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 | 16.08 | 17.15 | 14.85 | 15.52 | 607659 | 9840864 | -0.51 | -3.18% |
| 2009-11-20 | 16.15 | 16.33 | 15.79 | 16.03 | 363447 | 5835406 | 0.09 | 0.56% |
| 2009-11-13 | 16.08 | 16.20 | 15.49 | 15.94 | 380508 | 6029021 | 0.07 | 0.44% |
| 2009-11-06 | 14.80 | 16.25 | 14.70 | 15.87 | 314655 | 4932099 | 0.74 | 4.89% |
| 2009-10-30 | 15.78 | 15.83 | 14.80 | 15.13 | 232882 | 3553199 | -0.72 | -4.54% |
| 2009-10-23 | 14.30 | 15.90 | 14.25 | 15.85 | 535217 | 8179291 | 1.51 | 10.53% |
| 2009-10-16 | 15.11 | 15.48 | 14.19 | 14.34 | 250009 | 3698103 | -0.75 | -4.97% |
| 2009-10-09 | 14.65 | 15.18 | 14.60 | 15.09 | 59417 | 891699 | 0.46 | 3.14% |
| 2009-09-30 | 14.25 | 14.80 | 13.75 | 14.63 | 126044 | 1813010 | 0.40 | 2.81% |
| 2009-09-25 | 14.00 | 15.24 | 13.60 | 14.23 | 268740 | 3864108 | -0.35 | -2.40% |
| 2009-09-17 | 13.58 | 14.70 | 13.50 | 14.58 | 201050 | 2851744 | 1.03 | 7.60% |
| 2009-09-11 | 13.04 | 13.98 | 13.04 | 13.55 | 216664 | 2921612 | 0.37 | 2.81% |
| 2009-09-04 | 13.00 | 13.50 | 11.60 | 13.18 | 259188 | 3263036 | -0.23 | -1.72% |
| 2009-08-28 | 14.52 | 15.10 | 13.30 | 13.41 | 354612 | 5091339 | -1.07 | -7.39% |
| 2009-08-21 | 13.70 | 14.72 | 12.58 | 14.48 | 272581 | 3707710 | 0.78 | 5.69% |
| 2009-08-14 | 14.99 | 15.46 | 13.70 | 13.70 | 280118 | 4115382 | -0.93 | -6.36% |
| 2009-08-07 | 15.38 | 17.05 | 14.60 | 14.63 | 444251 | 7121656 | -0.75 | -4.88% |
| 2009-07-31 | 15.20 | 16.18 | 13.95 | 15.38 | 421541 | 6321343 | 0.35 | 2.33% |
| 2009-07-24 | 13.67 | 15.40 | 12.90 | 15.03 | 483777 | 6773571 | 1.39 | 10.19% |
| 2009-07-17 | 12.10 | 13.76 | 12.00 | 13.64 | 492350 | 6355201 | 1.42 | 11.62% |
| 2009-07-10 | 12.23 | 12.35 | 11.38 | 12.22 | 388519 | 4593619 | -0.01 | -0.08% |
| 2009-07-03 | 11.42 | 12.40 | 11.10 | 12.23 | 404573 | 4813087 | 0.80 | 7.00% |
| 2009-06-26 | 11.51 | 11.87 | 10.72 | 11.43 | 330508 | 3719369 | 0.00 | 0.00% |
| 2009-06-19 | 11.01 | 11.48 | 10.80 | 11.43 | 215091 | 2393917 | 0.40 | 3.63% |
| 2009-06-12 | 11.47 | 11.90 | 10.72 | 11.03 | 286142 | 3274564 | -0.44 | -3.84% |
| 2009-06-05 | 10.42 | 11.80 | 10.42 | 11.47 | 407605 | 4525582 | 1.07 | 10.29% |
| 2009-05-27 | 9.98 | 10.77 | 9.89 | 10.40 | 140995 | 1460728 | 0.00 | 0.00% |
| 2009-05-22 | 10.79 | 11.00 | 10.23 | 10.40 | 175997 | 1877098 | -0.31 | -2.89% |
| 2009-05-15 | 11.26 | 11.48 | 10.26 | 10.71 | 278956 | 3004977 | -0.54 | -4.80% |
