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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 16.45 | 17.60 | 15.98 | 17.05 | 566719 | 9496484 | 0.54 | 3.27% |
| 2009-11-20 | 14.83 | 17.15 | 14.82 | 16.51 | 965459 | 15425916 | 1.61 | 10.80% |
| 2009-11-13 | 14.40 | 15.46 | 13.82 | 14.90 | 964484 | 14153912 | 0.59 | 4.12% |
| 2009-11-06 | 13.71 | 14.97 | 13.55 | 14.31 | 848308 | 12205962 | 0.22 | 1.56% |
| 2009-10-30 | 13.61 | 14.45 | 13.15 | 14.09 | 979753 | 13592350 | 0.39 | 2.85% |
| 2009-10-23 | 12.41 | 13.95 | 12.31 | 13.70 | 1014835 | 13645240 | 1.40 | 11.38% |
| 2009-10-16 | 11.86 | 12.38 | 11.40 | 12.30 | 391058 | 4731193 | 0.50 | 4.24% |
| 2009-10-09 | 10.98 | 11.94 | 10.98 | 11.80 | 98016 | 1132605 | 0.95 | 8.76% |
| 2009-09-30 | 12.48 | 12.59 | 10.75 | 10.85 | 293159 | 3364900 | -1.63 | -13.06% |
| 2009-09-25 | 12.87 | 13.67 | 12.34 | 12.48 | 933841 | 12153157 | -0.69 | -5.24% |
| 2009-09-18 | 12.37 | 13.79 | 12.33 | 13.17 | 882668 | 11534707 | 0.84 | 6.81% |
| 2009-09-11 | 12.37 | 12.84 | 11.71 | 12.33 | 530788 | 6581851 | -0.04 | -0.32% |
| 2009-09-04 | 12.20 | 12.49 | 11.28 | 12.37 | 459483 | 5477777 | 0.07 | 0.57% |
| 2009-08-28 | 13.48 | 13.48 | 12.20 | 12.30 | 351742 | 4499362 | -0.46 | -3.60% |
| 2009-08-20 | 12.51 | 12.78 | 11.80 | 12.76 | 355174 | 4386402 | 0.01 | 0.08% |
| 2009-08-14 | 14.22 | 14.74 | 12.58 | 12.75 | 737056 | 10198162 | -1.51 | -10.59% |
| 2009-08-07 | 13.45 | 16.03 | 13.45 | 14.26 | 1121955 | 16814978 | 0.98 | 7.38% |
| 2009-07-31 | 13.93 | 14.49 | 12.16 | 13.28 | 1249658 | 16559451 | -0.52 | -3.77% |
| 2009-07-24 | 12.31 | 14.45 | 11.63 | 13.80 | 1369182 | 18044666 | 1.60 | 13.12% |
| 2009-07-17 | 10.32 | 12.35 | 10.31 | 12.20 | 1679432 | 19015396 | 1.89 | 18.33% |
| 2009-07-10 | 9.95 | 10.43 | 9.66 | 10.31 | 975968 | 9779121 | 0.37 | 3.72% |
| 2009-07-03 | 10.55 | 10.66 | 9.58 | 9.94 | 1167126 | 11666472 | -0.57 | -5.42% |
| 2009-06-25 | 10.53 | 10.88 | 10.31 | 10.51 | 438964 | 4628093 | -0.02 | -0.19% |
| 2009-06-19 | 10.32 | 10.97 | 10.21 | 10.53 | 555186 | 5875789 | 0.21 | 2.04% |
| 2009-06-12 | 11.22 | 11.47 | 10.05 | 10.32 | 1021450 | 11176620 | -1.08 | -9.47% |
| 2009-06-05 | 11.80 | 11.96 | 11.03 | 11.40 | 1595671 | 18310166 | -0.21 | -1.81% |
| 2009-05-27 | 10.00 | 11.98 | 9.78 | 11.61 | 1700910 | 18757208 | 1.30 | 12.61% |
| 2009-05-22 | 9.61 | 10.86 | 9.23 | 10.31 | 1919962 | 19857560 | 0.72 | 7.51% |
| 2009-05-15 | 9.95 | 10.38 | 9.50 | 9.59 | 1233711 | 12302054 | -0.38 | -3.81% |
