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 | 15.10 | 15.97 | 14.40 | 14.95 | 1520228 | 23306498 | -0.15 | -0.99% |
| 2009-11-20 | 13.65 | 15.29 | 13.63 | 15.10 | 1521671 | 22241116 | 1.59 | 11.77% |
| 2009-11-13 | 13.65 | 13.95 | 13.16 | 13.51 | 725192 | 9829076 | -0.21 | -1.53% |
| 2009-11-06 | 12.01 | 13.98 | 12.00 | 13.72 | 1303169 | 17491132 | 1.19 | 9.50% |
| 2009-10-30 | 12.82 | 13.21 | 11.92 | 12.53 | 1261447 | 15987770 | -0.26 | -2.03% |
| 2009-10-23 | 12.08 | 12.98 | 11.88 | 12.79 | 865985 | 10740523 | 0.79 | 6.58% |
| 2009-10-16 | 11.62 | 12.10 | 11.25 | 12.00 | 537572 | 6350573 | 0.42 | 3.63% |
| 2009-10-09 | 10.62 | 11.67 | 10.59 | 11.58 | 116102 | 1312346 | 0.96 | 9.04% |
| 2009-09-30 | 11.02 | 11.20 | 10.20 | 10.62 | 136641 | 1454990 | -0.37 | -3.37% |
| 2009-09-25 | 11.69 | 12.09 | 10.70 | 10.99 | 407877 | 4649978 | -0.91 | -7.65% |
| 2009-09-18 | 11.74 | 12.68 | 11.69 | 11.90 | 813481 | 9901451 | 0.16 | 1.36% |
| 2009-09-11 | 11.40 | 12.08 | 10.98 | 11.74 | 643747 | 7521562 | 0.39 | 3.44% |
| 2009-09-04 | 11.35 | 11.63 | 10.13 | 11.35 | 591944 | 6425145 | -0.22 | -1.90% |
| 2009-08-28 | 11.94 | 12.12 | 10.95 | 11.57 | 694189 | 8123315 | -0.27 | -2.28% |
| 2009-08-21 | 12.60 | 12.69 | 10.67 | 11.84 | 814929 | 9433564 | -1.21 | -9.27% |
| 2009-08-14 | 13.91 | 14.18 | 12.89 | 13.05 | 594652 | 8085386 | -0.65 | -4.75% |
| 2009-08-07 | 14.97 | 15.50 | 13.60 | 13.70 | 1348357 | 19938508 | -1.30 | -8.67% |
| 2009-07-31 | 15.62 | 16.17 | 13.70 | 15.00 | 1724887 | 26057170 | -0.57 | -3.66% |
| 2009-07-24 | 14.30 | 16.17 | 14.05 | 15.57 | 2359543 | 35291620 | 1.38 | 9.72% |
| 2009-07-17 | 13.20 | 14.25 | 12.86 | 14.19 | 1566418 | 21225466 | 0.91 | 6.85% |
| 2009-07-10 | 13.22 | 13.76 | 12.61 | 13.28 | 1117812 | 14839949 | 0.06 | 0.45% |
| 2009-07-03 | 12.17 | 13.36 | 11.90 | 13.22 | 1268782 | 16104156 | 1.14 | 9.44% |
| 2009-06-26 | 12.33 | 12.34 | 11.67 | 12.08 | 752510 | 9064382 | -0.31 | -2.50% |
| 2009-06-19 | 12.92 | 13.59 | 12.20 | 12.39 | 1084206 | 13826441 | -0.50 | -3.88% |
| 2009-06-12 | 13.54 | 13.55 | 12.72 | 12.89 | 630076 | 8253676 | -0.77 | -5.64% |
| 2009-06-05 | 13.30 | 13.95 | 13.00 | 13.66 | 933220 | 12679170 | 0.63 | 4.83% |
| 2009-05-27 | 12.65 | 13.79 | 12.46 | 13.03 | 628806 | 8213118 | -0.23 | -1.74% |
| 2009-05-22 | 12.93 | 14.85 | 12.62 | 13.26 | 1913094 | 26599210 | 0.14 | 1.07% |
| 2009-05-14 | 13.06 | 13.70 | 11.63 | 13.12 | 1500567 | 19135452 | 0.30 | 2.34% |
