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 | 16.05 | 17.44 | 15.74 | 17.19 | 477778 | 7951695 | 1.09 | 6.77% |
| 2009-11-20 | 15.61 | 16.90 | 15.41 | 16.10 | 626143 | 10066036 | 0.50 | 3.21% |
| 2009-11-13 | 15.15 | 15.90 | 14.47 | 15.60 | 430300 | 6519437 | 0.66 | 4.42% |
| 2009-11-06 | 13.53 | 15.30 | 13.41 | 14.94 | 382930 | 5631338 | 1.19 | 8.65% |
| 2009-10-30 | 15.09 | 15.20 | 13.50 | 13.75 | 269841 | 3851494 | -1.33 | -8.82% |
| 2009-10-23 | 14.40 | 15.50 | 14.40 | 15.08 | 455221 | 6808128 | 0.51 | 3.50% |
| 2009-10-16 | 14.65 | 15.45 | 13.90 | 14.57 | 536123 | 7853256 | -0.13 | -0.88% |
| 2009-10-09 | 14.26 | 14.76 | 13.91 | 14.70 | 106452 | 1528174 | 0.85 | 6.14% |
| 2009-09-30 | 15.16 | 15.96 | 13.64 | 13.85 | 292895 | 4258377 | -1.34 | -8.82% |
| 2009-09-25 | 18.50 | 19.50 | 14.98 | 15.19 | 539576 | 9292632 | -3.59 | -19.12% |
| 2009-09-18 | 17.82 | 19.49 | 17.65 | 18.78 | 804914 | 14915197 | 1.01 | 5.68% |
| 2009-09-11 | 15.71 | 18.56 | 15.53 | 17.77 | 1036782 | 17938100 | 1.77 | 11.06% |
| 2009-09-04 | 15.37 | 17.00 | 13.65 | 16.00 | 776432 | 11665441 | -1.08 | -6.32% |
| 2009-08-27 | 11.60 | 17.08 | 11.52 | 17.08 | 635261 | 9896697 | 5.41 | 46.36% |
| 2009-08-21 | 11.40 | 11.75 | 10.08 | 11.67 | 183751 | 2009564 | 0.15 | 1.30% |
| 2009-08-14 | 12.47 | 12.98 | 11.51 | 11.52 | 189203 | 2346642 | -0.93 | -7.47% |
| 2009-08-07 | 12.10 | 13.48 | 12.01 | 12.45 | 313587 | 3982000 | 0.35 | 2.89% |
| 2009-07-31 | 12.77 | 12.95 | 11.41 | 12.10 | 292870 | 3615212 | -0.55 | -4.35% |
| 2009-07-24 | 12.68 | 13.05 | 12.10 | 12.65 | 266007 | 3340372 | 0.16 | 1.28% |
| 2009-07-17 | 11.93 | 12.60 | 11.93 | 12.49 | 326163 | 3992876 | 0.57 | 4.78% |
| 2009-07-10 | 11.44 | 12.09 | 11.39 | 11.92 | 300241 | 3539523 | 0.54 | 4.75% |
| 2009-07-03 | 11.71 | 11.75 | 11.20 | 11.38 | 171345 | 1955356 | -0.24 | -2.06% |
| 2009-06-26 | 11.21 | 12.09 | 11.14 | 11.62 | 292841 | 3406407 | 0.45 | 4.03% |
| 2009-06-19 | 11.00 | 11.36 | 10.81 | 11.17 | 163257 | 1818467 | 0.14 | 1.27% |
| 2009-06-12 | 10.83 | 12.47 | 10.65 | 11.03 | 452171 | 5275184 | 0.21 | 1.94% |
| 2009-06-05 | 10.83 | 11.16 | 10.68 | 10.82 | 127805 | 1391201 | -0.01 | -0.09% |
| 2009-05-27 | 10.65 | 11.06 | 10.40 | 10.83 | 74039 | 794757 | 0.05 | 0.46% |
| 2009-05-22 | 11.41 | 11.59 | 10.67 | 10.78 | 181084 | 2030892 | -0.73 | -6.34% |
| 2009-05-15 | 11.25 | 11.60 | 10.80 | 11.51 | 171147 | 1926540 | 0.16 | 1.41% |
