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 | 14.72 | 15.45 | 13.60 | 14.23 | 581141 | 8439837 | -0.47 | -3.20% |
| 2009-11-20 | 14.80 | 15.10 | 14.37 | 14.70 | 539561 | 7939239 | 0.34 | 2.37% |
| 2009-11-13 | 13.13 | 14.51 | 13.04 | 14.36 | 559374 | 7657807 | 1.26 | 9.62% |
| 2009-11-06 | 11.50 | 13.80 | 11.45 | 13.10 | 1001516 | 13067707 | 1.31 | 11.11% |
| 2009-10-30 | 11.13 | 12.11 | 11.05 | 11.79 | 772092 | 8962397 | 0.71 | 6.41% |
| 2009-10-23 | 10.63 | 11.29 | 10.61 | 11.08 | 384560 | 4202610 | 0.47 | 4.43% |
| 2009-10-16 | 10.70 | 11.06 | 10.46 | 10.61 | 173008 | 1855761 | -0.01 | -0.09% |
| 2009-10-09 | 10.38 | 10.67 | 10.32 | 10.62 | 41700 | 440788 | 0.29 | 2.81% |
| 2009-09-30 | 11.14 | 11.37 | 10.02 | 10.33 | 106528 | 1132829 | -0.67 | -6.09% |
| 2009-09-25 | 10.72 | 11.74 | 10.58 | 11.00 | 348200 | 3892046 | 0.20 | 1.85% |
| 2009-09-18 | 10.59 | 11.44 | 10.47 | 10.80 | 383749 | 4211914 | 0.20 | 1.89% |
| 2009-09-11 | 10.36 | 10.79 | 10.26 | 10.60 | 270113 | 2843666 | 0.26 | 2.52% |
| 2009-09-04 | 10.30 | 10.45 | 9.58 | 10.34 | 208683 | 2093025 | -0.16 | -1.52% |
| 2009-08-28 | 10.20 | 10.83 | 10.00 | 10.50 | 319331 | 3351320 | 0.38 | 3.75% |
| 2009-08-21 | 10.30 | 10.65 | 9.35 | 10.12 | 280521 | 2782394 | -0.28 | -2.69% |
| 2009-08-14 | 11.71 | 12.29 | 10.40 | 10.40 | 464813 | 5380676 | -1.21 | -10.42% |
| 2009-08-07 | 11.41 | 12.16 | 11.15 | 11.61 | 689590 | 8022951 | 0.61 | 5.54% |
| 2009-07-30 | 11.50 | 11.96 | 10.69 | 11.00 | 368006 | 4220882 | -0.50 | -4.35% |
| 2009-07-24 | 12.17 | 12.60 | 11.33 | 11.50 | 689141 | 8278100 | -0.50 | -4.17% |
| 2009-07-17 | 11.72 | 12.00 | 11.52 | 12.00 | 654251 | 7668964 | 0.30 | 2.56% |
| 2009-07-10 | 11.22 | 11.95 | 10.94 | 11.70 | 523252 | 5954674 | 0.48 | 4.28% |
| 2009-07-03 | 11.36 | 11.44 | 10.76 | 11.22 | 281299 | 3128051 | -0.14 | -1.23% |
| 2009-06-26 | 11.70 | 11.74 | 11.20 | 11.36 | 246798 | 2809312 | -0.16 | -1.39% |
| 2009-06-19 | 11.49 | 11.69 | 11.21 | 11.52 | 228557 | 2613390 | 0.04 | 0.35% |
| 2009-06-12 | 12.10 | 12.25 | 11.46 | 11.48 | 259271 | 3063223 | -0.58 | -4.81% |
| 2009-06-05 | 12.58 | 12.90 | 11.90 | 12.06 | 356670 | 4452203 | -0.54 | -4.29% |
| 2009-05-27 | 12.40 | 12.83 | 12.25 | 12.60 | 204007 | 2563393 | 0.42 | 3.45% |
| 2009-05-22 | 11.80 | 12.49 | 11.55 | 12.18 | 356409 | 4334280 | 0.35 | 2.96% |
| 2009-05-15 | 11.94 | 12.10 | 11.50 | 11.83 | 196804 | 2319691 | -0.04 | -0.34% |