| 2009-05-08 | 10.23 | 13.59 | 10.22 | 12.82 | 2454793 | 29271580 | 2.73 | 27.06% |
| 2009-04-30 | 9.53 | 10.27 | 9.20 | 10.09 | 607086 | 5963652 | 0.61 | 6.43% |
| 2009-04-24 | 9.78 | 10.52 | 9.36 | 9.48 | 1222802 | 12272490 | -0.08 | -0.84% |
| 2009-04-17 | 9.53 | 10.24 | 9.50 | 9.56 | 1168936 | 11544155 | 0.15 | 1.59% |
| 2009-04-10 | 9.30 | 9.58 | 8.70 | 9.41 | 567094 | 5246922 | 0.13 | 1.40% |
| 2009-04-03 | 9.03 | 10.10 | 8.57 | 9.28 | 1271362 | 11923935 | 0.12 | 1.31% |
| 2009-03-27 | 9.48 | 9.88 | 9.00 | 9.16 | 963233 | 9049253 | 0.54 | 6.26% |
| 2009-03-20 | 7.25 | 8.62 | 7.10 | 8.62 | 400067 | 3139867 | 1.37 | 18.90% |
| 2009-03-13 | 7.53 | 7.74 | 6.95 | 7.25 | 365319 | 2668755 | -0.32 | -4.23% |
| 2009-03-06 | 7.55 | 7.91 | 6.89 | 7.57 | 714119 | 5277832 | 0.06 | 0.80% |
| 2009-02-27 | 7.92 | 8.75 | 7.51 | 7.51 | 776090 | 6334148 | -0.21 | -2.72% |
| 2009-02-20 | 7.73 | 8.09 | 7.13 | 7.72 | 675320 | 5129215 | 0.10 | 1.31% |
| 2009-02-13 | 6.83 | 7.72 | 6.70 | 7.62 | 656321 | 4764179 | 0.92 | 13.73% |
| 2009-02-06 | 6.38 | 6.72 | 6.26 | 6.70 | 517060 | 3342123 | 0.42 | 6.69% |
| 2009-01-23 | 5.43 | 6.37 | 5.40 | 6.28 | 696938 | 4145464 | 0.86 | 15.87% |
| 2009-01-16 | 5.21 | 5.58 | 5.02 | 5.42 | 440363 | 2339660 | 0.16 | 3.04% |
| 2009-01-09 | 4.67 | 5.38 | 4.67 | 5.26 | 541012 | 2756588 | 0.59 | 12.63% |
| 2008-12-26 | 5.05 | 5.24 | 4.56 | 4.67 | 382834 | 1893398 | -0.38 | -7.53% |
| 2008-12-19 | 4.78 | 5.20 | 4.60 | 5.05 | 401658 | 1976015 | 0.32 | 6.76% |
| 2008-12-12 | 4.77 | 5.23 | 4.68 | 4.73 | 609605 | 3018171 | 0.03 | 0.64% |
| 2008-12-05 | 4.25 | 4.78 | 4.10 | 4.70 | 392630 | 1797853 | 0.44 | 10.33% |
| 2008-11-28 | 4.58 | 4.61 | 4.23 | 4.26 | 185279 | 822884 | -0.29 | -6.37% |
| 2008-11-21 | 4.63 | 4.97 | 4.43 | 4.55 | 396228 | 1857330 | -0.17 | -3.60% |
| 2008-11-14 | 4.10 | 4.73 | 4.07 | 4.72 | 277757 | 1227572 | 0.70 | 17.41% |
| 2008-11-07 | 4.15 | 4.24 | 3.88 | 4.02 | 103354 | 418169 | -0.16 | -3.83% |
| 2008-10-31 | 4.23 | 4.28 | 3.89 | 4.18 | 141300 | 583724 | -0.13 | -3.02% |
| 2008-10-24 | 4.11 | 4.56 | 4.02 | 4.31 | 212222 | 938348 | 0.20 | 4.87% |
| 2008-10-17 | 4.23 | 4.52 | 4.01 | 4.11 | 135895 | 578014 | -0.23 | -5.30% |
| 2008-10-10 | 4.90 | 4.90 | 4.34 | 4.34 | 185569 | 863817 | -0.74 | -14.57% |
| 2008-09-26 | 4.36 | 5.13 | 4.36 | 5.08 | 454947 | 2184481 | 0.93 | 22.41% |
| 2008-09-19 | 4.08 | 4.15 | 3.80 | 4.15 | 77949 | 306825 | 0.05 | 1.22% |