| 2009-05-08 | 10.90 | 11.98 | 10.89 | 11.25 | 482029 | 5529655 | 0.33 | 3.02% |
| 2009-04-30 | 10.49 | 11.20 | 10.27 | 10.92 | 339307 | 3645548 | 0.19 | 1.77% |
| 2009-04-24 | 10.60 | 11.17 | 9.80 | 10.73 | 509771 | 5429213 | 0.00 | 0.00% |
| 2009-04-17 | 9.99 | 11.50 | 9.92 | 10.73 | 797170 | 8511011 | 0.80 | 8.06% |
| 2009-04-10 | 8.85 | 9.93 | 8.78 | 9.93 | 408373 | 3857028 | 0.97 | 10.83% |
| 2009-04-03 | 8.84 | 9.55 | 8.17 | 8.96 | 591232 | 5306237 | 0.16 | 1.82% |
| 2009-03-27 | 8.15 | 9.05 | 8.12 | 8.80 | 734118 | 6211539 | 0.56 | 6.80% |
| 2009-03-20 | 6.90 | 8.47 | 6.82 | 8.24 | 987889 | 7790785 | 1.22 | 17.38% |
| 2009-03-13 | 6.72 | 7.60 | 6.57 | 7.02 | 887284 | 6278100 | 0.37 | 5.56% |
| 2009-03-06 | 5.60 | 6.96 | 5.57 | 6.65 | 581977 | 3748871 | 1.00 | 17.70% |
| 2009-02-27 | 6.80 | 7.13 | 5.41 | 5.65 | 557490 | 3624875 | -1.22 | -17.76% |
| 2009-02-20 | 7.25 | 7.28 | 6.42 | 6.87 | 755210 | 5201019 | -0.09 | -1.29% |
| 2009-02-13 | 5.96 | 6.98 | 5.76 | 6.96 | 937477 | 5892549 | 1.12 | 19.18% |
| 2009-02-06 | 5.20 | 6.00 | 5.12 | 5.84 | 764418 | 4341049 | 0.70 | 13.62% |
| 2009-01-23 | 5.06 | 5.33 | 4.95 | 5.14 | 343874 | 1771687 | 0.10 | 1.98% |
| 2009-01-16 | 4.82 | 5.21 | 4.65 | 5.04 | 324213 | 1613567 | 0.26 | 5.44% |
| 2009-01-09 | 4.58 | 4.98 | 4.52 | 4.78 | 241041 | 1154239 | 0.31 | 6.93% |
| 2008-12-26 | 5.35 | 5.40 | 4.37 | 4.47 | 383207 | 1869002 | -0.80 | -15.18% |
| 2008-12-19 | 4.80 | 5.33 | 4.65 | 5.27 | 433072 | 2210133 | 0.55 | 11.65% |
| 2008-12-12 | 5.23 | 5.47 | 4.58 | 4.72 | 582619 | 3034724 | -0.41 | -7.99% |
| 2008-12-05 | 4.65 | 5.29 | 4.58 | 5.13 | 578803 | 2890420 | 0.53 | 11.52% |
| 2008-11-28 | 4.98 | 5.04 | 4.20 | 4.60 | 420050 | 1927709 | -0.40 | -8.00% |
| 2008-11-21 | 4.50 | 5.38 | 4.41 | 5.00 | 918477 | 4475166 | 0.42 | 9.17% |
| 2008-11-14 | 3.60 | 4.59 | 3.57 | 4.58 | 740272 | 3087911 | 1.10 | 31.61% |
| 2008-11-07 | 3.29 | 3.65 | 3.12 | 3.48 | 283525 | 962461 | 0.05 | 1.46% |
| 2008-10-31 | 3.53 | 3.53 | 3.06 | 3.43 | 186586 | 609899 | -0.16 | -4.46% |
| 2008-10-24 | 3.60 | 3.92 | 3.47 | 3.59 | 114645 | 424279 | -0.03 | -0.83% |
| 2008-10-17 | 3.62 | 4.07 | 3.59 | 3.62 | 108819 | 410967 | -0.13 | -3.47% |
| 2008-10-10 | 4.60 | 4.60 | 3.75 | 3.75 | 166643 | 700306 | -0.95 | -20.21% |
| 2008-09-26 | 4.18 | 4.75 | 3.95 | 4.70 | 488526 | 2150911 | 0.90 | 23.68% |
| 2008-09-18 | 4.38 | 4.38 | 3.58 | 3.80 | 79329 | 316566 | -0.53 | -12.24% |