| 2009-05-08 | 12.24 | 12.48 | 11.70 | 11.87 | 275340 | 3343861 | -0.27 | -2.22% |
| 2009-04-30 | 11.65 | 12.30 | 11.18 | 12.14 | 151876 | 1789881 | 0.27 | 2.27% |
| 2009-04-24 | 12.60 | 13.60 | 11.38 | 11.87 | 665126 | 8348145 | -1.08 | -8.34% |
| 2009-04-17 | 11.38 | 14.09 | 11.23 | 12.95 | 754759 | 9472827 | 1.65 | 14.60% |
| 2009-04-10 | 11.45 | 11.63 | 10.86 | 11.30 | 125149 | 1396819 | -0.12 | -1.05% |
| 2009-04-03 | 12.01 | 12.05 | 11.30 | 11.42 | 186078 | 2183842 | -0.64 | -5.31% |
| 2009-03-27 | 11.20 | 12.20 | 11.00 | 12.06 | 260015 | 2997135 | 0.77 | 6.82% |
| 2009-03-20 | 10.46 | 11.48 | 10.10 | 11.29 | 313515 | 3403113 | 0.84 | 8.04% |
| 2009-03-13 | 10.99 | 11.24 | 10.30 | 10.45 | 171595 | 1838839 | -0.50 | -4.57% |
| 2009-03-06 | 10.05 | 11.39 | 9.95 | 10.95 | 196817 | 2117905 | 0.86 | 8.52% |
| 2009-02-27 | 12.05 | 12.50 | 10.05 | 10.09 | 317358 | 3628284 | -1.96 | -16.27% |
| 2009-02-20 | 12.77 | 13.25 | 11.35 | 12.05 | 375844 | 4605828 | -0.67 | -5.27% |
| 2009-02-13 | 11.46 | 13.18 | 11.27 | 12.72 | 323991 | 3937106 | 1.20 | 10.42% |
| 2009-02-06 | 10.69 | 11.64 | 10.67 | 11.52 | 222914 | 2474792 | 0.81 | 7.56% |
| 2009-01-23 | 10.18 | 11.07 | 9.90 | 10.71 | 218028 | 2265160 | 0.50 | 4.90% |
| 2009-01-16 | 10.50 | 10.75 | 9.81 | 10.21 | 223600 | 2288213 | -0.32 | -3.04% |
| 2009-01-09 | 9.65 | 10.62 | 9.65 | 10.53 | 229432 | 2335037 | 1.62 | 18.18% |
| 2008-12-26 | 9.40 | 9.83 | 8.55 | 8.91 | 251806 | 2337832 | -0.60 | -6.31% |
| 2008-12-19 | 8.83 | 9.89 | 8.60 | 9.51 | 306039 | 2861297 | 0.81 | 9.31% |
| 2008-12-12 | 9.31 | 9.66 | 8.55 | 8.70 | 279417 | 2572298 | -0.44 | -4.81% |
| 2008-12-05 | 8.88 | 9.69 | 8.60 | 9.14 | 334486 | 3059318 | 0.31 | 3.51% |
| 2008-11-28 | 8.59 | 8.99 | 8.00 | 8.83 | 225323 | 1940939 | 0.18 | 2.08% |
| 2008-11-21 | 8.50 | 9.71 | 8.20 | 8.65 | 513008 | 4601078 | 0.15 | 1.76% |
| 2008-11-14 | 7.21 | 8.60 | 7.21 | 8.50 | 177654 | 1419031 | 1.50 | 21.43% |
| 2008-11-07 | 6.87 | 7.16 | 6.60 | 7.00 | 84965 | 592683 | 0.12 | 1.74% |
| 2008-10-31 | 7.75 | 7.75 | 6.88 | 6.88 | 69780 | 508000 | -0.89 | -11.45% |
| 2008-10-24 | 7.30 | 8.08 | 7.21 | 7.77 | 53948 | 415059 | 0.37 | 5.00% |
| 2008-10-17 | 8.45 | 8.45 | 7.20 | 7.40 | 73724 | 581581 | -0.63 | -7.85% |
| 2008-10-10 | 8.15 | 8.51 | 7.50 | 8.03 | 87122 | 708550 | -0.23 | -2.79% |
| 2008-09-26 | 15.70 | 16.22 | 8.08 | 8.26 | 108061 | 1452292 | -6.61 | -44.45% |
| 2008-09-19 | 12.57 | 14.87 | 12.01 | 14.87 | 73584 | 963301 | 2.31 | 18.39% |