| 2009-05-08 | 8.85 | 10.27 | 8.85 | 9.97 | 1114122 | 10789721 | 1.12 | 12.65% |
| 2009-04-29 | 9.06 | 9.25 | 8.46 | 8.85 | 319907 | 2790511 | -0.20 | -2.21% |
| 2009-04-24 | 9.90 | 10.37 | 8.90 | 9.05 | 861738 | 8406367 | -0.91 | -9.14% |
| 2009-04-17 | 10.19 | 10.26 | 9.80 | 9.96 | 1081485 | 10856020 | -0.19 | -1.87% |
| 2009-04-10 | 10.86 | 11.07 | 9.55 | 10.15 | 912625 | 9283650 | -0.66 | -6.11% |
| 2009-04-03 | 9.92 | 11.15 | 9.55 | 10.81 | 1398591 | 14869220 | 0.82 | 8.21% |
| 2009-03-27 | 9.31 | 10.39 | 8.93 | 9.99 | 1150515 | 11048154 | 0.75 | 8.12% |
| 2009-03-20 | 8.04 | 9.59 | 7.77 | 9.24 | 1137877 | 10014194 | 1.07 | 13.10% |
| 2009-03-12 | 8.74 | 8.85 | 7.82 | 8.17 | 753255 | 6300054 | -0.57 | -6.52% |
| 2009-03-05 | 7.27 | 8.77 | 7.12 | 8.74 | 634973 | 5027262 | 1.45 | 19.89% |
| 2009-02-27 | 8.70 | 9.65 | 7.29 | 7.29 | 1148482 | 10073953 | -1.51 | -17.16% |
| 2009-02-20 | 9.28 | 9.28 | 8.18 | 8.80 | 1056047 | 9203544 | -0.34 | -3.72% |
| 2009-02-13 | 7.81 | 9.30 | 7.56 | 9.14 | 1624801 | 13738909 | 1.47 | 19.17% |
| 2009-02-06 | 6.84 | 7.74 | 6.80 | 7.67 | 1055194 | 7768065 | 0.86 | 12.63% |
| 2009-01-23 | 6.76 | 7.26 | 6.66 | 6.81 | 719927 | 5022771 | 0.11 | 1.64% |
| 2009-01-16 | 6.40 | 6.98 | 6.36 | 6.70 | 540172 | 3618648 | 0.26 | 4.04% |
| 2009-01-09 | 6.25 | 6.81 | 6.14 | 6.44 | 557357 | 3609731 | 0.45 | 7.51% |
| 2008-12-26 | 7.08 | 7.16 | 5.80 | 5.99 | 433788 | 2784732 | -1.11 | -15.63% |
| 2008-12-19 | 6.63 | 7.25 | 6.30 | 7.10 | 615855 | 4258384 | 0.59 | 9.06% |
| 2008-12-12 | 7.03 | 7.44 | 6.36 | 6.51 | 1013863 | 7200726 | -0.42 | -6.06% |
| 2008-12-05 | 5.75 | 7.02 | 5.60 | 6.93 | 856917 | 5609521 | 1.10 | 18.87% |
| 2008-11-28 | 6.90 | 6.93 | 5.81 | 5.83 | 660824 | 4184457 | -1.16 | -16.59% |
| 2008-11-21 | 6.35 | 7.25 | 5.53 | 6.99 | 1435160 | 9356163 | 0.48 | 7.37% |
| 2008-11-14 | 5.30 | 6.55 | 5.30 | 6.51 | 1035118 | 6144092 | 1.28 | 24.47% |
| 2008-11-07 | 5.06 | 5.59 | 4.83 | 5.23 | 562440 | 2956575 | 0.09 | 1.75% |
| 2008-10-31 | 5.30 | 5.32 | 4.66 | 5.14 | 497907 | 2493535 | -0.41 | -7.39% |
| 2008-10-24 | 5.09 | 5.75 | 4.96 | 5.55 | 482202 | 2597461 | 0.67 | 13.73% |
| 2008-10-17 | 5.45 | 6.04 | 4.52 | 4.88 | 380569 | 1947498 | -0.91 | -15.72% |
| 2008-10-10 | 7.41 | 7.60 | 5.79 | 5.79 | 269332 | 1826736 | -2.08 | -26.43% |
| 2008-09-26 | 8.31 | 8.32 | 6.63 | 7.87 | 642999 | 4910864 | 0.31 | 4.10% |
| 2008-09-19 | 7.60 | 7.60 | 6.13 | 7.56 | 161137 | 1105456 | -0.04 | -0.53% |
