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 | 15.75 | 16.67 | 14.72 | 14.75 | 602158 | 9563820 | -0.96 | -6.11% |
| 2009-11-20 | 15.31 | 16.17 | 15.30 | 15.71 | 519614 | 8141758 | 0.55 | 3.63% |
| 2009-11-13 | 13.75 | 15.55 | 13.64 | 15.16 | 639116 | 9374862 | 1.41 | 10.26% |
| 2009-11-06 | 12.75 | 14.25 | 12.52 | 13.75 | 465926 | 6333822 | 0.79 | 6.10% |
| 2009-10-30 | 13.60 | 13.60 | 12.89 | 12.96 | 221322 | 2902630 | -0.57 | -4.21% |
| 2009-10-23 | 13.18 | 14.05 | 13.18 | 13.53 | 245582 | 3335086 | 0.24 | 1.81% |
| 2009-10-16 | 12.70 | 13.48 | 12.47 | 13.29 | 254212 | 3321112 | 0.71 | 5.64% |
| 2009-10-09 | 11.99 | 12.69 | 11.82 | 12.58 | 36748 | 455404 | 0.82 | 6.97% |
| 2009-09-30 | 12.84 | 13.06 | 11.36 | 11.76 | 106057 | 1274115 | -1.08 | -8.41% |
| 2009-09-25 | 14.08 | 14.69 | 12.48 | 12.84 | 375886 | 5199020 | -1.28 | -9.06% |
| 2009-09-18 | 13.99 | 14.44 | 13.61 | 14.12 | 381758 | 5358661 | 0.20 | 1.44% |
| 2009-09-11 | 12.61 | 14.28 | 12.61 | 13.92 | 561311 | 7698931 | 1.43 | 11.45% |
| 2009-09-04 | 12.97 | 12.97 | 11.11 | 12.49 | 214753 | 2599670 | -0.66 | -5.02% |
| 2009-08-28 | 12.80 | 13.82 | 12.25 | 13.15 | 283790 | 3730786 | 0.37 | 2.90% |
| 2009-08-21 | 13.30 | 13.30 | 11.83 | 12.78 | 268758 | 3354409 | -0.64 | -4.77% |
| 2009-08-14 | 14.35 | 14.96 | 12.88 | 13.42 | 305820 | 4317872 | -0.80 | -5.63% |
| 2009-08-07 | 15.86 | 16.70 | 14.19 | 14.22 | 486043 | 7548330 | -1.30 | -8.38% |
| 2009-07-31 | 14.10 | 16.28 | 13.90 | 15.52 | 871533 | 13198214 | 1.44 | 10.23% |
| 2009-07-24 | 13.23 | 14.15 | 13.00 | 14.08 | 591457 | 8145003 | 0.88 | 6.67% |
| 2009-07-17 | 13.26 | 13.68 | 12.82 | 13.20 | 477030 | 6280087 | -0.04 | -0.30% |
| 2009-07-10 | 11.93 | 13.73 | 11.64 | 13.24 | 689567 | 8805247 | 1.32 | 11.07% |
| 2009-07-03 | 11.90 | 12.30 | 11.60 | 11.92 | 309725 | 3688465 | 0.02 | 0.17% |
| 2009-06-26 | 11.98 | 12.34 | 11.40 | 11.90 | 232877 | 2754100 | -0.07 | -0.58% |
| 2009-06-19 | 11.87 | 12.78 | 11.69 | 11.97 | 420484 | 5161749 | 0.06 | 0.50% |
| 2009-06-12 | 11.00 | 12.58 | 10.81 | 11.91 | 740607 | 8782844 | 0.91 | 8.27% |
| 2009-06-05 | 11.02 | 11.27 | 10.35 | 11.00 | 374834 | 4067321 | 0.00 | 0.00% |
