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 | 21.50 | 22.85 | 19.25 | 19.26 | 910141 | 19099512 | -2.02 | -9.49% |
| 2009-11-20 | 18.04 | 21.60 | 18.04 | 21.28 | 790551 | 15506614 | 3.64 | 20.64% |
| 2009-11-12 | 17.38 | 18.30 | 16.80 | 17.64 | 580553 | 10205960 | 0.39 | 2.26% |
| 2009-11-06 | 14.50 | 17.95 | 14.41 | 17.25 | 883412 | 14436157 | 2.49 | 16.87% |
| 2009-10-30 | 15.09 | 15.65 | 14.53 | 14.76 | 490853 | 7421241 | -0.29 | -1.93% |
| 2009-10-23 | 15.21 | 15.43 | 14.81 | 15.05 | 438948 | 6614415 | -0.07 | -0.46% |
| 2009-10-16 | 14.40 | 15.37 | 14.29 | 15.12 | 474464 | 7039102 | 0.91 | 6.40% |
| 2009-10-09 | 13.60 | 14.28 | 13.60 | 14.21 | 39601 | 555183 | 0.60 | 4.41% |
| 2009-09-30 | 13.46 | 13.78 | 13.11 | 13.61 | 65379 | 880337 | 0.14 | 1.04% |
| 2009-09-25 | 14.25 | 14.53 | 13.18 | 13.47 | 170402 | 2367828 | -0.93 | -6.46% |
| 2009-09-18 | 14.38 | 14.98 | 14.14 | 14.40 | 243556 | 3555158 | 0.05 | 0.35% |
| 2009-09-11 | 13.78 | 14.57 | 13.53 | 14.35 | 259963 | 3675239 | 0.66 | 4.82% |
| 2009-09-04 | 13.80 | 14.00 | 12.86 | 13.69 | 178637 | 2399553 | -0.43 | -3.04% |
| 2009-08-28 | 13.69 | 14.95 | 13.51 | 14.12 | 377371 | 5363252 | 0.46 | 3.37% |
| 2009-08-21 | 13.69 | 13.97 | 12.54 | 13.66 | 280726 | 3742821 | -0.18 | -1.30% |
| 2009-08-14 | 15.18 | 15.38 | 13.68 | 13.84 | 180380 | 2613594 | -1.01 | -6.80% |
| 2009-08-07 | 16.12 | 16.15 | 14.80 | 14.85 | 412850 | 6414067 | -0.97 | -6.13% |
| 2009-07-31 | 14.82 | 15.97 | 14.50 | 15.82 | 716577 | 10993136 | 1.14 | 7.77% |
| 2009-07-24 | 14.28 | 14.84 | 14.07 | 14.68 | 512346 | 7393521 | 0.43 | 3.02% |
| 2009-07-17 | 14.20 | 14.99 | 14.05 | 14.25 | 423078 | 6108079 | 0.03 | 0.21% |
| 2009-07-10 | 13.80 | 14.88 | 13.51 | 14.22 | 596061 | 8417586 | 0.37 | 2.67% |
| 2009-07-03 | 12.80 | 14.00 | 12.50 | 13.85 | 484139 | 6400682 | 1.10 | 8.63% |
| 2009-06-26 | 12.30 | 13.12 | 12.15 | 12.75 | 329618 | 4185743 | 0.49 | 4.00% |
| 2009-06-19 | 11.98 | 12.30 | 11.61 | 12.26 | 263843 | 3156125 | 0.34 | 2.85% |
| 2009-06-12 | 12.75 | 12.85 | 11.80 | 11.92 | 243053 | 3043214 | -0.74 | -5.84% |
| 2009-06-05 | 12.88 | 13.18 | 12.29 | 12.66 | 296026 | 3735427 | -0.27 | -2.09% |
| 2009-05-27 | 12.45 | 12.95 | 12.24 | 12.93 | 161037 | 2036456 | 0.28 | 2.21% |
| 2009-05-22 | 13.12 | 13.65 | 12.47 | 12.65 | 264394 | 3439247 | -0.44 | -3.36% |
| 2009-05-14 | 13.25 | 13.43 | 12.59 | 13.09 | 248797 | 3206335 | -0.16 | -1.21% |