| 2008-09-12 | 8.60 | 8.75 | 7.41 | 7.60 | 165452 | 1299899 | -1.40 | -15.56% |
| 2008-09-04 | 9.30 | 9.30 | 8.40 | 9.00 | 133758 | 1185064 | -0.36 | -3.85% |
| 2008-08-29 | 10.10 | 10.35 | 8.71 | 9.36 | 164146 | 1544054 | -0.85 | -8.32% |
| 2008-08-22 | 10.63 | 10.93 | 9.46 | 10.21 | 248956 | 2565585 | -0.30 | -2.85% |
| 2008-08-15 | 12.06 | 12.35 | 9.85 | 10.51 | 241040 | 2586538 | -1.55 | -12.85% |
| 2008-08-08 | 14.21 | 14.50 | 11.90 | 12.06 | 221392 | 2963224 | -2.14 | -15.07% |
| 2008-08-01 | 14.50 | 15.60 | 13.59 | 14.20 | 438680 | 6487622 | -0.33 | -2.27% |
| 2008-07-25 | 14.48 | 15.49 | 14.30 | 14.53 | 375377 | 5596928 | -0.17 | -1.16% |
| 2008-07-18 | 16.30 | 17.18 | 13.21 | 14.70 | 574960 | 8724725 | -1.73 | -10.53% |
| 2008-07-11 | 16.35 | 17.65 | 16.01 | 16.43 | 748221 | 12622037 | -0.06 | -0.36% |
| 2008-07-04 | 14.00 | 17.11 | 13.30 | 16.49 | 853306 | 13308608 | 2.19 | 15.31% |
| 2008-06-27 | 14.30 | 15.80 | 13.40 | 14.30 | 921090 | 13600217 | -0.03 | -0.21% |
| 2008-06-20 | 15.10 | 15.47 | 11.36 | 14.33 | 997086 | 13433840 | -1.07 | -6.95% |
| 2008-06-13 | 16.42 | 17.99 | 15.00 | 15.40 | 267107 | 4376002 | -1.88 | -10.88% |
| 2008-06-06 | 20.20 | 20.69 | 16.86 | 17.28 | 480712 | 9228962 | -2.96 | -14.62% |
| 2008-05-30 | 17.50 | 21.50 | 17.20 | 20.24 | 705336 | 14005611 | 2.39 | 13.39% |
| 2008-05-23 | 18.10 | 18.71 | 16.18 | 17.85 | 295050 | 5194857 | -0.15 | -0.83% |
| 2008-05-16 | 17.10 | 19.83 | 16.80 | 18.00 | 532746 | 9887349 | 0.90 | 5.26% |
| 2008-05-08 | 15.63 | 17.60 | 15.41 | 17.10 | 347074 | 5763257 | 1.83 | 11.98% |
| 2008-04-30 | 14.18 | 15.28 | 13.99 | 15.27 | 152666 | 2245276 | 0.80 | 5.53% |
| 2008-04-25 | 13.33 | 15.02 | 10.96 | 14.47 | 287249 | 3798606 | 2.33 | 19.19% |
| 2008-04-18 | 14.35 | 15.68 | 12.12 | 12.14 | 222438 | 3141265 | -2.65 | -17.92% |
| 2008-04-11 | 12.98 | 14.87 | 12.61 | 14.79 | 253915 | 3566038 | 1.53 | 11.54% |
| 2008-04-03 | 16.50 | 16.97 | 11.90 | 13.26 | 169837 | 2391421 | -3.94 | -22.91% |
| 2008-03-28 | 17.38 | 18.84 | 15.72 | 17.20 | 283918 | 5098726 | 0.23 | 1.35% |
| 2008-03-20 | 21.60 | 21.80 | 15.41 | 16.97 | 254900 | 4473410 | -4.53 | -21.07% |
| 2008-03-14 | 21.95 | 22.76 | 21.12 | 21.50 | 152163 | 3326472 | -0.70 | -3.15% |
| 2008-03-07 | 22.00 | 25.36 | 21.42 | 22.20 | 491652 | 11419305 | 0.10 | 0.45% |
| 2008-02-29 | 24.30 | 24.80 | 21.58 | 22.10 | 301099 | 6909853 | -2.20 | -9.05% |
| 2008-02-22 | 24.35 | 26.60 | 23.90 | 24.30 | 299742 | 7544857 | 1.92 | 8.58% |
