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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 15.79 | 16.99 | 14.70 | 14.95 | 428066 | 6885675 | -0.88 | -5.56% |
| 2009-11-20 | 15.73 | 16.68 | 15.53 | 15.83 | 394943 | 6306295 | 0.12 | 0.76% |
| 2009-11-13 | 15.00 | 15.97 | 14.75 | 15.71 | 531140 | 8212487 | 0.71 | 4.73% |
| 2009-11-06 | 14.60 | 15.99 | 14.30 | 15.00 | 547851 | 8344911 | -0.05 | -0.33% |
| 2009-10-30 | 15.20 | 15.69 | 14.10 | 15.05 | 613163 | 9150972 | -0.06 | -0.40% |
| 2009-10-23 | 15.15 | 16.28 | 14.80 | 15.11 | 1025916 | 15751097 | -0.14 | -0.92% |
| 2009-10-16 | 12.52 | 15.70 | 12.52 | 15.25 | 1222790 | 17892916 | 3.87 | 34.01% |
| 2009-10-09 | 10.88 | 11.47 | 10.81 | 11.38 | 18893 | 212772 | 0.48 | 4.40% |
| 2009-09-30 | 11.29 | 11.40 | 10.20 | 10.90 | 62993 | 683645 | -0.39 | -3.45% |
| 2009-09-25 | 11.36 | 12.13 | 10.60 | 11.29 | 168472 | 1932887 | -0.16 | -1.40% |
| 2009-09-18 | 11.20 | 12.22 | 11.09 | 11.45 | 270153 | 3146608 | 0.27 | 2.42% |
| 2009-09-11 | 10.86 | 11.66 | 10.51 | 11.18 | 230655 | 2575637 | 0.33 | 3.04% |
| 2009-09-04 | 10.81 | 10.96 | 9.71 | 10.85 | 153745 | 1589445 | -0.24 | -2.16% |
| 2009-08-28 | 10.95 | 11.49 | 10.18 | 11.09 | 212065 | 2310576 | 0.18 | 1.65% |
| 2009-08-21 | 11.37 | 11.37 | 10.01 | 10.91 | 196271 | 2082034 | -0.64 | -5.54% |
| 2009-08-14 | 13.20 | 13.54 | 11.50 | 11.55 | 182697 | 2326434 | -1.56 | -11.90% |
| 2009-08-07 | 13.00 | 15.18 | 13.00 | 13.11 | 550823 | 7720747 | 0.12 | 0.92% |
| 2009-07-31 | 12.93 | 13.90 | 12.05 | 12.99 | 323054 | 4235528 | 0.06 | 0.46% |
| 2009-07-24 | 13.79 | 13.87 | 12.71 | 12.93 | 277896 | 3684564 | -0.82 | -5.96% |
| 2009-07-17 | 13.25 | 14.05 | 13.10 | 13.75 | 409571 | 5594107 | 0.37 | 2.77% |
| 2009-07-10 | 12.71 | 13.68 | 12.42 | 13.38 | 344419 | 4493448 | 0.57 | 4.45% |
| 2009-07-03 | 12.68 | 13.22 | 12.40 | 12.81 | 269532 | 3441953 | 0.13 | 1.02% |
| 2009-06-26 | 13.30 | 13.33 | 12.39 | 12.68 | 257352 | 3281561 | -0.70 | -5.23% |
| 2009-06-19 | 12.80 | 14.08 | 12.70 | 13.38 | 472374 | 6348839 | 0.54 | 4.21% |
| 2009-06-12 | 13.22 | 13.85 | 12.62 | 12.84 | 416332 | 5430913 | -0.51 | -3.82% |
| 2009-06-05 | 12.00 | 15.34 | 11.90 | 13.35 | 811369 | 11014468 | 1.69 | 14.49% |
| 2009-05-27 | 9.33 | 11.66 | 9.25 | 11.66 | 445404 | 4767832 | 2.62 | 28.98% |
| 2009-05-22 | 9.75 | 9.93 | 8.85 | 9.04 | 184038 | 1726199 | -0.45 | -4.74% |
| 2009-05-15 | 8.99 | 9.84 | 8.50 | 9.49 | 230477 | 2102875 | 0.53 | 5.92% |
| 2009-05-08 | 8.14 | 9.50 | 8.10 | 8.96 | 334271 | 2935114 | 0.82 | 10.07% |
| 2009-04-30 | 8.22 | 8.30 | 7.51 | 8.14 | 136499 | 1080874 | -0.09 | -1.09% |