| 2008-09-12 | 14.74 | 14.80 | 12.08 | 12.56 | 113747 | 1439816 | -1.66 | -11.67% |
| 2008-09-05 | 14.40 | 15.06 | 14.01 | 14.22 | 24721 | 359986 | -0.80 | -5.33% |
| 2008-08-29 | 15.35 | 15.90 | 14.00 | 15.02 | 71895 | 1073798 | -0.23 | -1.51% |
| 2008-08-22 | 15.41 | 16.93 | 14.62 | 15.25 | 112338 | 1796205 | 0.05 | 0.33% |
| 2008-08-15 | 14.85 | 15.54 | 13.83 | 15.20 | 120442 | 1770693 | 0.77 | 5.34% |
| 2008-08-08 | 15.80 | 16.27 | 14.40 | 14.43 | 112020 | 1731356 | -1.43 | -9.02% |
| 2008-08-01 | 16.36 | 16.77 | 15.67 | 15.86 | 87022 | 1408944 | -0.46 | -2.82% |
| 2008-07-25 | 14.80 | 16.90 | 14.61 | 16.32 | 164787 | 2663144 | 1.20 | 7.94% |
| 2008-07-18 | 15.05 | 16.28 | 14.36 | 15.12 | 256284 | 3901765 | -0.87 | -5.44% |
| 2008-07-11 | 14.92 | 16.60 | 14.32 | 15.99 | 96260 | 1526906 | 0.87 | 5.75% |
| 2008-07-04 | 15.23 | 16.01 | 14.63 | 15.12 | 65851 | 1007889 | 0.00 | 0.00% |
| 2008-06-27 | 13.95 | 15.34 | 13.66 | 15.12 | 54515 | 804744 | 0.97 | 6.86% |
| 2008-06-20 | 16.28 | 16.28 | 12.80 | 14.15 | 64841 | 933730 | -2.02 | -12.49% |
| 2008-06-13 | 16.65 | 16.70 | 15.60 | 16.17 | 41156 | 669915 | -0.73 | -4.32% |
| 2008-06-06 | 16.90 | 17.38 | 16.50 | 16.90 | 34104 | 578472 | 0.00 | 0.00% |
| 2008-05-30 | 17.80 | 18.25 | 16.80 | 16.90 | 52037 | 892670 | -1.32 | -7.25% |
| 2008-05-23 | 18.56 | 19.72 | 17.27 | 18.22 | 148879 | 2803229 | -0.36 | -1.94% |
| 2008-05-16 | 18.37 | 19.37 | 17.90 | 18.58 | 65751 | 1233760 | 0.04 | 0.22% |
| 2008-05-09 | 18.42 | 19.48 | 17.20 | 18.54 | 78660 | 1443586 | 0.09 | 0.49% |
| 2008-04-30 | 17.63 | 18.49 | 17.42 | 18.45 | 36346 | 655729 | 0.57 | 3.19% |
| 2008-04-25 | 17.40 | 18.35 | 15.25 | 17.88 | 63671 | 1092108 | 1.98 | 12.45% |
| 2008-04-18 | 18.20 | 18.20 | 15.50 | 15.90 | 41261 | 701336 | -2.67 | -14.38% |
| 2008-04-11 | 16.51 | 18.99 | 15.77 | 18.57 | 66442 | 1196996 | 1.74 | 10.34% |
| 2008-04-03 | 18.81 | 19.24 | 15.96 | 16.83 | 55357 | 957369 | -2.93 | -14.83% |
| 2008-03-28 | 19.75 | 20.90 | 17.61 | 19.76 | 77097 | 1519498 | 0.36 | 1.86% |
| 2008-03-21 | 19.46 | 20.47 | 16.57 | 19.40 | 82527 | 1537833 | -0.10 | -0.51% |
| 2008-03-14 | 21.14 | 21.50 | 19.20 | 19.50 | 87497 | 1787726 | -1.69 | -7.97% |
| 2008-03-07 | 19.63 | 22.39 | 19.52 | 21.19 | 204826 | 4306472 | 1.49 | 7.56% |
| 2008-02-29 | 18.80 | 19.70 | 18.14 | 19.70 | 49211 | 934771 | 1.01 | 5.40% |
| 2008-02-22 | 18.68 | 19.60 | 18.21 | 18.69 | 53380 | 1016099 | 0.69 | 3.83% |