| 2009-05-27 | 10.60 | 11.43 | 10.40 | 11.00 | 276572 | 3040266 | 0.14 | 1.29% |
| 2009-05-22 | 10.20 | 11.68 | 9.91 | 10.86 | 977946 | 10747897 | 0.60 | 5.85% |
| 2009-05-15 | 8.87 | 10.38 | 8.33 | 10.26 | 797764 | 7549817 | 1.36 | 15.28% |
| 2009-05-08 | 8.00 | 9.30 | 8.00 | 8.90 | 506687 | 4367738 | 0.94 | 11.81% |
| 2009-04-30 | 8.42 | 8.42 | 7.30 | 7.96 | 260398 | 2045017 | -0.47 | -5.58% |
| 2009-04-24 | 8.35 | 9.38 | 8.01 | 8.43 | 764198 | 6691376 | -0.02 | -0.24% |
| 2009-04-17 | 8.07 | 8.69 | 7.93 | 8.45 | 503616 | 4164262 | 0.39 | 4.84% |
| 2009-04-10 | 8.20 | 8.29 | 7.71 | 8.06 | 287476 | 2302800 | -0.30 | -3.59% |
| 2009-04-03 | 8.21 | 8.77 | 8.00 | 8.36 | 462650 | 3899811 | 0.15 | 1.83% |
| 2009-03-27 | 8.32 | 8.53 | 8.01 | 8.21 | 382927 | 3181135 | -0.11 | -1.32% |
| 2009-03-20 | 7.79 | 8.75 | 7.63 | 8.32 | 618451 | 5197824 | 0.52 | 6.67% |
| 2009-03-13 | 7.84 | 7.98 | 7.19 | 7.80 | 180635 | 1388128 | 0.00 | 0.00% |
| 2009-03-06 | 7.26 | 8.28 | 7.21 | 7.80 | 295393 | 2304956 | 0.59 | 8.18% |
| 2009-02-27 | 8.50 | 9.28 | 7.21 | 7.21 | 445729 | 3734228 | -1.38 | -16.07% |
| 2009-02-20 | 8.10 | 8.75 | 7.60 | 8.59 | 495936 | 4050577 | 0.70 | 8.87% |
| 2009-02-13 | 6.99 | 7.99 | 6.88 | 7.89 | 364519 | 2689309 | 0.95 | 13.69% |
| 2009-02-06 | 6.15 | 7.01 | 6.06 | 6.94 | 302927 | 1989121 | 0.83 | 13.58% |
| 2009-01-23 | 6.39 | 6.43 | 6.08 | 6.11 | 179652 | 1122020 | -0.27 | -4.23% |
| 2009-01-16 | 6.25 | 6.52 | 5.85 | 6.38 | 232203 | 1438727 | 0.21 | 3.40% |
| 2009-01-09 | 5.41 | 6.26 | 5.36 | 6.17 | 237885 | 1410223 | 0.80 | 14.90% |
| 2008-12-31 | 5.95 | 6.00 | 5.35 | 5.37 | 130188 | 744373 | -0.66 | -10.95% |
| 2008-12-26 | 5.98 | 6.84 | 5.72 | 6.03 | 556760 | 3535751 | 0.10 | 1.69% |
| 2008-12-19 | 5.76 | 6.03 | 5.51 | 5.93 | 158945 | 922693 | 0.22 | 3.85% |
| 2008-12-12 | 5.70 | 6.30 | 5.62 | 5.71 | 370430 | 2241880 | 0.07 | 1.24% |
| 2008-12-05 | 4.97 | 5.80 | 4.90 | 5.64 | 254241 | 1385868 | 0.67 | 13.48% |
| 2008-11-28 | 5.22 | 5.22 | 4.71 | 4.97 | 109910 | 548896 | -0.14 | -2.74% |
| 2008-11-21 | 5.60 | 5.85 | 4.86 | 5.11 | 327599 | 1743857 | -0.42 | -7.59% |
| 2008-11-14 | 4.54 | 5.53 | 4.42 | 5.53 | 244479 | 1223905 | 0.99 | 21.81% |