| 2008-09-12 | 4.55 | 4.60 | 4.00 | 4.10 | 99038 | 419100 | -0.54 | -11.64% |
| 2008-09-05 | 4.90 | 4.97 | 4.64 | 4.64 | 87612 | 421556 | -0.29 | -5.88% |
| 2008-08-29 | 5.10 | 5.36 | 4.66 | 4.93 | 106324 | 524280 | -0.17 | -3.33% |
| 2008-08-22 | 5.60 | 5.61 | 5.00 | 5.10 | 127276 | 665932 | -0.47 | -8.44% |
| 2008-08-15 | 6.23 | 6.23 | 5.46 | 5.57 | 114253 | 653750 | -0.80 | -12.56% |
| 2008-08-08 | 7.45 | 7.53 | 6.37 | 6.37 | 163150 | 1116264 | -1.02 | -13.80% |
| 2008-08-01 | 7.70 | 7.93 | 7.19 | 7.39 | 138801 | 1064745 | -0.29 | -3.78% |
| 2008-07-25 | 7.50 | 8.06 | 7.41 | 7.68 | 136253 | 1054518 | 0.14 | 1.86% |
| 2008-07-18 | 7.92 | 8.22 | 7.15 | 7.54 | 159182 | 1233096 | -0.38 | -4.80% |
| 2008-07-11 | 7.43 | 8.29 | 7.30 | 7.92 | 263778 | 2093395 | 0.56 | 7.61% |
| 2008-07-04 | 7.45 | 7.78 | 7.10 | 7.36 | 165370 | 1222350 | -0.16 | -2.13% |
| 2008-06-27 | 7.25 | 8.09 | 7.08 | 7.52 | 204984 | 1558520 | 0.11 | 1.48% |
| 2008-06-20 | 8.48 | 8.65 | 7.24 | 7.41 | 263664 | 2033048 | -0.99 | -11.79% |
| 2008-06-13 | 9.25 | 9.49 | 8.31 | 8.40 | 142195 | 1257419 | -1.25 | -12.95% |
| 2008-06-06 | 10.23 | 10.48 | 9.51 | 9.65 | 134281 | 1337061 | -0.64 | -6.22% |
| 2008-05-30 | 11.22 | 11.50 | 10.06 | 10.29 | 196888 | 2121442 | -1.05 | -9.26% |
| 2008-05-23 | 11.85 | 11.90 | 10.53 | 11.34 | 387320 | 4391458 | -0.39 | -3.33% |
| 2008-05-16 | 11.80 | 12.26 | 11.22 | 11.73 | 363100 | 4237301 | -0.22 | -1.84% |
| 2008-05-09 | 11.34 | 12.23 | 10.81 | 11.95 | 501914 | 5789463 | 1.15 | 10.65% |
| 2008-04-29 | 10.00 | 10.80 | 9.82 | 10.80 | 125173 | 1311981 | 0.62 | 6.09% |
| 2008-04-25 | 9.68 | 10.19 | 8.55 | 10.18 | 296965 | 2837341 | 0.96 | 10.41% |
| 2008-04-18 | 10.19 | 10.40 | 9.22 | 9.22 | 182546 | 1783180 | -1.22 | -11.69% |
| 2008-04-11 | 9.00 | 10.95 | 8.97 | 10.44 | 309581 | 3265249 | 1.29 | 14.10% |
| 2008-04-03 | 10.44 | 10.44 | 8.81 | 9.15 | 205328 | 1956776 | -1.55 | -14.49% |
| 2008-03-28 | 12.70 | 12.79 | 10.39 | 10.70 | 275544 | 3099563 | -1.84 | -14.67% |
| 2008-03-21 | 13.99 | 14.00 | 11.81 | 12.54 | 230627 | 2887468 | -1.45 | -10.37% |
| 2008-03-14 | 14.08 | 14.76 | 13.61 | 13.99 | 194526 | 2753489 | -0.06 | -0.43% |
| 2008-03-07 | 14.65 | 15.16 | 13.94 | 14.05 | 269934 | 3911687 | -0.74 | -5.00% |
| 2008-02-29 | 15.82 | 15.82 | 14.00 | 14.79 | 238513 | 3525383 | -0.72 | -4.64% |
| 2008-02-22 | 14.44 | 15.51 | 14.37 | 15.51 | 311950 | 4734495 | 1.26 | 8.84% |