| 2008-02-15 | 23.01 | 24.00 | 21.50 | 22.38 | 80577 | 1831984 | 0.38 | 1.73% |
| 2008-02-05 | 22.56 | 23.98 | 21.81 | 22.00 | 125996 | 2864121 | 0.04 | 0.18% |
| 2008-02-01 | 27.00 | 28.00 | 19.92 | 21.96 | 449140 | 10724362 | -5.41 | -19.77% |
| 2008-01-25 | 25.50 | 29.04 | 23.10 | 27.37 | 675567 | 18047132 | 2.04 | 8.05% |
| 2008-01-18 | 24.90 | 25.40 | 22.60 | 25.33 | 226519 | 5486728 | 0.33 | 1.32% |
| 2008-01-11 | 22.20 | 25.42 | 21.80 | 25.00 | 370706 | 8814986 | 2.70 | 12.11% |
| 2008-01-04 | 20.40 | 23.58 | 20.40 | 22.30 | 165156 | 3650280 | 2.00 | 9.85% |
| 2007-12-28 | 18.91 | 20.98 | 18.60 | 20.30 | 298479 | 6019319 | 1.43 | 7.58% |
| 2007-12-21 | 18.27 | 19.45 | 18.20 | 18.87 | 270931 | 5119082 | 0.59 | 3.23% |
| 2007-12-14 | 17.07 | 18.80 | 16.80 | 18.28 | 302673 | 5467720 | 0.92 | 5.30% |
| 2007-12-07 | 17.16 | 17.90 | 16.52 | 17.36 | 208386 | 3572666 | 0.20 | 1.17% |
| 2007-11-30 | 18.50 | 18.80 | 15.82 | 17.16 | 196356 | 3343399 | -0.99 | -5.46% |
| 2007-11-23 | 17.10 | 18.60 | 16.95 | 18.15 | 251086 | 4475569 | 1.15 | 6.76% |
| 2007-11-16 | 15.99 | 17.29 | 14.90 | 17.00 | 241260 | 3964372 | 1.05 | 6.58% |
| 2007-11-09 | 14.85 | 16.10 | 14.46 | 15.95 | 164789 | 2539871 | 1.15 | 7.77% |
| 2007-11-02 | 15.00 | 16.68 | 14.77 | 14.80 | 167771 | 2628108 | -0.39 | -2.57% |
| 2007-10-26 | 17.05 | 18.47 | 14.81 | 15.19 | 322878 | 5511354 | -1.79 | -10.54% |
| 2007-10-18 | 16.20 | 17.78 | 15.50 | 16.98 | 204864 | 3478430 | 0.82 | 5.07% |
| 2007-10-12 | 19.60 | 19.70 | 14.99 | 16.16 | 423851 | 7464418 | -2.89 | -15.17% |
| 2007-09-28 | 17.30 | 19.59 | 16.79 | 19.05 | 498700 | 9197185 | 1.85 | 10.76% |
| 2007-09-21 | 15.70 | 17.57 | 15.31 | 17.20 | 620094 | 10325512 | 1.50 | 9.55% |
| 2007-09-14 | 15.75 | 17.18 | 14.88 | 15.70 | 557208 | 8867621 | -0.30 | -1.88% |
| 2007-09-07 | 15.42 | 17.00 | 15.22 | 16.00 | 726828 | 11580777 | 0.63 | 4.10% |
| 2007-08-31 | 14.80 | 16.20 | 13.61 | 15.37 | 605283 | 9163541 | 0.61 | 4.13% |
| 2007-08-24 | 12.47 | 15.46 | 12.45 | 14.76 | 824076 | 11563003 | 2.51 | 20.49% |
| 2007-08-17 | 11.80 | 12.55 | 11.26 | 12.25 | 368853 | 4409347 | 0.47 | 3.99% |
| 2007-08-10 | 11.69 | 13.00 | 11.56 | 11.78 | 502343 | 6187612 | 0.16 | 1.38% |
| 2007-08-03 | 11.70 | 12.38 | 10.98 | 11.62 | 475653 | 5562149 | -0.08 | -0.68% |
| 2007-07-27 | 9.75 | 11.85 | 9.75 | 11.70 | 457138 | 4991904 | 2.01 | 20.74% |
| 2007-07-20 | 8.87 | 9.80 | 8.82 | 9.69 | 386250 | 3613280 | 0.84 | 9.49% |