| 2008-11-07 | 3.94 | 4.66 | 3.85 | 4.54 | 110911 | 478664 | 0.61 | 15.52% |
| 2008-10-31 | 4.49 | 4.49 | 3.83 | 3.93 | 71709 | 292525 | -0.56 | -12.47% |
| 2008-10-24 | 4.36 | 4.75 | 4.22 | 4.49 | 86079 | 393576 | 0.17 | 3.94% |
| 2008-10-17 | 4.77 | 4.96 | 4.10 | 4.32 | 81242 | 361399 | -0.46 | -9.62% |
| 2008-10-10 | 5.95 | 5.98 | 4.78 | 4.78 | 138197 | 757874 | -1.34 | -21.89% |
| 2008-09-26 | 6.58 | 6.69 | 5.50 | 6.12 | 183217 | 1124369 | 0.04 | 0.66% |
| 2008-09-19 | 6.45 | 6.48 | 5.20 | 6.08 | 104414 | 620191 | -0.34 | -5.30% |
| 2008-09-12 | 7.35 | 7.43 | 5.95 | 6.42 | 108816 | 704715 | -0.92 | -12.53% |
| 2008-09-05 | 8.91 | 8.91 | 7.29 | 7.34 | 80466 | 639557 | -1.66 | -18.44% |
| 2008-08-29 | 9.20 | 10.10 | 8.68 | 9.00 | 112456 | 1035694 | -0.42 | -4.46% |
| 2008-08-22 | 8.88 | 10.77 | 8.79 | 9.42 | 157313 | 1568916 | -0.33 | -3.38% |
| 2008-08-15 | 9.71 | 10.00 | 8.52 | 9.75 | 116491 | 1072671 | -0.34 | -3.37% |
| 2008-08-08 | 12.40 | 13.12 | 10.09 | 10.09 | 173584 | 2052510 | -2.37 | -19.02% |
| 2008-08-01 | 11.15 | 12.91 | 10.95 | 12.46 | 143976 | 1747942 | 1.33 | 11.95% |
| 2008-07-18 | 11.70 | 12.29 | 10.40 | 11.13 | 90856 | 1022292 | -0.84 | -7.02% |
| 2008-07-11 | 11.78 | 13.18 | 11.65 | 11.97 | 145396 | 1785732 | 0.49 | 4.27% |
| 2008-07-04 | 10.67 | 11.50 | 10.46 | 11.48 | 86084 | 945094 | -0.13 | -1.12% |
| 2008-06-26 | 10.05 | 11.89 | 9.76 | 11.61 | 102917 | 1137964 | 1.56 | 15.52% |
| 2008-06-20 | 12.54 | 12.68 | 9.18 | 10.05 | 134519 | 1465619 | -2.37 | -19.08% |
| 2008-06-13 | 14.00 | 15.20 | 12.41 | 12.42 | 140110 | 1896555 | -2.03 | -14.05% |
| 2008-06-06 | 13.87 | 14.90 | 13.30 | 14.45 | 92938 | 1318110 | 0.55 | 3.96% |
| 2008-05-30 | 13.72 | 14.14 | 13.14 | 13.90 | 82821 | 1129684 | -0.12 | -0.86% |
| 2008-05-23 | 16.26 | 16.85 | 13.51 | 14.02 | 158898 | 2391173 | -2.17 | -13.40% |
| 2008-05-16 | 15.05 | 16.58 | 14.76 | 16.19 | 211030 | 3318604 | 0.89 | 5.82% |
| 2008-05-09 | 14.22 | 16.45 | 13.91 | 15.30 | 399740 | 6125775 | 1.18 | 8.36% |
| 2008-04-30 | 13.20 | 14.29 | 13.03 | 14.12 | 105431 | 1449417 | 0.52 | 3.82% |
| 2008-04-25 | 12.73 | 14.28 | 11.14 | 13.60 | 247757 | 3196125 | 2.03 | 17.55% |