| 2009-04-24 | 8.02 | 8.76 | 7.65 | 8.23 | 268885 | 2215097 | 0.17 | 2.11% |
| 2009-04-17 | 7.99 | 8.46 | 7.72 | 8.06 | 262004 | 2100472 | 0.18 | 2.28% |
| 2009-04-10 | 7.38 | 7.97 | 7.24 | 7.88 | 251835 | 1922412 | 0.45 | 6.06% |
| 2009-04-03 | 7.26 | 7.69 | 7.10 | 7.43 | 260499 | 1945831 | 0.14 | 1.92% |
| 2009-03-27 | 6.91 | 7.40 | 6.81 | 7.29 | 229024 | 1640250 | 0.36 | 5.20% |
| 2009-03-20 | 6.41 | 7.18 | 6.40 | 6.93 | 193619 | 1339936 | 0.55 | 8.62% |
| 2009-03-13 | 6.97 | 6.98 | 6.22 | 6.38 | 91176 | 596156 | -0.49 | -7.13% |
| 2009-03-06 | 6.08 | 7.08 | 6.01 | 6.87 | 145987 | 973935 | 0.59 | 9.39% |
| 2009-02-27 | 7.31 | 7.75 | 6.27 | 6.28 | 255857 | 1852552 | -0.97 | -13.38% |
| 2009-02-20 | 7.62 | 7.65 | 6.75 | 7.25 | 200600 | 1453402 | -0.35 | -4.61% |
| 2009-02-13 | 7.03 | 7.65 | 6.80 | 7.60 | 254381 | 1841007 | 0.65 | 9.35% |
| 2009-02-06 | 6.10 | 6.99 | 6.02 | 6.95 | 296209 | 1984064 | 0.93 | 15.45% |
| 2009-01-23 | 6.24 | 6.27 | 6.00 | 6.02 | 121218 | 743459 | -0.14 | -2.27% |
| 2009-01-16 | 5.51 | 6.30 | 5.46 | 6.16 | 210895 | 1260477 | 0.56 | 10.00% |
| 2009-01-09 | 5.13 | 5.68 | 5.02 | 5.60 | 124140 | 672044 | 0.61 | 12.22% |
| 2008-12-31 | 5.55 | 5.59 | 4.98 | 4.99 | 73111 | 384684 | -0.73 | -12.76% |
| 2008-12-26 | 6.00 | 6.38 | 5.30 | 5.72 | 266753 | 1595085 | -0.28 | -4.67% |
| 2008-12-19 | 6.35 | 6.40 | 5.59 | 6.00 | 180507 | 1080017 | -0.48 | -7.41% |
| 2008-12-12 | 6.00 | 6.68 | 5.90 | 6.48 | 342223 | 2137930 | 0.65 | 11.15% |
| 2008-12-05 | 4.65 | 5.83 | 4.52 | 5.83 | 164188 | 869948 | 1.18 | 25.38% |
| 2008-11-28 | 4.99 | 5.13 | 4.58 | 4.65 | 58817 | 285147 | -0.23 | -4.71% |
| 2008-11-21 | 4.99 | 5.45 | 4.70 | 4.88 | 132891 | 674353 | -0.12 | -2.40% |
| 2008-11-14 | 4.14 | 5.05 | 4.03 | 5.00 | 120246 | 553196 | 1.06 | 26.90% |
| 2008-11-07 | 3.99 | 4.03 | 3.71 | 3.94 | 25843 | 99921 | -0.05 | -1.25% |
| 2008-10-31 | 4.32 | 4.40 | 3.82 | 3.99 | 46865 | 190099 | -0.44 | -9.93% |
| 2008-10-24 | 4.05 | 4.76 | 4.00 | 4.43 | 92902 | 415129 | 0.30 | 7.26% |
| 2008-10-17 | 4.93 | 5.24 | 3.80 | 4.13 | 43234 | 192095 | -0.81 | -16.40% |
| 2008-10-10 | 5.91 | 5.98 | 4.94 | 4.94 | 30658 | 166513 | -1.11 | -18.35% |
| 2008-09-26 | 6.41 | 6.70 | 5.55 | 6.05 | 65513 | 397836 | -0.04 | -0.66% |
| 2008-09-19 | 5.50 | 6.09 | 5.20 | 6.09 | 36062 | 204919 | 0.62 | 11.34% |
| 2008-09-12 | 5.50 | 5.69 | 5.22 | 5.47 | 23960 | 130478 | -0.08 | -1.44% |
| 2008-09-05 | 5.78 | 6.04 | 5.41 | 5.55 | 29264 | 167898 | -0.24 | -4.14% |
| 2008-08-29 | 6.11 | 6.22 | 5.32 | 5.79 | 29409 | 167880 | -0.28 | -4.61% |
| 2008-08-22 | 6.80 | 6.80 | 5.40 | 6.07 | 48270 | 299188 | -0.60 | -9.00% |