| 2009-05-08 | 13.91 | 14.40 | 13.09 | 13.25 | 234526 | 3224920 | -0.65 | -4.68% |
| 2009-04-30 | 13.75 | 14.21 | 12.51 | 13.90 | 196428 | 2661827 | 0.40 | 2.96% |
| 2009-04-24 | 14.68 | 15.08 | 13.00 | 13.50 | 213360 | 2987161 | -1.32 | -8.91% |
| 2009-04-17 | 15.50 | 16.33 | 14.70 | 14.82 | 257851 | 4046626 | -0.66 | -4.26% |
| 2009-04-10 | 14.47 | 15.65 | 13.91 | 15.48 | 329293 | 4884441 | 1.03 | 7.13% |
| 2009-04-03 | 14.45 | 15.05 | 14.11 | 14.45 | 298248 | 4355524 | 0.08 | 0.56% |
| 2009-03-27 | 14.95 | 15.60 | 13.95 | 14.37 | 261424 | 3851283 | -0.58 | -3.88% |
| 2009-03-20 | 14.51 | 15.78 | 14.31 | 14.95 | 145787 | 2209603 | 0.35 | 2.40% |
| 2009-03-13 | 15.98 | 16.19 | 14.28 | 14.60 | 144695 | 2163352 | -1.29 | -8.12% |
| 2009-03-06 | 13.68 | 16.57 | 13.52 | 15.89 | 374444 | 5842238 | 2.04 | 14.73% |
| 2009-02-27 | 14.80 | 15.95 | 13.28 | 13.85 | 240121 | 3547649 | -1.04 | -6.99% |
| 2009-02-20 | 13.72 | 15.78 | 13.20 | 14.89 | 361808 | 5222010 | 1.40 | 10.38% |
| 2009-02-13 | 12.39 | 13.70 | 12.11 | 13.49 | 258316 | 3327337 | 1.17 | 9.50% |
| 2009-02-06 | 11.41 | 12.82 | 11.40 | 12.32 | 264342 | 3216970 | 1.00 | 8.83% |
| 2009-01-23 | 11.05 | 11.60 | 10.85 | 11.32 | 135185 | 1518167 | 0.30 | 2.72% |
| 2009-01-16 | 10.92 | 11.56 | 10.60 | 11.02 | 208697 | 2323356 | 0.03 | 0.27% |
| 2009-01-09 | 10.73 | 11.83 | 10.60 | 10.99 | 302561 | 3384497 | 0.91 | 9.03% |
| 2008-12-26 | 10.66 | 10.90 | 9.84 | 10.08 | 150263 | 1555508 | -0.40 | -3.82% |
| 2008-12-19 | 10.16 | 10.73 | 9.81 | 10.48 | 155707 | 1605523 | -0.03 | -0.28% |
| 2008-12-11 | 10.44 | 11.45 | 10.32 | 10.51 | 225941 | 2478566 | 0.11 | 1.06% |
| 2008-12-05 | 10.74 | 11.21 | 10.13 | 10.40 | 279314 | 3001480 | -0.43 | -3.97% |
| 2008-11-28 | 10.58 | 11.53 | 9.56 | 10.83 | 376720 | 4002952 | 0.33 | 3.14% |
| 2008-11-21 | 8.73 | 10.80 | 8.54 | 10.50 | 558416 | 5393444 | 1.58 | 17.71% |
| 2008-11-14 | 7.57 | 9.16 | 7.57 | 8.92 | 418826 | 3537358 | 1.62 | 22.19% |
| 2008-11-07 | 6.65 | 7.49 | 6.38 | 7.30 | 131422 | 929826 | 0.53 | 7.83% |
| 2008-10-31 | 6.93 | 7.23 | 6.63 | 6.77 | 69169 | 480191 | -0.28 | -3.97% |
| 2008-10-24 | 6.58 | 7.40 | 6.50 | 7.05 | 82793 | 589156 | 0.51 | 7.80% |
| 2008-10-17 | 6.77 | 7.40 | 6.12 | 6.54 | 63029 | 423826 | -0.49 | -6.97% |
| 2008-10-10 | 7.22 | 7.50 | 6.51 | 7.03 | 54251 | 387312 | -0.45 | -6.02% |
| 2008-09-26 | 7.32 | 7.60 | 6.49 | 7.48 | 68195 | 488599 | 0.57 | 8.25% |