| 2008-09-12 | 4.54 | 4.67 | 4.18 | 4.33 | 80815 | 349250 | -0.20 | -4.42% |
| 2008-09-05 | 4.90 | 5.05 | 4.53 | 4.53 | 143551 | 699849 | -0.36 | -7.36% |
| 2008-08-29 | 5.14 | 5.23 | 4.50 | 4.89 | 129670 | 624849 | -0.25 | -4.86% |
| 2008-08-22 | 5.55 | 5.62 | 4.81 | 5.14 | 177964 | 926476 | -0.37 | -6.71% |
| 2008-08-15 | 6.72 | 6.85 | 5.23 | 5.51 | 187965 | 1085345 | -1.50 | -21.40% |
| 2008-08-08 | 8.32 | 8.43 | 7.01 | 7.01 | 160796 | 1246621 | -1.29 | -15.54% |
| 2008-08-01 | 8.70 | 8.80 | 7.90 | 8.30 | 191826 | 1609150 | -0.30 | -3.49% |
| 2008-07-25 | 8.50 | 8.73 | 8.25 | 8.60 | 209035 | 1783516 | 0.53 | 6.57% |
| 2008-07-18 | 8.68 | 9.10 | 7.61 | 8.07 | 227661 | 1894848 | -0.73 | -8.29% |
| 2008-07-11 | 8.48 | 9.60 | 8.45 | 8.80 | 503919 | 4573509 | 0.40 | 4.76% |
| 2008-07-04 | 7.53 | 8.57 | 7.36 | 8.40 | 246743 | 1972598 | 0.73 | 9.52% |
| 2008-06-27 | 7.80 | 8.78 | 7.58 | 7.67 | 301253 | 2469046 | -0.25 | -3.16% |
| 2008-06-20 | 8.80 | 9.03 | 7.31 | 7.92 | 268798 | 2224392 | -0.88 | -10.00% |
| 2008-06-13 | 10.74 | 10.75 | 8.80 | 8.80 | 174863 | 1693867 | -2.50 | -22.12% |
| 2008-06-06 | 11.53 | 12.10 | 11.20 | 11.30 | 225861 | 2633575 | -0.42 | -3.58% |
| 2008-05-30 | 12.81 | 13.18 | 11.38 | 11.72 | 577821 | 7107438 | -1.03 | -8.08% |
| 2008-05-23 | 12.13 | 13.20 | 11.06 | 12.75 | 654392 | 8135122 | 0.77 | 6.43% |
| 2008-05-16 | 11.60 | 12.99 | 11.40 | 11.98 | 535317 | 6617532 | 0.15 | 1.27% |
| 2008-05-09 | 12.16 | 12.54 | 11.04 | 11.83 | 392836 | 4656577 | -0.20 | -1.66% |
| 2008-04-30 | 11.17 | 12.24 | 11.08 | 12.03 | 337601 | 3953780 | 0.87 | 7.80% |
| 2008-04-25 | 9.63 | 11.57 | 8.50 | 11.16 | 357383 | 3705628 | 2.31 | 26.10% |
| 2008-04-18 | 10.22 | 10.32 | 8.85 | 8.85 | 134470 | 1313214 | -1.65 | -15.71% |
| 2008-04-11 | 9.51 | 10.97 | 9.45 | 10.50 | 204503 | 2111743 | 0.67 | 6.82% |
| 2008-04-03 | 10.76 | 11.61 | 8.93 | 9.83 | 215001 | 2247266 | -1.33 | -11.92% |
| 2008-03-28 | 11.90 | 12.15 | 10.06 | 11.16 | 243658 | 2776622 | -0.38 | -3.29% |
| 2008-03-21 | 11.90 | 12.22 | 9.67 | 11.54 | 371552 | 4115056 | -0.39 | -3.27% |
| 2008-03-14 | 13.38 | 13.50 | 11.61 | 11.93 | 173906 | 2197232 | -1.63 | -12.02% |
| 2008-03-07 | 13.47 | 14.15 | 12.91 | 13.56 | 327287 | 4461863 | 0.09 | 0.67% |
| 2008-02-29 | 14.05 | 14.74 | 12.73 | 13.47 | 460474 | 6278162 | -0.71 | -5.01% |
| 2008-02-22 | 14.25 | 14.50 | 13.60 | 14.18 | 493159 | 6945639 | 1.18 | 9.08% |
| 2008-02-15 | 12.95 | 13.19 | 12.58 | 13.00 | 165761 | 2147453 | 0.05 | 0.39% |