| 2008-02-15 | 14.49 | 14.98 | 14.00 | 14.25 | 121253 | 1757409 | -0.25 | -1.72% |
| 2008-02-05 | 13.60 | 14.50 | 13.50 | 14.50 | 117682 | 1668223 | 1.35 | 10.27% |
| 2008-02-01 | 15.54 | 15.54 | 13.02 | 13.15 | 324117 | 4607282 | -2.40 | -15.43% |
| 2008-01-25 | 17.20 | 17.30 | 14.52 | 15.55 | 481145 | 7553518 | -1.05 | -6.33% |
| 2008-01-18 | 17.15 | 18.30 | 16.07 | 16.60 | 741122 | 12825254 | -0.34 | -2.01% |
| 2008-01-11 | 16.10 | 17.28 | 15.60 | 16.94 | 461753 | 7620520 | 0.79 | 4.89% |
| 2008-01-04 | 15.68 | 16.30 | 15.48 | 16.15 | 236623 | 3764917 | 0.70 | 4.53% |
| 2007-12-28 | 15.20 | 15.88 | 14.80 | 15.45 | 375317 | 5717196 | 0.30 | 1.98% |
| 2007-12-21 | 14.70 | 15.30 | 14.13 | 15.15 | 290420 | 4301740 | 0.55 | 3.77% |
| 2007-12-14 | 13.78 | 15.35 | 13.46 | 14.60 | 567133 | 8275762 | 0.82 | 5.95% |
| 2007-12-07 | 12.39 | 13.78 | 12.38 | 13.78 | 269821 | 3539662 | 1.41 | 11.40% |
| 2007-11-30 | 12.31 | 12.97 | 12.21 | 12.37 | 206589 | 2594334 | 0.17 | 1.39% |
| 2007-11-23 | 12.46 | 13.33 | 11.73 | 12.20 | 191123 | 2407014 | -0.27 | -2.17% |
| 2007-11-16 | 12.75 | 13.07 | 11.94 | 12.47 | 262673 | 3282536 | -0.37 | -2.88% |
| 2007-11-09 | 14.20 | 14.59 | 12.80 | 12.84 | 297842 | 4046654 | -1.61 | -11.14% |
| 2007-11-02 | 13.05 | 15.08 | 13.05 | 14.45 | 363581 | 5224302 | 1.49 | 11.50% |
| 2007-10-26 | 16.00 | 16.00 | 12.79 | 12.96 | 533574 | 7622238 | -3.07 | -19.15% |
| 2007-10-18 | 16.40 | 17.10 | 15.69 | 16.03 | 489058 | 7991513 | -0.17 | -1.05% |
| 2007-10-12 | 17.60 | 19.60 | 15.91 | 16.20 | 1175520 | 20084612 | 0.20 | 1.25% |
| 2007-09-28 | 16.79 | 16.79 | 14.68 | 16.00 | 672658 | 10565144 | -0.46 | -2.79% |
| 2007-09-21 | 14.65 | 16.46 | 14.20 | 16.46 | 1054483 | 16257632 | 1.73 | 11.74% |
| 2007-09-14 | 13.96 | 15.28 | 13.09 | 14.73 | 956543 | 13540391 | 0.45 | 3.15% |
| 2007-09-07 | 15.46 | 16.19 | 14.00 | 14.28 | 1462296 | 21926480 | -0.44 | -2.99% |
| 2007-08-31 | 12.18 | 14.72 | 11.81 | 14.72 | 1095805 | 14064502 | 2.88 | 24.32% |
| 2007-08-24 | 11.18 | 11.84 | 10.90 | 11.84 | 965708 | 10954332 | 0.83 | 7.54% |
| 2007-08-17 | 11.43 | 11.90 | 10.84 | 11.01 | 825305 | 9297178 | -0.37 | -3.25% |
| 2007-08-10 | 10.75 | 11.55 | 10.24 | 11.38 | 918382 | 10004081 | 0.75 | 7.06% |
| 2007-08-03 | 10.48 | 11.29 | 10.01 | 10.63 | 824791 | 8799447 | 0.36 | 3.50% |
| 2007-07-27 | 9.13 | 10.27 | 9.13 | 10.27 | 563235 | 5486949 | 1.17 | 12.86% |