| 2008-09-19 | 6.69 | 7.06 | 6.01 | 6.91 | 56824 | 378280 | 0.16 | 2.37% |
| 2008-09-12 | 7.61 | 7.75 | 6.59 | 6.75 | 51458 | 367240 | -0.86 | -11.30% |
| 2008-09-05 | 8.39 | 8.50 | 7.50 | 7.61 | 23198 | 185183 | -0.65 | -7.87% |
| 2008-08-29 | 8.12 | 8.42 | 7.80 | 8.26 | 28660 | 231187 | 0.14 | 1.72% |
| 2008-08-22 | 8.01 | 8.95 | 7.80 | 8.12 | 45930 | 382690 | 0.12 | 1.50% |
| 2008-08-15 | 8.51 | 8.59 | 7.40 | 8.00 | 41892 | 332352 | -0.50 | -5.88% |
| 2008-08-08 | 9.20 | 9.45 | 8.30 | 8.50 | 73727 | 647229 | -0.83 | -8.90% |
| 2008-08-01 | 9.40 | 10.20 | 8.91 | 9.33 | 176246 | 1714144 | 0.05 | 0.54% |
| 2008-07-25 | 8.61 | 9.45 | 8.58 | 9.28 | 187442 | 1715094 | 0.50 | 5.70% |
| 2008-07-18 | 9.39 | 9.95 | 8.20 | 8.78 | 144192 | 1306094 | -0.70 | -7.38% |
| 2008-07-11 | 8.05 | 9.68 | 8.05 | 9.48 | 128548 | 1150159 | 1.42 | 17.62% |
| 2008-07-04 | 7.28 | 8.28 | 7.10 | 8.06 | 42253 | 328849 | 0.73 | 9.96% |
| 2008-06-27 | 6.78 | 7.97 | 6.37 | 7.33 | 54726 | 399396 | 0.53 | 7.79% |
| 2008-06-20 | 8.80 | 8.80 | 6.80 | 6.80 | 73765 | 570800 | -1.91 | -21.93% |
| 2008-06-13 | 10.03 | 10.29 | 8.71 | 8.71 | 49795 | 470920 | -1.86 | -17.60% |
| 2008-06-06 | 10.80 | 11.10 | 10.48 | 10.57 | 35065 | 379063 | -0.22 | -2.04% |
| 2008-05-30 | 11.40 | 11.99 | 10.16 | 10.79 | 113878 | 1225425 | -1.03 | -8.71% |
| 2008-05-23 | 17.82 | 19.36 | 11.31 | 11.82 | 148462 | 2619998 | -6.01 | -33.71% |
| 2008-05-16 | 16.70 | 19.98 | 15.90 | 17.83 | 227271 | 4145150 | 0.85 | 5.01% |
| 2008-05-08 | 16.10 | 17.20 | 15.66 | 16.98 | 79693 | 1318298 | 1.16 | 7.33% |
| 2008-04-30 | 15.39 | 16.00 | 14.80 | 15.82 | 49810 | 757484 | 0.32 | 2.06% |
| 2008-04-25 | 16.52 | 16.75 | 13.61 | 15.50 | 143080 | 2222896 | 0.00 | 0.00% |
| 2008-04-18 | 16.01 | 17.15 | 15.00 | 15.50 | 68960 | 1109354 | -0.98 | -5.95% |
| 2008-04-11 | 15.23 | 17.53 | 14.59 | 16.48 | 64659 | 1055785 | 1.14 | 7.43% |
| 2008-04-03 | 16.90 | 17.35 | 14.20 | 15.34 | 53967 | 825836 | -1.98 | -11.43% |
| 2008-03-28 | 18.27 | 18.72 | 15.10 | 17.32 | 52170 | 896045 | -0.73 | -4.04% |
| 2008-03-21 | 18.50 | 19.00 | 15.28 | 18.05 | 111617 | 1866776 | -0.82 | -4.35% |
| 2008-03-14 | 19.00 | 21.36 | 18.31 | 18.87 | 152536 | 3023895 | -0.32 | -1.67% |
| 2008-03-07 | 19.12 | 20.00 | 18.52 | 19.19 | 84381 | 1632500 | 0.08 | 0.42% |
| 2008-02-29 | 18.18 | 19.60 | 17.50 | 19.11 | 89190 | 1652808 | 0.91 | 5.00% |
| 2008-02-22 | 20.08 | 20.25 | 18.05 | 18.20 | 78049 | 1480347 | -1.61 | -8.13% |
