950 | 1496151 | -0.81 | -8.21% |
| 2008-04-30 | 9.62 | 9.88 | 9.38 | 9.87 | 67176 | 648499 | 0.49 | 5.22% |
| 2008-04-25 | 9.11 | 9.70 | 7.39 | 9.38 | 140180 | 1237394 | 0.96 | 11.40% |
| 2008-04-18 | 9.82 | 9.95 | 8.40 | 8.42 | 69479 | 626802 | -1.68 | -16.63% |
| 2008-04-11 | 9.38 | 10.81 | 9.32 | 10.10 | 67755 | 692290 | 0.45 | 4.66% |
| 2008-04-03 | 11.77 | 12.17 | 9.10 | 9.65 | 63300 | 659987 | -2.43 | -20.12% |
| 2008-03-28 | 11.78 | 12.70 | 11.40 | 12.08 | 45221 | 542160 | -0.32 | -2.58% |
| 2008-03-21 | 13.45 | 13.58 | 11.35 | 12.40 | 77861 | 964092 | -1.25 | -9.16% |
| 2008-03-14 | 14.70 | 15.00 | 13.04 | 13.65 | 101385 | 1447282 | -0.90 | -6.19% |
| 2008-03-07 | 14.50 | 14.66 | 13.30 | 14.55 | 89547 | 1277770 | 0.78 | 5.66% |
| 2008-02-28 | 13.72 | 13.94 | 13.01 | 13.77 | 48772 | 658575 | 0.09 | 0.66% |
| 2008-02-22 | 14.19 | 14.62 | 13.52 | 13.68 | 70374 | 994375 | -0.17 | -1.23% |
| 2008-02-15 | 14.12 | 15.55 | 12.78 | 13.85 | 44789 | 625793 | -0.29 | -2.05% |
| 2008-02-05 | 13.50 | 14.37 | 13.50 | 14.14 | 40494 | 569626 | 0.81 | 6.08% |
| 2008-02-01 | 14.40 | 14.78 | 12.75 | 13.33 | 192257 | 2644615 | -1.29 | -8.82% |
| 2008-01-25 | 16.59 | 16.59 | 13.48 | 14.62 | 180593 | 2629414 | -1.73 | -10.58% |
| 2008-01-18 | 16.20 | 17.55 | 15.90 | 16.35 | 270615 | 4526366 | 0.37 | 2.31% |
| 2008-01-11 | 15.94 | 16.34 | 14.90 | 15.98 | 181591 | 2859968 | 0.50 | 3.23% |
| 2008-01-04 | 15.05 | 15.85 | 15.01 | 15.48 | 99409 | 1531067 | 0.44 | 2.93% |
| 2007-12-28 | 13.95 | 15.40 | 13.95 | 15.04 | 228186 | 3358824 | 1.11 | 7.97% |
| 2007-12-21 | 13.69 | 13.96 | 13.02 | 13.93 | 103660 | 1396219 | 0.24 | 1.75% |
| 2007-12-14 | 14.22 | 14.89 | 13.08 | 13.69 | 151587 | 2120165 | -0.85 | -5.85% |
| 2007-12-07 | 13.00 | 14.60 | 12.98 | 14.54 | 92036 | 1288790 | 1.40 | 10.65% |
| 2007-11-30 | 13.95 | 13.95 | 12.80 | 13.14 | 68978 | 916486 | -0.46 | -3.38% |
| 2007-11-23 | 14.80 | 15.16 | 13.10 | 13.60 | 105526 | 1512866 | -1.13 | -7.67% |
| 2007-11-16 | 13.03 | 15.00 | 13.00 | 14.73 | 165314 | 2376069 | 1.41 | 10.59% |
| 2007-11-09 | 13.39 | 14.50 | 13.15 | 13.32 | 152685 | 2126729 | -0.10 | -0.74% |
| 2007-11-02 | 12.23 | 14.00 | 12.03 | 13.42 | 181050 | 2372788 | 1.58 | 13.35% |
| 2007-10-26 | 13.10 | 13.34 | 11.25 | 11.84 | 121220 | 1520278 | -1.16 | -8.92% |
| 2007-10-18 | 14.07 | 14.19 | 12.78 | 13.00 | 124636 | 1676252 | -1.00 | -7.14% |
| 2007-10-12 | 15.66 | 16.80 | 13.93 | 14.00 | 226940 | 3505010 | -1.60 | -10.26% |
| 2007-09-28 | 15.79 | 16.45 | 15.16 | 15.60 | 128082 | 2013919 | 0.03 | 0.19% |
| 2007-09-21 | 16.48 | 17.60 | 15.40 | 15.57 | 247479 | 4069156 | -0.93 | -5.64% |
| 2007-09-14 | 16.30 | 18.17 | 15.48 | 16.50 | 306978 | 5131098 | 0.34 | 2.10% |
| 2007-09-07 | 16.90 | 18.40 | 16.11 | 16.16 | 330333 | 5695798 | -0.76 | -4.49% |
| 2007-08-31 | 16.29 | 17.27 | 15.18 | 16.92 | 282418 | 4581416 | 0.74 | 4.57% |