| 2009-05-08 | 11.35 | 12.18 | 10.82 | 11.35 | 319928 | 3717988 | -0.01 | -0.09% |
| 2009-04-30 | 12.71 | 12.81 | 10.51 | 11.36 | 247379 | 2813228 | -1.35 | -10.62% |
| 2009-04-24 | 12.14 | 14.00 | 12.07 | 12.71 | 548613 | 7148487 | 0.46 | 3.75% |
| 2009-04-16 | 12.69 | 12.96 | 11.93 | 12.25 | 465620 | 5813745 | -0.50 | -3.92% |
| 2009-04-10 | 10.62 | 13.12 | 10.62 | 12.75 | 617759 | 7410789 | 2.15 | 20.28% |
| 2009-04-03 | 10.85 | 11.20 | 10.29 | 10.60 | 295875 | 3201227 | -0.25 | -2.30% |
| 2009-03-27 | 10.21 | 11.44 | 10.21 | 10.85 | 430548 | 4738016 | 0.18 | 1.69% |
| 2009-03-20 | 9.53 | 11.07 | 9.36 | 10.67 | 418564 | 4384242 | 1.02 | 10.57% |
| 2009-03-13 | 10.52 | 10.81 | 9.17 | 9.65 | 261671 | 2588251 | -0.97 | -9.13% |
| 2009-03-06 | 8.50 | 10.84 | 8.50 | 10.62 | 349467 | 3399718 | 1.84 | 20.96% |
| 2009-02-27 | 11.15 | 11.48 | 8.78 | 8.78 | 328497 | 3442426 | -2.07 | -19.08% |
| 2009-02-20 | 11.00 | 11.80 | 9.97 | 10.85 | 561803 | 6123342 | -0.29 | -2.60% |
| 2009-02-13 | 8.12 | 11.78 | 7.81 | 11.14 | 908741 | 8928293 | 3.24 | 41.01% |
| 2009-02-06 | 6.99 | 7.98 | 6.86 | 7.90 | 453721 | 3418965 | 1.01 | 14.66% |
| 2009-01-23 | 7.15 | 7.39 | 6.85 | 6.89 | 194568 | 1375117 | -0.23 | -3.23% |
| 2009-01-16 | 6.67 | 7.44 | 6.46 | 7.12 | 289702 | 2011415 | 0.47 | 7.07% |
| 2009-01-09 | 6.10 | 6.80 | 6.01 | 6.65 | 212340 | 1376923 | -0.03 | -0.45% |
| 2008-12-26 | 7.50 | 8.00 | 6.67 | 6.68 | 339558 | 2491949 | -0.85 | -11.29% |
| 2008-12-19 | 6.90 | 7.82 | 6.65 | 7.53 | 336098 | 2467032 | 0.68 | 9.93% |
| 2008-12-12 | 7.04 | 7.95 | 6.75 | 6.85 | 544377 | 4091381 | -0.09 | -1.30% |
| 2008-12-05 | 6.00 | 7.27 | 5.78 | 6.94 | 464789 | 3115581 | 0.89 | 14.71% |
| 2008-11-28 | 7.19 | 7.19 | 5.71 | 6.05 | 329303 | 2068919 | -1.17 | -16.20% |
| 2008-11-21 | 6.07 | 7.39 | 5.63 | 7.22 | 657804 | 4283230 | 1.18 | 19.54% |
| 2008-11-14 | 4.82 | 6.08 | 4.79 | 6.04 | 518564 | 2870446 | 1.22 | 25.31% |
| 2008-11-07 | 5.00 | 5.00 | 4.40 | 4.82 | 169551 | 808186 | -0.25 | -4.93% |
| 2008-10-31 | 5.95 | 5.95 | 5.00 | 5.07 | 237034 | 1283503 | -1.23 | -19.52% |
| 2008-10-24 | 6.10 | 7.03 | 5.95 | 6.30 | 347008 | 2254957 | -0.05 | -0.79% |
| 2008-10-16 | 7.21 | 8.16 | 6.35 | 6.35 | 285229 | 2066548 | -1.40 | -18.07% |
| 2008-10-10 | 10.75 | 10.75 | 7.75 | 7.75 | 272034 | 2486977 | -3.13 | -28.77% |
| 2008-09-26 | 10.70 | 11.97 | 9.78 | 10.88 | 674782 | 7396335 | 0.94 | 9.46% |
| 2008-09-19 | 9.93 | 9.98 | 8.62 | 9.94 | 285684 | 2679269 | 0.02 | 0.20% |