| 2008-02-05 | 11.78 | 13.10 | 11.76 | 12.95 | 150366 | 1901274 | 1.57 | 13.80% |
| 2008-02-01 | 12.34 | 12.40 | 10.79 | 11.38 | 225826 | 2655538 | -1.08 | -8.67% |
| 2008-01-25 | 13.70 | 13.78 | 11.35 | 12.46 | 413047 | 5095760 | -1.28 | -9.32% |
| 2008-01-18 | 14.90 | 15.40 | 13.31 | 13.74 | 532012 | 7722564 | -1.26 | -8.40% |
| 2008-01-11 | 14.38 | 15.49 | 13.60 | 15.00 | 704761 | 10267574 | 0.52 | 3.59% |
| 2008-01-04 | 12.70 | 14.86 | 12.61 | 14.48 | 832610 | 11586456 | 2.12 | 17.15% |
| 2007-12-28 | 11.62 | 12.41 | 11.45 | 12.36 | 300595 | 3589850 | 0.96 | 8.42% |
| 2007-12-21 | 11.24 | 11.68 | 10.95 | 11.40 | 259081 | 2948612 | 0.22 | 1.97% |
| 2007-12-14 | 10.44 | 11.36 | 10.30 | 11.18 | 348377 | 3814035 | 0.76 | 7.29% |
| 2007-12-07 | 9.93 | 10.46 | 9.78 | 10.42 | 131927 | 1346944 | 0.50 | 5.04% |
| 2007-11-30 | 9.80 | 10.35 | 9.71 | 9.92 | 163227 | 1642164 | 0.27 | 2.80% |
| 2007-11-23 | 9.82 | 10.18 | 9.06 | 9.65 | 135296 | 1330218 | -0.04 | -0.41% |
| 2007-11-16 | 9.12 | 9.79 | 8.90 | 9.69 | 120724 | 1141427 | 0.37 | 3.97% |
| 2007-11-09 | 10.14 | 10.44 | 9.22 | 9.32 | 133589 | 1328511 | -0.75 | -7.45% |
| 2007-11-02 | 10.00 | 10.70 | 9.60 | 10.07 | 203668 | 2062896 | 0.21 | 2.13% |
| 2007-10-26 | 10.60 | 10.88 | 9.60 | 9.86 | 290689 | 3001789 | -1.15 | -10.45% |
| 2007-10-18 | 11.30 | 11.50 | 10.76 | 11.01 | 212440 | 2367583 | -0.25 | -2.22% |
| 2007-10-12 | 12.70 | 12.80 | 10.59 | 11.26 | 378963 | 4527353 | -0.93 | -7.63% |
| 2007-09-27 | 13.58 | 13.58 | 12.06 | 12.19 | 396597 | 5110783 | -1.25 | -9.30% |
| 2007-09-21 | 11.86 | 13.60 | 11.85 | 13.44 | 741117 | 9423769 | 1.51 | 12.66% |
| 2007-09-14 | 12.00 | 12.95 | 11.56 | 11.93 | 473396 | 5799561 | -0.34 | -2.77% |
| 2007-09-07 | 12.80 | 12.94 | 11.90 | 12.27 | 530083 | 6583864 | -0.20 | -1.60% |
| 2007-08-31 | 11.98 | 12.86 | 11.65 | 12.47 | 711224 | 8807936 | 0.50 | 4.18% |
| 2007-08-24 | 11.73 | 12.28 | 11.31 | 11.97 | 436462 | 5176920 | 0.84 | 7.55% |
| 2007-08-17 | 11.10 | 11.59 | 10.75 | 11.13 | 281868 | 3151242 | 0.11 | 1.00% |
| 2007-08-10 | 12.70 | 13.19 | 10.70 | 11.02 | 658560 | 7993971 | -1.30 | -10.55% |
| 2007-08-03 | 11.10 | 12.44 | 10.71 | 12.32 | 638368 | 7360117 | 1.22 | 10.99% |
| 2007-07-27 | 9.91 | 11.35 | 9.91 | 11.10 | 528516 | 5671743 | 1.32 | 13.50% |
| 2007-07-20 | 9.24 | 9.85 | 8.67 | 9.78 | 302398 | 2801615 | 0.43 | 4.60% |
| 2007-07-13 | 9.88 | 10.00 | 9.00 | 9.35 | 293290 | 2802235 | -0.21 | -2.20% |