| 2008-08-15 | 8.00 | 8.11 | 6.34 | 6.67 | 52673 | 367305 | -1.54 | -18.76% |
| 2008-08-08 | 8.94 | 9.19 | 8.21 | 8.21 | 59911 | 523679 | -0.59 | -6.71% |
| 2008-08-01 | 9.21 | 9.58 | 8.39 | 8.80 | 57101 | 515441 | -0.51 | -5.48% |
| 2008-07-25 | 8.31 | 9.78 | 8.20 | 9.31 | 116437 | 1079856 | 1.02 | 12.30% |
| 2008-07-18 | 9.02 | 9.35 | 7.89 | 8.29 | 56383 | 482096 | -0.79 | -8.70% |
| 2008-07-11 | 8.35 | 9.80 | 8.28 | 9.08 | 84185 | 770320 | 0.80 | 9.66% |
| 2008-07-04 | 8.20 | 8.70 | 7.80 | 8.28 | 38538 | 316664 | 0.05 | 0.61% |
| 2008-06-27 | 8.18 | 9.30 | 7.75 | 8.23 | 82857 | 713895 | 0.07 | 0.86% |
| 2008-06-20 | 10.10 | 10.10 | 7.58 | 8.16 | 112326 | 986806 | -1.99 | -19.61% |
| 2008-06-13 | 12.00 | 12.50 | 10.15 | 10.15 | 59498 | 664224 | -2.85 | -21.92% |
| 2008-06-06 | 15.00 | 15.58 | 12.60 | 13.00 | 103859 | 1401903 | -1.19 | -8.39% |
| 2008-05-29 | 15.50 | 15.96 | 14.16 | 14.19 | 58062 | 865952 | -1.47 | -9.39% |
| 2008-05-23 | 15.80 | 16.65 | 14.96 | 15.66 | 96955 | 1552516 | -0.15 | -0.95% |
| 2008-05-16 | 15.20 | 16.20 | 15.00 | 15.81 | 89035 | 1403751 | 0.49 | 3.20% |
| 2008-05-09 | 15.02 | 16.29 | 14.26 | 15.32 | 108294 | 1640982 | 0.31 | 2.06% |
| 2008-04-30 | 16.41 | 16.41 | 14.49 | 15.01 | 110527 | 1702484 | -0.62 | -3.97% |
| 2008-04-25 | 13.20 | 15.63 | 12.98 | 15.63 | 43958 | 603031 | 2.28 | 17.08% |
| 2008-04-11 | 10.95 | 13.90 | 10.81 | 13.35 | 83015 | 1079812 | 2.35 | 21.36% |
| 2008-04-03 | 13.38 | 13.38 | 10.90 | 11.00 | 72009 | 841714 | -2.38 | -17.79% |
| 2008-03-28 | 14.60 | 14.86 | 13.00 | 13.38 | 56093 | 779225 | -1.01 | -7.02% |
| 2008-03-21 | 15.80 | 15.98 | 13.38 | 14.39 | 81356 | 1174327 | -1.51 | -9.50% |
| 2008-03-14 | 16.30 | 17.69 | 15.73 | 15.90 | 78650 | 1303288 | -0.30 | -1.85% |
| 2008-03-07 | 16.70 | 17.24 | 16.07 | 16.20 | 62986 | 1042639 | -0.50 | -2.99% |
| 2008-02-29 | 16.31 | 16.90 | 15.40 | 16.70 | 61958 | 1003023 | 0.40 | 2.45% |
| 2008-02-22 | 16.50 | 17.50 | 16.21 | 16.30 | 62709 | 1055508 | 0.42 | 2.65% |
| 2008-02-15 | 16.28 | 16.39 | 15.63 | 15.88 | 35686 | 571556 | -0.37 | -2.28% |
| 2008-02-05 | 15.22 | 16.40 | 15.22 | 16.25 | 28352 | 451433 | 1.35 | 9.06% |
| 2008-02-01 | 17.00 | 17.00 | 14.90 | 14.90 | 99949 | 1603521 | -2.18 | -12.76% |
| 2008-01-25 | 18.69 | 19.60 | 16.74 | 17.08 | 177079 | 3157593 | -1.59 | -8.52% |
| 2008-01-18 | 17.65 | 19.63 | 17.19 | 18.67 | 301201 | 5554945 | 1.18 | 6.75% |
| 2008-01-11 | 16.04 | 18.20 | 16.04 | 17.49 | 205701 | 3634015 | 2.21 | 14.46% |
| 2007-12-27 | 13.89 | 15.68 | 13.80 | 15.28 | 114459 | 1702118 | 1.38 | 9.93% |