| 2008-09-12 | 11.21 | 11.55 | 9.80 | 9.92 | 397605 | 4186418 | -1.74 | -14.92% |
| 2008-09-05 | 12.80 | 13.80 | 11.66 | 11.66 | 468956 | 6101054 | -1.29 | -9.96% |
| 2008-08-29 | 15.05 | 15.88 | 12.12 | 12.95 | 515458 | 7034398 | -2.85 | -18.04% |
| 2008-08-22 | 16.88 | 17.47 | 13.40 | 15.80 | 799017 | 12512696 | -1.62 | -9.30% |
| 2008-08-14 | 24.88 | 24.88 | 17.42 | 17.42 | 330939 | 6238774 | -8.28 | -32.22% |
| 2008-08-08 | 23.39 | 29.79 | 22.60 | 25.70 | 859870 | 21706324 | 3.36 | 15.04% |
| 2008-08-01 | 22.83 | 23.16 | 19.68 | 22.34 | 327654 | 7169406 | -0.22 | -0.97% |
| 2008-07-25 | 21.00 | 23.50 | 20.51 | 22.56 | 430098 | 9582921 | 0.90 | 4.16% |
| 2008-07-18 | 22.21 | 25.80 | 19.42 | 21.66 | 815004 | 18725568 | -0.50 | -2.26% |
| 2008-07-11 | 24.50 | 25.87 | 21.39 | 22.16 | 831519 | 20123520 | -1.36 | -5.78% |
| 2008-07-04 | 15.65 | 23.52 | 15.29 | 23.52 | 536213 | 10622354 | 7.88 | 50.38% |
| 2008-06-27 | 13.50 | 17.48 | 12.93 | 15.64 | 219944 | 3472837 | 2.09 | 15.42% |
| 2008-06-20 | 15.21 | 15.69 | 11.70 | 13.55 | 114136 | 1553689 | -1.65 | -10.86% |
| 2008-06-13 | 18.40 | 18.82 | 15.20 | 15.20 | 48328 | 815272 | -4.09 | -21.20% |
| 2008-06-06 | 19.01 | 20.00 | 18.60 | 19.29 | 52161 | 1009826 | 0.20 | 1.05% |
| 2008-05-30 | 18.95 | 19.80 | 18.48 | 19.09 | 42233 | 800608 | 0.09 | 0.47% |
| 2008-05-23 | 20.49 | 20.50 | 18.38 | 19.00 | 76384 | 1499040 | -1.30 | -6.40% |
| 2008-05-16 | 21.01 | 21.93 | 19.95 | 20.30 | 117311 | 2441670 | -1.24 | -5.76% |
| 2008-05-09 | 22.54 | 23.50 | 20.58 | 21.54 | 165078 | 3632131 | -0.99 | -4.39% |
| 2008-04-30 | 20.60 | 23.00 | 20.28 | 22.53 | 135796 | 2987298 | 1.30 | 6.12% |
| 2008-04-25 | 18.30 | 22.19 | 17.01 | 21.23 | 116678 | 2363950 | 2.87 | 15.63% |
| 2008-04-18 | 19.80 | 20.24 | 18.09 | 18.36 | 74310 | 1444573 | -2.13 | -10.39% |
| 2008-04-11 | 18.55 | 21.38 | 18.01 | 20.49 | 102853 | 2052376 | 1.94 | 10.46% |
| 2008-04-03 | 21.50 | 22.49 | 17.40 | 18.55 | 92543 | 1823602 | -3.43 | -15.61% |
| 2008-03-28 | 23.43 | 23.98 | 18.95 | 21.98 | 138214 | 3084607 | -0.77 | -3.38% |
| 2008-03-21 | 22.09 | 23.85 | 18.55 | 22.75 | 171867 | 3660855 | -0.15 | -0.66% |
| 2008-03-14 | 23.96 | 25.10 | 22.30 | 22.90 | 114935 | 2736629 | -1.58 | -6.45% |
| 2008-03-07 | 23.20 | 25.54 | 22.50 | 24.48 | 208076 | 5109039 | 0.99 | 4.21% |
| 2008-02-29 | 23.70 | 23.70 | 21.25 | 23.49 | 68106 | 1540794 | 0.01 | 0.04% |
| 2008-02-22 | 23.61 | 24.74 | 22.80 | 23.48 | 70929 | 1683510 | 0.08 | 0.34% |