| 2008-04-18 | 15.00 | 15.24 | 11.56 | 11.57 | 217658 | 2937682 | -3.82 | -24.82% |
| 2008-04-11 | 15.20 | 16.94 | 14.80 | 15.39 | 170712 | 2714809 | 0.72 | 4.91% |
| 2008-04-03 | 14.43 | 14.72 | 12.91 | 14.67 | 114515 | 1579794 | -0.39 | -2.59% |
| 2008-03-28 | 18.22 | 18.47 | 14.35 | 15.06 | 124890 | 1971863 | -3.20 | -17.52% |
| 2008-03-21 | 20.10 | 20.10 | 16.92 | 18.26 | 109557 | 1968936 | -2.36 | -11.45% |
| 2008-03-14 | 22.41 | 23.16 | 20.62 | 20.62 | 151459 | 3362841 | -1.42 | -6.44% |
| 2008-03-07 | 20.90 | 22.04 | 19.65 | 22.04 | 94182 | 1975962 | 1.04 | 4.95% |
| 2008-02-29 | 20.99 | 21.45 | 19.25 | 21.00 | 128461 | 2591792 | -0.37 | -1.73% |
| 2008-02-22 | 22.08 | 23.37 | 21.37 | 21.37 | 85844 | 1921637 | -0.71 | -3.22% |
| 2008-02-15 | 23.50 | 24.09 | 21.08 | 22.08 | 67934 | 1484182 | -0.91 | -3.96% |
| 2008-02-05 | 23.20 | 24.40 | 22.51 | 22.99 | 68303 | 1597956 | -0.67 | -2.83% |
| 2008-02-01 | 24.90 | 26.20 | 23.66 | 23.66 | 85198 | 2125118 | -1.34 | -5.36% |
| 2008-01-25 | 28.33 | 28.65 | 23.50 | 25.00 | 156991 | 3958826 | -3.16 | -11.22% |
| 2008-01-18 | 31.03 | 32.20 | 27.60 | 28.16 | 293249 | 8685917 | -3.79 | -11.86% |
| 2008-01-11 | 28.61 | 35.00 | 27.71 | 31.95 | 309426 | 9737676 | 3.75 | 13.30% |
| 2007-11-16 | 28.89 | 28.95 | 26.63 | 28.20 | 59978 | 1668679 | -1.30 | -4.41% |
| 2007-11-08 | 30.85 | 32.27 | 29.01 | 29.50 | 52573 | 1595767 | -1.34 | -4.34% |
| 2007-11-02 | 26.56 | 31.28 | 26.38 | 30.84 | 96828 | 2821819 | 4.29 | 16.16% |
| 2007-10-26 | 29.00 | 29.30 | 25.90 | 26.55 | 62160 | 1715941 | -2.05 | -7.17% |
| 2007-10-18 | 27.38 | 29.56 | 27.38 | 28.60 | 86367 | 2442248 | 1.40 | 5.15% |
| 2007-10-12 | 27.40 | 27.90 | 25.60 | 27.20 | 82335 | 2193872 | -0.10 | -0.37% |
| 2007-09-28 | 27.77 | 27.95 | 26.33 | 27.30 | 63253 | 1708468 | -0.48 | -1.73% |
| 2007-09-21 | 28.20 | 29.27 | 27.00 | 27.78 | 89925 | 2525602 | -0.45 | -1.59% |
| 2007-09-14 | 28.57 | 29.60 | 25.92 | 28.23 | 103657 | 2870481 | -0.91 | -3.12% |
| 2007-09-07 | 29.00 | 32.34 | 28.00 | 29.14 | 145803 | 4369744 | 1.21 | 4.33% |
| 2007-08-31 | 27.40 | 27.93 | 25.60 | 27.93 | 128046 | 3436388 | 0.73 | 2.68% |
| 2007-08-24 | 25.97 | 27.20 | 25.30 | 27.20 | 104605 | 2751450 | 1.80 | 7.09% |