| 2007-07-13 | 8.27 | 9.38 | 8.18 | 8.85 | 247921 | 2186715 | 0.66 | 8.06% |
| 2007-07-06 | 8.70 | 9.25 | 7.26 | 8.19 | 327136 | 2757260 | -0.87 | -9.60% |
| 2007-06-29 | 10.30 | 11.66 | 9.06 | 9.06 | 495995 | 5183208 | -2.38 | -20.80% |
| 2007-06-22 | 12.71 | 13.35 | 10.98 | 11.44 | 618453 | 7825944 | -1.08 | -8.63% |
| 2007-06-15 | 11.28 | 13.50 | 11.05 | 12.52 | 1066119 | 13415781 | 1.24 | 10.99% |
| 2007-06-08 | 11.21 | 11.85 | 10.00 | 11.28 | 526647 | 5687856 | -1.17 | -9.40% |
| 2007-05-31 | 12.79 | 13.50 | 10.90 | 12.45 | 1005776 | 12701309 | -0.06 | -0.48% |
| 2007-05-25 | 10.10 | 12.90 | 10.01 | 12.51 | 1473556 | 17491636 | 1.96 | 18.58% |
| 2007-05-18 | 10.30 | 10.88 | 9.80 | 10.55 | 787785 | 8241787 | 0.03 | 0.28% |
| 2007-05-11 | 9.70 | 11.00 | 9.46 | 10.52 | 1153032 | 11960077 | 0.66 | 6.69% |
| 2007-04-27 | 9.71 | 10.44 | 9.50 | 9.86 | 971665 | 9794301 | 0.24 | 2.50% |
| 2007-04-20 | 9.20 | 10.16 | 9.00 | 9.62 | 805804 | 7691065 | 0.39 | 4.22% |
| 2007-04-13 | 8.79 | 9.88 | 8.66 | 9.23 | 1022113 | 9446734 | 0.71 | 8.33% |
| 2007-04-06 | 8.02 | 8.69 | 7.86 | 8.52 | 701211 | 5720310 | 0.51 | 6.37% |
| 2007-03-30 | 8.12 | 8.43 | 7.68 | 8.01 | 675648 | 5461160 | 0.01 | 0.12% |
| 2007-03-23 | 7.20 | 8.06 | 7.00 | 8.00 | 512815 | 3979022 | 0.49 | 6.53% |
| 2007-03-16 | 7.15 | 7.98 | 6.95 | 7.51 | 767687 | 5794972 | 0.38 | 5.33% |
| 2007-03-09 | 6.92 | 7.36 | 6.80 | 7.13 | 397594 | 2824065 | 0.30 | 4.39% |
| 2007-03-01 | 7.47 | 7.93 | 6.72 | 6.83 | 488771 | 3560223 | -0.46 | -6.31% |
| 2007-02-16 | 6.60 | 7.52 | 6.35 | 7.29 | 425849 | 2970299 | 0.69 | 10.46% |
| 2007-02-09 | 6.34 | 7.06 | 6.19 | 6.60 | 488385 | 3215425 | 0.35 | 5.60% |
| 2007-02-02 | 5.42 | 6.50 | 5.42 | 6.25 | 659352 | 3991475 | 0.83 | 15.31% |
| 2007-01-26 | 5.91 | 6.05 | 5.03 | 5.42 | 473390 | 2695161 | -0.48 | -8.14% |
| 2007-01-19 | 4.47 | 5.98 | 4.44 | 5.90 | 814035 | 4373909 | 1.43 | 31.99% |
| 2007-01-12 | 4.20 | 5.05 | 4.15 | 4.47 | 472357 | 2175363 | 0.28 | 6.68% |
| 2007-01-05 | 4.15 | 4.20 | 4.00 | 4.19 | 86169 | 353894 | 0.04 | 0.96% |
| 2006-12-29 | 4.40 | 4.49 | 4.07 | 4.15 | 186303 | 785699 | -0.18 | -4.16% |
| 2006-12-22 | 4.18 | 4.55 | 4.02 | 4.33 | 474812 | 2050665 | 0.15 | 3.59% |
| 2006-12-15 | 3.79 | 4.29 | 3.77 | 4.18 | 340040 | 1385156 | 0.38 | 10.00% |
| 2006-12-08 | 3.98 | 4.31 | 3.76 | 3.80 | 226751 | 920755 | -0.15 | -3.80% |
| 2006-12-01 | 3.90 | 4.07 | 3.84 | 3.95 | 167082 | 666442 | -0.01 | -0.25% |