| 2008-02-15 | 25.00 | 25.40 | 23.00 | 23.40 | 66832 | 1615511 | -1.22 | -4.96% |
| 2008-02-05 | 22.57 | 25.40 | 22.12 | 24.62 | 66166 | 1588328 | 3.07 | 14.25% |
| 2008-02-01 | 23.40 | 23.40 | 20.60 | 21.55 | 116705 | 2597920 | -2.00 | -8.49% |
| 2008-01-25 | 24.82 | 24.98 | 20.60 | 23.55 | 151952 | 3460267 | -1.22 | -4.92% |
| 2008-01-18 | 25.77 | 27.00 | 23.80 | 24.77 | 138498 | 3541568 | -1.20 | -4.62% |
| 2008-01-11 | 26.98 | 27.79 | 25.48 | 25.97 | 193480 | 5123809 | -1.69 | -6.11% |
| 2008-01-04 | 24.95 | 28.58 | 24.60 | 27.66 | 275942 | 7441100 | 3.40 | 14.02% |
| 2007-12-28 | 22.23 | 24.60 | 22.00 | 24.26 | 195001 | 4530438 | 2.03 | 9.13% |
| 2007-12-21 | 21.50 | 23.04 | 21.00 | 22.23 | 141183 | 3143413 | 0.33 | 1.51% |
| 2007-12-14 | 20.06 | 22.25 | 19.88 | 21.90 | 189985 | 4049357 | 1.43 | 6.99% |
| 2007-12-07 | 18.40 | 20.68 | 18.25 | 20.47 | 130258 | 2606361 | 1.67 | 8.88% |
| 2007-11-30 | 18.75 | 19.30 | 17.63 | 18.80 | 90300 | 1687133 | 0.14 | 0.75% |
| 2007-11-23 | 16.23 | 19.05 | 16.02 | 18.66 | 151490 | 2752927 | 2.61 | 16.26% |
| 2007-11-16 | 15.50 | 16.55 | 15.45 | 16.05 | 31129 | 498858 | 0.13 | 0.82% |
| 2007-11-09 | 16.50 | 17.29 | 15.60 | 15.92 | 30132 | 500938 | -0.78 | -4.67% |
| 2007-11-02 | 16.07 | 17.64 | 15.03 | 16.70 | 63077 | 1040947 | 0.63 | 3.92% |
| 2007-10-26 | 18.05 | 18.78 | 15.55 | 16.07 | 72271 | 1251004 | -2.78 | -14.75% |
| 2007-10-18 | 18.40 | 19.38 | 17.50 | 18.85 | 77785 | 1453928 | 0.38 | 2.06% |
| 2007-10-12 | 21.25 | 21.30 | 17.30 | 18.47 | 132529 | 2573497 | -2.48 | -11.84% |
| 2007-09-28 | 21.44 | 22.49 | 20.62 | 20.95 | 102425 | 2193173 | -0.47 | -2.19% |
| 2007-09-21 | 21.20 | 23.09 | 20.78 | 21.42 | 143702 | 3133601 | 0.17 | 0.80% |
| 2007-09-14 | 22.80 | 24.66 | 20.00 | 21.25 | 243101 | 5481839 | -1.80 | -7.81% |
| 2007-09-07 | 20.90 | 23.98 | 20.86 | 23.05 | 275519 | 6137145 | 2.09 | 9.97% |
| 2007-08-31 | 20.72 | 21.58 | 20.10 | 20.96 | 170866 | 3558549 | 0.19 | 0.92% |
| 2007-08-24 | 20.88 | 22.30 | 20.58 | 20.77 | 197151 | 4200507 | 0.22 | 1.07% |
| 2007-08-17 | 19.80 | 21.19 | 19.54 | 20.55 | 207967 | 4248317 | 0.45 | 2.24% |
| 2007-08-10 | 22.86 | 26.40 | 19.96 | 20.10 | 657301 | 15160391 | -1.68 | -7.71% |
| 2007-08-03 | 18.50 | 21.78 | 17.90 | 21.78 | 337824 | 6695545 | 3.19 | 17.16% |
| 2007-07-27 | 16.66 | 19.11 | 16.35 | 18.59 | 238611 | 4320438 | 2.14 | 13.01% |