| 2007-07-06 | 10.00 | 10.50 | 8.26 | 9.56 | 557814 | 5363604 | -0.68 | -6.64% |
| 2007-06-29 | 14.27 | 14.58 | 10.24 | 10.24 | 860787 | 10461858 | -3.93 | -27.73% |
| 2007-06-22 | 14.10 | 15.30 | 13.42 | 14.17 | 1074005 | 15392124 | 0.32 | 2.31% |
| 2007-06-15 | 12.80 | 14.85 | 12.80 | 13.85 | 1172779 | 16497535 | 1.13 | 8.88% |
| 2007-06-08 | 14.00 | 14.00 | 11.47 | 12.72 | 1088007 | 13294672 | -1.44 | -10.17% |
| 2007-06-01 | 12.70 | 15.66 | 12.27 | 14.16 | 2484470 | 34343960 | 1.71 | 13.73% |
| 2007-05-25 | 10.99 | 12.60 | 10.88 | 12.45 | 1238159 | 15001245 | 1.05 | 9.21% |
| 2007-05-18 | 11.84 | 12.09 | 11.01 | 11.40 | 672226 | 7775514 | -0.81 | -6.63% |
| 2007-05-10 | 11.45 | 12.60 | 10.95 | 12.21 | 946102 | 11248088 | 0.62 | 5.35% |
| 2007-04-27 | 11.49 | 12.38 | 11.48 | 11.59 | 734899 | 8748844 | 0.19 | 1.67% |
| 2007-04-20 | 10.35 | 11.80 | 10.35 | 11.40 | 1110800 | 12456838 | 0.99 | 9.51% |
| 2007-04-13 | 9.82 | 10.98 | 9.82 | 10.41 | 1136169 | 11927429 | 0.87 | 9.12% |
| 2007-04-06 | 8.95 | 9.74 | 8.81 | 9.54 | 628452 | 5816617 | 0.61 | 6.83% |
| 2007-03-30 | 8.50 | 9.78 | 8.50 | 8.93 | 1183901 | 10792006 | 0.75 | 9.17% |
| 2007-03-23 | 6.80 | 8.18 | 6.70 | 8.18 | 983624 | 7594245 | 1.18 | 16.86% |
| 2007-03-16 | 6.98 | 7.45 | 6.92 | 7.00 | 640752 | 4599822 | -0.03 | -0.43% |
| 2007-03-09 | 6.98 | 7.32 | 6.51 | 7.03 | 793360 | 5565428 | 0.31 | 4.61% |
| 2007-03-02 | 6.71 | 7.15 | 6.14 | 6.72 | 745332 | 4911396 | 0.01 | 0.15% |
| 2007-02-16 | 6.08 | 6.94 | 6.06 | 6.71 | 703505 | 4601662 | 0.60 | 9.82% |
| 2007-02-09 | 5.67 | 6.30 | 5.65 | 6.11 | 518455 | 3139278 | 0.42 | 7.38% |
| 2007-02-02 | 6.13 | 6.36 | 5.60 | 5.69 | 641113 | 3845553 | -0.38 | -6.26% |
| 2007-01-26 | 5.66 | 6.38 | 5.53 | 6.07 | 988378 | 5921375 | 0.47 | 8.39% |
| 2007-01-19 | 4.89 | 5.68 | 4.87 | 5.60 | 790342 | 4248308 | 0.71 | 14.52% |
| 2007-01-12 | 4.85 | 5.39 | 4.83 | 4.89 | 678941 | 3443452 | 0.07 | 1.45% |
| 2007-01-05 | 4.60 | 4.82 | 4.53 | 4.82 | 184900 | 870398 | 0.29 | 6.40% |
| 2006-12-29 | 4.65 | 4.78 | 4.44 | 4.53 | 227238 | 1041565 | -0.12 | -2.58% |
| 2006-12-22 | 4.65 | 4.84 | 4.54 | 4.65 | 281101 | 1316731 | 0.00 | 0.00% |
| 2006-12-15 | 4.40 | 4.68 | 4.36 | 4.65 | 197508 | 898898 | 0.23 | 5.20% |
| 2006-12-08 | 4.66 | 4.97 | 4.41 | 4.42 | 452565 | 2154722 | -0.27 | -5.76% |
| 2006-12-01 | 4.79 | 4.84 | 4.63 | 4.69 | 440811 | 2093761 | -0.01 | -0.21% |