| 2008-02-15 | 18.50 | 19.90 | 18.00 | 19.81 | 94517 | 1819798 | 1.26 | 6.79% |
| 2008-02-05 | 16.68 | 18.78 | 16.68 | 18.55 | 64060 | 1155141 | 2.35 | 14.51% |
| 2008-02-01 | 18.50 | 19.00 | 15.02 | 16.20 | 110058 | 1850127 | -2.40 | -12.90% |
| 2008-01-25 | 20.15 | 20.85 | 17.03 | 18.60 | 192312 | 3553947 | -1.56 | -7.74% |
| 2008-01-18 | 19.11 | 20.95 | 18.91 | 20.16 | 202447 | 4051327 | 1.06 | 5.55% |
| 2008-01-11 | 18.03 | 19.75 | 17.31 | 19.10 | 233092 | 4358761 | 1.05 | 5.82% |
| 2008-01-04 | 16.90 | 18.78 | 16.90 | 18.05 | 153581 | 2754769 | 1.07 | 6.30% |
| 2007-12-28 | 16.15 | 17.79 | 16.15 | 16.98 | 247756 | 4225155 | 0.82 | 5.07% |
| 2007-12-21 | 15.20 | 16.23 | 14.90 | 16.16 | 162573 | 2544397 | 1.02 | 6.74% |
| 2007-12-14 | 13.74 | 15.68 | 13.60 | 15.14 | 198431 | 2977694 | 1.70 | 12.65% |
| 2007-12-06 | 12.99 | 13.98 | 12.95 | 13.44 | 31968 | 434556 | 0.34 | 2.60% |
| 2007-11-30 | 14.14 | 14.38 | 12.52 | 13.10 | 63883 | 852212 | -0.78 | -5.62% |
| 2007-11-23 | 14.89 | 15.60 | 13.10 | 13.88 | 97642 | 1427347 | -1.06 | -7.09% |
| 2007-11-15 | 13.75 | 15.25 | 13.50 | 14.94 | 81542 | 1179128 | 0.77 | 5.43% |
| 2007-11-09 | 15.33 | 16.90 | 13.50 | 14.17 | 291949 | 4551882 | -1.18 | -7.69% |
| 2007-11-02 | 13.79 | 15.58 | 13.30 | 15.35 | 142043 | 2104961 | 1.59 | 11.55% |
| 2007-10-26 | 13.90 | 13.95 | 12.52 | 13.76 | 122414 | 1623626 | -0.65 | -4.51% |
| 2007-10-18 | 16.00 | 16.30 | 14.36 | 14.41 | 126464 | 1963607 | -1.18 | -7.57% |
| 2007-10-12 | 15.01 | 15.78 | 14.25 | 15.59 | 170101 | 2539910 | 0.84 | 5.70% |
| 2007-09-28 | 15.50 | 15.79 | 14.25 | 14.75 | 171296 | 2551243 | -0.96 | -6.11% |
| 2007-09-21 | 15.51 | 16.96 | 15.18 | 15.71 | 334569 | 5385174 | 0.28 | 1.81% |
| 2007-09-14 | 13.60 | 15.43 | 12.25 | 15.43 | 329806 | 4660955 | 1.80 | 13.21% |
| 2007-09-07 | 10.85 | 13.98 | 10.75 | 13.63 | 349858 | 4258546 | 2.86 | 26.55% |
| 2007-08-31 | 10.55 | 11.22 | 10.15 | 10.77 | 144577 | 1533199 | 0.22 | 2.08% |
| 2007-08-24 | 10.10 | 11.18 | 10.10 | 10.55 | 158510 | 1706778 | 0.53 | 5.29% |
| 2007-08-17 | 10.20 | 10.64 | 9.71 | 10.02 | 137169 | 1388702 | -0.46 | -4.39% |
| 2007-08-09 | 9.70 | 10.80 | 9.70 | 10.48 | 195302 | 1995740 | 0.96 | 10.08% |
| 2007-08-03 | 9.40 | 10.10 | 9.02 | 9.52 | 160875 | 1542086 | 0.05 | 0.53% |
| 2007-07-27 | 8.10 | 9.70 | 8.01 | 9.47 | 242505 | 2196332 | 1.37 | 16.91% |
| 2007-07-20 | 7.98 | 8.28 | 7.52 | 8.10 | 58495 | 459723 | 0.12 | 1.50% |