| 2007-07-20 | 9.06 | 9.27 | 8.12 | 9.10 | 413328 | 3603308 | 0.10 | 1.11% |
| 2007-07-13 | 9.87 | 10.19 | 8.95 | 9.00 | 454284 | 4363340 | -0.88 | -8.91% |
| 2007-07-06 | 10.13 | 10.90 | 9.60 | 9.88 | 492159 | 4970111 | 0.23 | 2.38% |
| 2007-06-29 | 10.23 | 10.51 | 9.08 | 9.65 | 794424 | 7712157 | -0.81 | -7.74% |
| 2007-06-22 | 11.09 | 11.45 | 10.22 | 10.46 | 988991 | 10702208 | -0.16 | -1.51% |
| 2007-06-15 | 9.30 | 10.62 | 8.90 | 10.62 | 1056461 | 10379203 | 1.39 | 15.06% |
| 2007-06-08 | 9.59 | 9.59 | 8.60 | 9.23 | 916831 | 8270746 | -0.86 | -8.52% |
| 2007-06-01 | 11.33 | 12.20 | 10.09 | 10.09 | 942384 | 10476086 | -1.25 | -11.02% |
| 2007-05-25 | 10.23 | 11.91 | 9.85 | 11.34 | 930037 | 10684789 | 1.54 | 15.71% |
| 2007-05-17 | 8.85 | 9.80 | 8.75 | 9.80 | 845939 | 7822684 | 0.79 | 8.77% |
| 2007-05-11 | 8.99 | 9.31 | 8.60 | 9.01 | 1378105 | 12365647 | 0.45 | 5.26% |
| 2007-04-27 | 8.63 | 8.63 | 7.73 | 8.56 | 1441777 | 11796210 | 0.34 | 4.14% |
| 2007-04-20 | 6.50 | 8.22 | 6.50 | 8.22 | 1024533 | 7762163 | 1.78 | 27.64% |
| 2007-04-13 | 5.67 | 6.63 | 5.58 | 6.44 | 1332971 | 8243492 | 0.78 | 13.78% |
| 2007-04-06 | 5.85 | 5.89 | 5.56 | 5.66 | 809273 | 4614353 | -0.01 | -0.18% |
| 2007-03-30 | 5.65 | 5.67 | 5.30 | 5.67 | 1123081 | 6142350 | 0.00 | 0.00% |
| 2007-03-23 | 5.47 | 5.92 | 5.42 | 5.67 | 877357 | 4963271 | -0.02 | -0.35% |
| 2007-03-16 | 4.92 | 5.94 | 4.91 | 5.69 | 1399649 | 7592599 | 0.52 | 10.06% |
| 2007-03-09 | 5.07 | 5.20 | 4.71 | 5.17 | 794845 | 3933888 | 0.07 | 1.37% |
| 2007-03-02 | 4.79 | 5.35 | 4.63 | 5.10 | 1840421 | 9138163 | 0.46 | 9.91% |
| 2007-02-16 | 4.70 | 4.70 | 4.23 | 4.64 | 847843 | 3782754 | -0.04 | -0.85% |
| 2007-02-09 | 4.18 | 4.68 | 4.08 | 4.68 | 601821 | 2668825 | 0.57 | 13.87% |
| 2007-02-02 | 4.19 | 4.59 | 4.04 | 4.11 | 616440 | 2644851 | -0.05 | -1.20% |
| 2007-01-26 | 4.38 | 4.65 | 4.03 | 4.16 | 818285 | 3582046 | -0.09 | -2.12% |
| 2007-01-19 | 3.60 | 4.25 | 3.60 | 4.25 | 713628 | 2789750 | 0.63 | 17.40% |
| 2007-01-12 | 3.58 | 3.86 | 3.50 | 3.62 | 551106 | 2016191 | 0.02 | 0.56% |
| 2007-01-05 | 3.49 | 3.91 | 3.27 | 3.60 | 925314 | 3322430 | 0.06 | 1.70% |
| 2006-12-22 | 2.98 | 3.62 | 2.94 | 3.54 | 1082477 | 3647918 | 0.56 | 18.79% |
| 2006-12-15 | 2.99 | 3.25 | 2.97 | 2.98 | 565060 | 1740621 | 0.01 | 0.34% |
| 2006-12-08 | 3.06 | 3.17 | 2.82 | 2.97 | 725387 | 2158103 | -0.10 | -3.26% |
| 2006-12-01 | 3.32 | 3.32 | 2.98 | 3.07 | 537263 | 1676546 | -0.21 | -6.40% |