| 2007-08-17 | 24.80 | 27.41 | 24.50 | 25.40 | 88776 | 2316930 | 0.35 | 1.40% |
| 2007-08-10 | 26.38 | 27.45 | 24.68 | 25.05 | 79485 | 2078414 | -0.95 | -3.65% |
| 2007-08-03 | 25.70 | 27.57 | 25.10 | 26.00 | 139053 | 3689470 | 0.01 | 0.04% |
| 2007-07-27 | 25.65 | 26.80 | 25.10 | 25.99 | 115162 | 2991982 | 0.21 | 0.81% |
| 2007-07-20 | 23.78 | 26.98 | 23.08 | 25.78 | 84162 | 2134919 | 2.00 | 8.41% |
| 2007-07-13 | 25.03 | 26.28 | 22.89 | 23.78 | 165397 | 4086150 | -0.06 | -0.25% |
| 2007-07-06 | 21.15 | 24.49 | 21.15 | 23.84 | 149893 | 3555818 | 3.70 | 18.37% |
| 2007-06-29 | 24.50 | 24.60 | 20.11 | 20.14 | 142567 | 3125168 | -3.94 | -16.36% |
| 2007-06-22 | 22.63 | 24.94 | 22.63 | 24.08 | 200737 | 4793421 | 2.53 | 11.74% |
| 2007-06-15 | 21.00 | 21.67 | 19.88 | 21.55 | 158870 | 3279834 | 0.75 | 3.61% |
| 2007-06-08 | 20.89 | 21.34 | 18.78 | 20.80 | 167331 | 3337177 | -1.19 | -5.41% |
| 2007-06-01 | 25.72 | 26.72 | 21.99 | 21.99 | 202288 | 4960683 | -3.73 | -14.50% |
| 2007-05-25 | 23.20 | 27.48 | 23.20 | 25.72 | 227244 | 5785821 | 1.47 | 6.06% |
| 2007-05-18 | 23.02 | 25.26 | 22.90 | 24.25 | 158315 | 3821347 | 0.65 | 2.75% |
| 2007-05-11 | 22.20 | 25.57 | 22.20 | 23.60 | 175882 | 4326719 | 1.51 | 6.84% |
| 2007-04-27 | 20.65 | 22.09 | 20.01 | 22.09 | 187446 | 3992872 | 1.44 | 6.97% |
| 2007-04-20 | 19.92 | 21.86 | 19.92 | 20.65 | 261064 | 5463537 | 1.07 | 5.46% |
| 2007-04-13 | 17.99 | 19.85 | 17.51 | 19.58 | 283107 | 5308378 | 1.58 | 8.78% |
| 2007-04-06 | 18.50 | 18.88 | 17.81 | 18.00 | 152145 | 2769967 | -0.57 | -3.07% |
| 2007-03-30 | 17.87 | 19.88 | 17.07 | 18.57 | 186435 | 3372296 | 0.66 | 3.69% |
| 2007-03-23 | 17.80 | 18.60 | 17.21 | 17.91 | 164443 | 2959958 | -0.44 | -2.40% |
| 2007-03-16 | 19.10 | 20.37 | 17.18 | 18.35 | 350037 | 6550374 | -0.13 | -0.70% |
| 2007-03-09 | 15.20 | 18.48 | 15.20 | 18.48 | 119709 | 2187623 | 4.00 | 27.62% |
| 2007-03-02 | 11.90 | 14.48 | 11.90 | 14.48 | 13354 | 186250 | 3.15 | 27.80% |
| 2007-02-16 | 9.64 | 11.33 | 9.60 | 11.33 | 92188 | 956276 | 1.63 | 16.80% |
| 2006-12-08 | 8.69 | 11.20 | 8.56 | 9.70 | 201645 | 2011885 | 1.05 | 12.14% |
| 2006-12-01 | 8.32 | 9.02 | 8.32 | 8.65 | 66768 | 582091 | 0.32 | 3.84% |