| 2007-08-24 | 16.56 | 17.30 | 15.52 | 16.18 | 348671 | 5711386 | -0.05 | -0.31% |
| 2007-08-17 | 14.46 | 17.68 | 14.39 | 16.23 | 543802 | 8649492 | 2.19 | 15.60% |
| 2007-08-10 | 13.30 | 15.45 | 12.97 | 14.04 | 500569 | 7139038 | 0.74 | 5.56% |
| 2007-08-03 | 11.25 | 13.78 | 10.88 | 13.30 | 462753 | 5776603 | 2.05 | 18.22% |
| 2007-07-27 | 10.55 | 11.72 | 10.31 | 11.25 | 253469 | 2806115 | 0.79 | 7.55% |
| 2007-07-20 | 9.08 | 10.63 | 8.71 | 10.46 | 154661 | 1501832 | 1.38 | 15.20% |
| 2007-07-13 | 8.87 | 9.27 | 8.60 | 9.08 | 97962 | 883846 | 0.24 | 2.71% |
| 2007-07-06 | 8.56 | 9.50 | 8.00 | 8.84 | 105754 | 931349 | 0.04 | 0.46% |
| 2007-06-29 | 9.91 | 10.18 | 8.37 | 8.80 | 194511 | 1800116 | -1.00 | -10.20% |
| 2007-06-22 | 11.36 | 11.89 | 9.68 | 9.80 | 265745 | 2946538 | -1.35 | -12.11% |
| 2007-06-15 | 9.40 | 11.70 | 9.33 | 11.15 | 517864 | 5586315 | 1.83 | 19.64% |
| 2007-06-08 | 9.81 | 10.00 | 8.05 | 9.32 | 412764 | 3659913 | -0.72 | -7.17% |
| 2007-06-01 | 13.60 | 13.90 | 10.04 | 10.04 | 477260 | 5751999 | -3.55 | -26.12% |
| 2007-05-25 | 12.09 | 14.18 | 11.90 | 13.59 | 467587 | 6242598 | 1.14 | 9.16% |
| 2007-05-18 | 10.80 | 12.97 | 10.63 | 12.45 | 633879 | 7441306 | 1.40 | 12.67% |
| 2007-05-11 | 11.28 | 11.84 | 10.79 | 11.05 | 394445 | 4452959 | 0.07 | 0.64% |
| 2007-04-27 | 10.56 | 11.79 | 10.55 | 10.98 | 479279 | 5300834 | 0.47 | 4.47% |
| 2007-04-20 | 10.14 | 11.27 | 9.80 | 10.51 | 463676 | 4846129 | 0.37 | 3.65% |
| 2007-04-13 | 9.84 | 11.00 | 9.58 | 10.14 | 443807 | 4573907 | 0.47 | 4.86% |
| 2007-04-06 | 7.95 | 10.03 | 7.72 | 9.67 | 555732 | 5041925 | 1.75 | 22.10% |
| 2007-03-30 | 7.33 | 8.39 | 7.20 | 7.92 | 467306 | 3665814 | 0.60 | 8.20% |
| 2007-03-23 | 6.38 | 7.38 | 6.30 | 7.32 | 338316 | 2329554 | 0.71 | 10.74% |
| 2007-03-16 | 6.01 | 7.19 | 6.00 | 6.61 | 602307 | 4037014 | 0.67 | 11.28% |
| 2007-03-09 | 5.89 | 6.10 | 5.58 | 5.94 | 209606 | 1226701 | 0.04 | 0.68% |
| 2007-03-02 | 6.00 | 6.45 | 5.59 | 5.90 | 307187 | 1838951 | -0.10 | -1.67% |
| 2007-02-16 | 5.64 | 6.20 | 5.53 | 6.00 | 225312 | 1333780 | 0.39 | 6.95% |
| 2007-02-09 | 5.42 | 5.96 | 5.31 | 5.61 | 171542 | 961328 | 0.24 | 4.47% |
| 2007-02-02 | 6.00 | 6.18 | 5.30 | 5.37 | 272141 | 1575834 | -0.58 | -9.75% |
| 2007-01-26 | 4.78 | 6.28 | 4.78 | 5.95 | 585417 | 3258431 | 1.20 | 25.26% |
| 2007-01-19 | 4.26 | 4.95 | 4.26 | 4.75 | 344388 | 1594483 | 0.51 | 12.03% |
| 2007-01-12 | 3.80 | 4.60 | 3.79 | 4.24 | 397863 | 1683361 | 0.44 | 11.58% |
| 2007-01-05 | 3.74 | 3.81 | 3.67 | 3.80 | 49512 | 184693 | 0.07 | 1.88% |
| 2006-12-29 | 3.90 | 4.04 | 3.66 | 3.73 | 122081 | 465962 | -0.17 | -4.36% |
| 2006-12-22 | 3.74 | 4.10 | 3.69 | 3.90 | 242395 | 942860 | 0.16 | 4.28% |
| 2006-12-15 | 3.57 | 3.79 | 3.53 | 3.74 | 105124 | 384660 | 0.17 | 4.76% |
| 2006-12-08 | 3.85 | 3.95 | 3.55 | 3.57 | 177789 | 676995 | -0.28 | -7.27% |
| 2006-12-01 | 3.70 | 3.96 | 3.69 | 3.85 | 222619 | 854703 | 0.13 | 3.50% |