| 2008-02-15 | 17.53 | 18.15 | 17.00 | 18.00 | 12191 | 216596 | 0.55 | 3.15% |
| 2008-02-05 | 17.00 | 17.78 | 16.70 | 17.45 | 13703 | 238511 | 1.03 | 6.27% |
| 2008-02-01 | 18.30 | 18.67 | 15.89 | 16.42 | 37820 | 660399 | -2.22 | -11.91% |
| 2008-01-25 | 18.98 | 19.95 | 16.97 | 18.64 | 106079 | 1951756 | -0.21 | -1.11% |
| 2008-01-18 | 20.11 | 20.59 | 17.83 | 18.85 | 80425 | 1547868 | -1.24 | -6.17% |
| 2008-01-11 | 19.05 | 20.19 | 18.50 | 20.09 | 91176 | 1776154 | 0.89 | 4.63% |
| 2008-01-04 | 18.49 | 19.56 | 18.38 | 19.20 | 38918 | 739090 | 0.69 | 3.73% |
| 2007-12-28 | 18.10 | 19.00 | 17.88 | 18.51 | 61044 | 1138468 | 0.65 | 3.64% |
| 2007-12-21 | 17.20 | 17.92 | 16.88 | 17.86 | 32330 | 562568 | 0.76 | 4.44% |
| 2007-12-14 | 17.13 | 18.10 | 16.71 | 17.10 | 54217 | 953587 | -0.05 | -0.29% |
| 2007-12-07 | 17.00 | 17.18 | 16.65 | 17.15 | 32974 | 557328 | 0.15 | 0.88% |
| 2007-11-30 | 16.57 | 17.40 | 15.88 | 17.00 | 62314 | 1039983 | 0.58 | 3.53% |
| 2007-11-23 | 15.29 | 16.98 | 15.28 | 16.42 | 75599 | 1231304 | 1.19 | 7.81% |
| 2007-11-16 | 15.20 | 15.41 | 14.54 | 15.23 | 25015 | 375639 | -0.05 | -0.33% |
| 2007-11-09 | 15.15 | 16.23 | 14.69 | 15.28 | 41174 | 638439 | 0.11 | 0.72% |
| 2007-11-02 | 15.15 | 16.59 | 14.88 | 15.17 | 54452 | 861735 | -0.68 | -4.29% |
| 2007-10-26 | 17.12 | 17.49 | 14.65 | 15.85 | 83344 | 1352419 | -2.00 | -11.20% |
| 2007-10-18 | 18.52 | 18.80 | 17.02 | 17.85 | 59127 | 1048527 | -0.50 | -2.73% |
| 2007-10-12 | 18.82 | 19.75 | 17.16 | 18.35 | 86170 | 1624485 | -0.17 | -0.92% |
| 2007-09-28 | 18.58 | 18.89 | 17.80 | 18.52 | 56226 | 1032244 | 0.10 | 0.54% |
| 2007-09-21 | 19.65 | 20.30 | 18.00 | 18.42 | 44301 | 856877 | -0.98 | -5.05% |
| 2007-09-14 | 19.10 | 20.46 | 18.11 | 19.40 | 72143 | 1391072 | 0.01 | 0.05% |
| 2007-09-07 | 21.00 | 21.06 | 19.33 | 19.39 | 95464 | 1933638 | -1.44 | -6.91% |
| 2007-08-31 | 21.52 | 21.86 | 19.60 | 20.83 | 66364 | 1370981 | -0.67 | -3.12% |
| 2007-08-24 | 20.70 | 22.35 | 20.40 | 21.50 | 101113 | 2155942 | 0.99 | 4.83% |
| 2007-08-17 | 22.92 | 22.92 | 19.66 | 20.51 | 77769 | 1606694 | -1.27 | -5.83% |
| 2007-08-08 | 22.60 | 23.08 | 21.50 | 21.78 | 83380 | 1844709 | -0.91 | -4.01% |
| 2007-08-03 | 19.80 | 22.95 | 19.50 | 22.69 | 247956 | 5179535 | 3.19 | 16.36% |
| 2007-07-27 | 17.35 | 19.60 | 17.35 | 19.50 | 163962 | 3073991 | 2.26 | 13.11% |
| 2007-07-20 | 17.19 | 17.50 | 15.66 | 17.24 | 74581 | 1263122 | 0.08 | 0.47% |
| 2007-07-13 | 16.00 | 18.06 | 16.00 | 17.16 | 164410 | 2807165 | 1.23 | 7.72% |