| 2007-07-20 | 16.26 | 16.50 | 14.90 | 16.45 | 102393 | 1625729 | 0.19 | 1.17% |
| 2007-07-13 | 16.70 | 17.50 | 15.40 | 16.26 | 167377 | 2750329 | -0.42 | -2.52% |
| 2007-07-06 | 20.30 | 20.58 | 14.60 | 16.68 | 325397 | 5706797 | -3.29 | -16.48% |
| 2007-06-29 | 19.65 | 21.50 | 17.82 | 19.97 | 598191 | 11808828 | 0.87 | 4.55% |
| 2007-06-22 | 17.90 | 20.00 | 17.58 | 19.10 | 334518 | 6265043 | 1.68 | 9.64% |
| 2007-06-15 | 16.23 | 19.30 | 16.23 | 17.42 | 361428 | 6439663 | 1.19 | 7.33% |
| 2007-06-08 | 17.85 | 17.85 | 14.50 | 16.23 | 294008 | 4707783 | -3.60 | -18.15% |
| 2007-06-01 | 17.25 | 20.44 | 16.36 | 19.83 | 688600 | 12854177 | 2.58 | 14.96% |
| 2007-05-25 | 16.01 | 17.90 | 15.87 | 17.25 | 317869 | 5399184 | 0.65 | 3.92% |
| 2007-05-18 | 16.80 | 17.38 | 15.88 | 16.60 | 197510 | 3292375 | -0.53 | -3.09% |
| 2007-05-11 | 17.45 | 17.75 | 16.30 | 17.13 | 210243 | 3569367 | -0.31 | -1.78% |
| 2007-04-27 | 18.51 | 19.51 | 17.22 | 17.44 | 315767 | 5850635 | -0.92 | -5.01% |
| 2007-04-20 | 16.69 | 18.63 | 16.04 | 18.36 | 337021 | 5751824 | 1.67 | 10.01% |
| 2007-04-13 | 15.95 | 17.96 | 15.83 | 16.69 | 400959 | 6835989 | 0.73 | 4.57% |
| 2007-04-06 | 15.50 | 16.50 | 15.30 | 15.96 | 296365 | 4734355 | 0.40 | 2.57% |
| 2007-03-30 | 14.35 | 17.28 | 14.35 | 15.56 | 512122 | 8116190 | 1.24 | 8.66% |
| 2007-03-23 | 9.85 | 14.32 | 9.81 | 14.32 | 380191 | 4667460 | 4.13 | 40.53% |
| 2007-03-16 | 9.60 | 10.97 | 9.13 | 10.19 | 350865 | 3554427 | 0.53 | 5.49% |
| 2007-03-09 | 8.43 | 9.87 | 8.33 | 9.66 | 283827 | 2606792 | 1.26 | 15.00% |
| 2007-03-02 | 8.80 | 9.17 | 7.81 | 8.40 | 181903 | 1555970 | -0.29 | -3.34% |
| 2007-02-16 | 8.25 | 8.98 | 8.10 | 8.69 | 145444 | 1230309 | 0.55 | 6.76% |
| 2007-02-09 | 7.36 | 8.20 | 7.35 | 8.14 | 100229 | 789631 | 0.75 | 10.15% |
| 2007-02-02 | 8.01 | 8.32 | 7.39 | 7.39 | 123199 | 972157 | -0.61 | -7.62% |
| 2007-01-26 | 8.45 | 8.85 | 7.55 | 8.00 | 204629 | 1700191 | -0.38 | -4.54% |
| 2007-01-19 | 6.93 | 8.86 | 6.91 | 8.38 | 256268 | 2057352 | 1.35 | 19.20% |
| 2007-01-12 | 6.74 | 7.70 | 6.68 | 7.03 | 220616 | 1586306 | 0.30 | 4.46% |
| 2007-01-05 | 6.51 | 6.79 | 6.25 | 6.73 | 107510 | 699722 | 0.22 | 3.38% |
| 2006-12-22 | 6.60 | 6.96 | 6.48 | 6.51 | 133487 | 900812 | -0.04 | -0.61% |
| 2006-12-15 | 6.09 | 6.75 | 6.09 | 6.55 | 87634 | 566138 | 0.45 | 7.38% |
| 2006-12-08 | 6.49 | 6.71 | 6.09 | 6.10 | 98680 | 639296 | -0.39 | -6.01% |
| 2006-12-01 | 6.21 | 6.59 | 6.20 | 6.49 | 99715 | 640829 | 0.23 | 3.67% |