| 2007-07-13 | 7.78 | 8.20 | 7.43 | 7.98 | 71567 | 561249 | 0.20 | 2.57% |
| 2007-07-06 | 7.65 | 8.35 | 7.20 | 7.78 | 118410 | 935043 | 0.18 | 2.37% |
| 2007-06-29 | 7.93 | 8.00 | 6.85 | 7.60 | 224874 | 1684125 | -0.32 | -4.04% |
| 2007-06-22 | 8.50 | 9.10 | 7.80 | 7.92 | 276915 | 2391351 | -0.48 | -5.71% |
| 2007-06-15 | 8.15 | 9.02 | 7.65 | 8.40 | 356491 | 3001139 | 0.36 | 4.48% |
| 2007-06-08 | 8.23 | 8.50 | 6.77 | 8.04 | 412176 | 3164461 | -0.31 | -3.71% |
| 2007-06-01 | 11.15 | 11.70 | 8.35 | 8.35 | 559415 | 5784028 | -2.58 | -23.61% |
| 2007-05-25 | 10.01 | 11.73 | 9.88 | 10.93 | 573742 | 6306452 | 0.43 | 4.09% |
| 2007-05-18 | 10.27 | 10.86 | 9.60 | 10.50 | 312649 | 3232509 | 0.12 | 1.16% |
| 2007-05-11 | 10.00 | 10.89 | 9.91 | 10.38 | 433405 | 4523197 | 0.30 | 2.98% |
| 2007-04-27 | 10.60 | 11.34 | 9.98 | 10.08 | 518398 | 5492070 | -0.65 | -6.06% |
| 2007-04-20 | 8.92 | 10.73 | 8.87 | 10.73 | 520658 | 5189274 | 1.77 | 19.75% |
| 2007-04-13 | 8.92 | 9.50 | 8.70 | 8.96 | 395616 | 3601042 | 0.20 | 2.28% |
| 2007-04-06 | 8.50 | 8.78 | 8.27 | 8.76 | 377924 | 3207869 | 0.48 | 5.80% |
| 2007-03-30 | 8.23 | 8.68 | 7.60 | 8.28 | 363356 | 2977185 | 0.06 | 0.73% |
| 2007-03-23 | 7.40 | 8.28 | 7.29 | 8.22 | 288099 | 2293766 | 0.53 | 6.89% |
| 2007-03-16 | 7.68 | 7.93 | 7.40 | 7.69 | 220930 | 1694342 | 0.03 | 0.39% |
| 2007-03-09 | 7.20 | 7.79 | 6.93 | 7.66 | 173891 | 1283458 | 0.50 | 6.98% |
| 2007-03-02 | 7.75 | 8.09 | 7.00 | 7.16 | 251814 | 1866239 | -0.50 | -6.53% |
| 2007-02-16 | 7.19 | 7.86 | 7.10 | 7.66 | 234502 | 1753170 | 0.66 | 9.43% |
| 2007-02-09 | 6.45 | 7.30 | 6.41 | 7.00 | 220166 | 1530432 | 0.50 | 7.69% |
| 2007-02-02 | 7.05 | 7.29 | 6.11 | 6.50 | 249152 | 1677702 | -0.55 | -7.80% |
| 2007-01-26 | 6.20 | 7.39 | 6.07 | 7.05 | 503097 | 3364213 | 0.91 | 14.82% |
| 2007-01-19 | 5.45 | 6.18 | 5.45 | 6.14 | 266536 | 1558662 | 0.66 | 12.04% |
| 2007-01-12 | 5.43 | 6.29 | 5.43 | 5.48 | 324390 | 1900415 | 0.10 | 1.86% |
| 2007-01-05 | 5.18 | 5.45 | 5.08 | 5.38 | 94872 | 500188 | 0.28 | 5.49% |
| 2006-12-29 | 5.18 | 5.88 | 5.05 | 5.10 | 436242 | 2373871 | 0.20 | 4.08% |
| 2006-12-22 | 4.65 | 4.99 | 4.58 | 4.90 | 199129 | 958021 | 0.25 | 5.38% |
| 2006-12-15 | 4.22 | 4.67 | 4.22 | 4.65 | 100460 | 451031 | 0.38 | 8.90% |
| 2006-12-08 | 4.66 | 4.86 | 4.26 | 4.27 | 198406 | 928477 | -0.39 | -8.37% |
| 2006-12-01 | 4.26 | 4.85 | 4.23 | 4.66 | 300147 | 1384897 | 0.38 | 8.88% |