| 2007-07-06 | 14.70 | 16.78 | 14.40 | 15.93 | 112358 | 1760587 | 1.06 | 7.13% |
| 2007-06-29 | 16.05 | 16.50 | 13.46 | 14.87 | 124863 | 1898536 | -1.08 | -6.77% |
| 2007-06-22 | 16.62 | 18.47 | 15.00 | 15.95 | 183331 | 3144419 | -0.35 | -2.15% |
| 2007-06-15 | 15.38 | 17.70 | 15.20 | 16.30 | 292224 | 4831756 | 0.92 | 5.98% |
| 2007-06-08 | 13.31 | 15.75 | 11.87 | 15.38 | 363046 | 5033114 | 3.04 | 24.64% |
| 2007-06-01 | 15.16 | 15.90 | 12.33 | 12.34 | 243017 | 3527814 | -2.71 | -18.01% |
| 2007-05-25 | 15.02 | 16.71 | 14.26 | 15.05 | 174761 | 2725414 | -0.55 | -3.53% |
| 2007-05-18 | 15.88 | 16.22 | 15.01 | 15.60 | 113736 | 1771723 | 0.15 | 0.97% |
| 2007-05-11 | 14.50 | 16.74 | 14.30 | 15.45 | 232453 | 3636763 | 0.95 | 6.55% |
| 2007-04-27 | 14.00 | 14.80 | 13.70 | 14.50 | 230361 | 3274155 | 1.05 | 7.81% |
| 2007-04-20 | 13.26 | 14.38 | 12.39 | 13.45 | 228257 | 3091759 | -0.04 | -0.30% |
| 2007-04-13 | 12.31 | 14.22 | 11.80 | 13.49 | 214048 | 2766467 | 1.11 | 8.97% |
| 2007-04-06 | 11.00 | 12.58 | 10.95 | 12.38 | 185225 | 2189852 | 1.38 | 12.54% |
| 2007-03-30 | 11.20 | 11.78 | 10.65 | 11.00 | 180297 | 2039907 | -0.20 | -1.79% |
| 2007-03-23 | 9.80 | 11.45 | 9.65 | 11.20 | 242329 | 2654693 | 1.10 | 10.89% |
| 2007-03-16 | 10.20 | 11.00 | 9.95 | 10.10 | 198042 | 2079050 | -0.16 | -1.56% |
| 2007-03-09 | 9.97 | 10.58 | 9.43 | 10.26 | 121903 | 1226758 | 0.28 | 2.81% |
| 2007-03-02 | 10.36 | 10.99 | 9.30 | 9.98 | 163774 | 1649200 | -0.45 | -4.31% |
| 2007-02-16 | 10.16 | 10.71 | 10.00 | 10.43 | 151564 | 1564850 | 0.33 | 3.27% |
| 2007-02-09 | 9.06 | 10.20 | 9.06 | 10.10 | 98185 | 958085 | 0.80 | 8.60% |
| 2007-02-02 | 9.70 | 10.59 | 8.95 | 9.30 | 186703 | 1815868 | -0.35 | -3.63% |
| 2007-01-26 | 10.05 | 10.30 | 9.00 | 9.65 | 225650 | 2220959 | -0.25 | -2.52% |
| 2007-01-19 | 8.04 | 9.97 | 8.04 | 9.90 | 389207 | 3519378 | 1.74 | 21.32% |
| 2007-01-12 | 8.30 | 9.00 | 8.13 | 8.16 | 217193 | 1839406 | -0.09 | -1.09% |
| 2007-01-05 | 7.77 | 8.25 | 7.60 | 8.25 | 87840 | 689914 | 0.46 | 5.91% |
| 2006-12-29 | 8.29 | 8.55 | 7.58 | 7.79 | 141971 | 1124927 | -0.56 | -6.71% |
| 2006-12-22 | 7.98 | 8.60 | 7.80 | 8.35 | 130791 | 1077808 | 0.37 | 4.64% |
| 2006-12-15 | 7.18 | 8.12 | 7.18 | 7.98 | 123994 | 960194 | 0.81 | 11.30% |
| 2006-12-08 | 7.50 | 8.13 | 7.13 | 7.17 | 229059 | 1759754 | -0.33 | -4.40% |
| 2006-12-01 | 7.10 | 7.80 | 7.05 | 7.50 | 249036 | 1857749 | 0.30 | 4.17% |