| 2007-12-21 | 13.15 | 14.30 | 12.71 | 13.90 | 84947 | 1142511 | 0.75 | 5.70% |
| 2007-12-14 | 13.29 | 13.95 | 12.75 | 13.15 | 73611 | 986781 | -0.29 | -2.16% |
| 2007-12-07 | 12.55 | 13.86 | 12.40 | 13.44 | 79352 | 1058389 | 0.87 | 6.92% |
| 2007-11-30 | 12.36 | 12.90 | 11.90 | 12.57 | 69713 | 871222 | 0.43 | 3.54% |
| 2007-11-23 | 11.31 | 13.05 | 11.31 | 12.14 | 112277 | 1401782 | 0.86 | 7.62% |
| 2007-11-16 | 10.98 | 11.60 | 10.71 | 11.28 | 65846 | 732065 | -0.02 | -0.18% |
| 2007-11-09 | 11.95 | 12.85 | 11.00 | 11.30 | 74274 | 893861 | -0.86 | -7.07% |
| 2007-11-02 | 12.52 | 13.70 | 12.16 | 12.16 | 105606 | 1368813 | -0.30 | -2.41% |
| 2007-10-26 | 14.31 | 14.50 | 12.45 | 12.46 | 134297 | 1812384 | -2.69 | -17.76% |
| 2007-10-18 | 15.37 | 16.30 | 14.86 | 15.15 | 119700 | 1881531 | -0.24 | -1.56% |
| 2007-10-12 | 15.44 | 17.02 | 14.89 | 15.39 | 338115 | 5423749 | 0.69 | 4.69% |
| 2007-09-28 | 14.77 | 14.99 | 14.00 | 14.70 | 113798 | 1648713 | -0.05 | -0.34% |
| 2007-09-21 | 14.57 | 14.94 | 13.62 | 14.75 | 161844 | 2328398 | 0.15 | 1.03% |
| 2007-09-14 | 14.00 | 14.88 | 13.27 | 14.60 | 233113 | 3271340 | 0.01 | 0.07% |
| 2007-09-07 | 15.89 | 16.75 | 14.59 | 14.59 | 343708 | 5352648 | -0.62 | -4.08% |
| 2007-08-31 | 13.41 | 15.21 | 13.20 | 15.21 | 336197 | 4812210 | 2.44 | 19.11% |
| 2007-08-24 | 12.05 | 12.77 | 11.90 | 12.77 | 154804 | 1900014 | 0.89 | 7.49% |
| 2007-08-17 | 11.89 | 12.44 | 11.30 | 11.88 | 161899 | 1929965 | -0.01 | -0.08% |
| 2007-08-10 | 11.29 | 12.45 | 10.78 | 11.89 | 212455 | 2490667 | 0.70 | 6.26% |
| 2007-08-03 | 10.68 | 11.90 | 10.63 | 11.19 | 269159 | 3002340 | 0.11 | 0.99% |
| 2007-07-27 | 9.01 | 11.63 | 9.01 | 11.08 | 331722 | 3532941 | 1.97 | 21.62% |
| 2007-07-20 | 8.45 | 9.11 | 7.87 | 9.11 | 107266 | 928622 | 0.74 | 8.84% |
| 2007-07-13 | 8.34 | 9.18 | 8.14 | 8.37 | 138612 | 1185731 | -0.41 | -4.67% |
| 2007-07-06 | 9.57 | 9.57 | 8.05 | 8.78 | 187547 | 1633987 | -1.29 | -12.81% |
| 2007-06-28 | 12.15 | 12.33 | 10.07 | 10.07 | 182090 | 1991687 | -2.07 | -17.05% |
| 2007-06-22 | 12.01 | 12.99 | 11.76 | 12.14 | 341597 | 4232907 | 0.22 | 1.85% |
| 2007-06-15 | 12.08 | 12.86 | 11.35 | 11.92 | 316948 | 3837594 | -0.16 | -1.32% |
| 2007-06-08 | 12.34 | 12.48 | 11.13 | 12.08 | 276063 | 3241878 | -0.91 | -7.00% |
| 2007-06-01 | 15.01 | 15.50 | 12.99 | 12.99 | 276094 | 3993586 | -2.02 | -13.46% |
| 2007-05-25 | 12.37 | 15.63 | 12.31 | 15.01 | 546919 | 7929302 | 2.15 | 16.72% |
| 2007-05-18 | 13.41 | 13.64 | 12.20 | 12.86 | 493313 | 6318297 | -0.63 | -4.67% |
| 2007-05-11 | 17.00 | 17.49 | 11.00 | 13.49 | 398567 | 5234402 | 10.84 | 409.06% |
