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 | 14.36 | 15.67 | 14.30 | 15.36 | 1355713 | 20210520 | 0.98 | 6.82% |
| 2009-11-20 | 14.09 | 15.10 | 13.91 | 14.38 | 1422275 | 20627350 | 0.40 | 2.86% |
| 2009-11-13 | 13.40 | 14.46 | 13.32 | 13.98 | 1705731 | 23859580 | 0.63 | 4.72% |
| 2009-11-06 | 12.00 | 13.75 | 11.80 | 13.35 | 1684368 | 21891680 | 0.89 | 7.14% |
| 2009-10-30 | 13.50 | 13.80 | 12.37 | 12.46 | 1137314 | 14766562 | -1.05 | -7.77% |
| 2009-10-23 | 12.80 | 13.84 | 12.74 | 13.51 | 1182494 | 15924451 | 0.58 | 4.49% |
| 2009-10-16 | 12.00 | 13.16 | 11.64 | 12.93 | 1416806 | 17700834 | 0.82 | 6.77% |
| 2009-10-09 | 11.35 | 12.15 | 11.35 | 12.11 | 246594 | 2946732 | 0.77 | 6.79% |
| 2009-09-30 | 11.67 | 11.95 | 10.78 | 11.34 | 642269 | 7217836 | -0.26 | -2.24% |
| 2009-09-25 | 12.77 | 12.95 | 11.50 | 11.60 | 1326007 | 16236860 | -2.00 | -14.71% |
| 2009-09-17 | 13.90 | 14.30 | 13.15 | 13.60 | 1487299 | 20284724 | -0.16 | -1.16% |
| 2009-09-11 | 12.36 | 14.09 | 11.85 | 13.76 | 1990235 | 26065240 | 1.50 | 12.23% |
| 2009-09-04 | 12.00 | 12.66 | 10.95 | 12.26 | 2263023 | 26187528 | -0.05 | -0.41% |
| 2009-08-28 | 14.15 | 14.45 | 12.21 | 12.31 | 1799220 | 23962248 | -1.83 | -12.94% |
| 2009-08-21 | 15.01 | 15.18 | 12.76 | 14.14 | 1748823 | 24200936 | -1.30 | -8.42% |
| 2009-08-14 | 16.29 | 16.70 | 15.10 | 15.44 | 1369355 | 21783500 | -0.66 | -4.10% |
| 2009-08-07 | 17.71 | 19.30 | 16.07 | 16.10 | 1949500 | 34458316 | -1.23 | -7.10% |
| 2009-07-31 | 14.70 | 17.99 | 14.70 | 17.33 | 2520034 | 42078420 | 2.64 | 17.97% |
| 2009-07-24 | 15.10 | 15.70 | 14.25 | 14.69 | 1531655 | 22816902 | -0.29 | -1.94% |
| 2009-07-17 | 14.05 | 15.00 | 13.90 | 14.98 | 1619970 | 23513888 | 0.93 | 6.62% |
| 2009-07-10 | 14.02 | 15.28 | 13.85 | 14.05 | 1799272 | 26016780 | -0.07 | -0.50% |
| 2009-07-03 | 13.64 | 14.55 | 13.06 | 14.12 | 1544228 | 21377318 | 0.43 | 3.14% |
| 2009-06-26 | 11.91 | 14.30 | 11.91 | 13.69 | 2068165 | 27520032 | 1.78 | 14.95% |
| 2009-06-19 | 11.60 | 12.15 | 11.19 | 11.91 | 1616440 | 18908450 | -0.09 | -0.75% |
| 2009-06-11 | 12.09 | 12.69 | 11.62 | 12.00 | 1193466 | 14470506 | -0.09 | -0.74% |
| 2009-06-05 | 9.87 | 12.85 | 9.81 | 12.09 | 1816842 | 21019876 | 2.27 | 23.12% |
| 2009-05-27 | 9.66 | 9.92 | 9.46 | 9.82 | 616965 | 5989780 | -0.03 | -0.30% |
| 2009-05-22 | 9.73 | 10.57 | 9.54 | 9.85 | 1674477 | 17038028 | 0.03 | 0.30% |
| 2009-05-15 | 10.11 | 10.60 | 9.73 | 9.82 | 1783768 | 18211868 | -0.28 | -2.77% |
| 2009-05-08 | 8.75 | 10.36 | 8.75 | 10.10 | 3015016 | 29162844 | 1.41 | 16.23% |
| 2009-04-30 | 8.59 | 8.83 | 8.09 | 8.69 | 1134773 | 9538877 | 0.07 | 0.81% |
| 2009-04-24 | 8.91 | 9.20 | 8.49 | 8.62 | 1536928 | 13628372 | -0.34 | -3.79% |
| 2009-04-17 | 8.53 | 9.80 | 8.50 | 8.96 | 3750474 | 34166648 | 0.46 | 5.41% |
| 2009-04-10 | 8.63 | 8.83 | 8.16 | 8.50 | 1419303 | 12002253 | -0.08 | -0.93% |
| 2009-04-03 | 8.67 | 8.69 | 8.10 | 8.58 | 2057775 | 17355776 | -0.11 | -1.27% |
| 2009-03-27 | 8.39 | 9.00 | 8.04 | 8.69 | 2727783 | 23259916 | 0.42 | 5.08% |
| 2009-03-20 | 7.40 | 8.37 | 7.37 | 8.27 | 2064860 | 16476876 | 0.90 | 12.21% |
| 2009-03-13 | 7.82 | 7.94 | 7.28 | 7.37 | 1448183 | 10919652 | -0.42 | -5.39% |
| 2009-03-06 | 7.41 | 8.10 | 7.18 | 7.79 | 1646160 | 12756029 | 0.34 | 4.56% |
| 2009-02-27 | 8.75 | 8.96 | 7.39 | 7.45 | 1997891 | 16587456 | -1.33 | -15.15% |
| 2009-02-20 | 8.82 | 9.68 | 8.38 | 8.78 | 3333248 | 29933608 | -0.02 | -0.23% |
| 2009-02-13 | 8.95 | 9.09 | 8.22 | 8.80 | 3197864 | 27786102 | 0.34 | 4.02% |
| 2009-02-05 | 8.05 | 8.99 | 7.82 | 8.46 | 1393399 | 11645966 | 0.53 | 6.68% |
| 2009-01-23 | 7.88 | 8.24 | 7.58 | 7.93 | 2143870 | 16984758 | 0.13 | 1.67% |
| 2009-01-16 | 7.50 | 7.97 | 7.34 | 7.80 | 1495973 | 11434499 | 0.22 | 2.90% |
| 2009-01-09 | 7.22 | 8.15 | 7.16 | 7.58 | 1551999 | 11874541 | 0.57 | 8.13% |
| 2008-12-26 | 7.90 | 7.93 | 6.91 | 7.01 | 1099958 | 8011945 | -0.91 | -11.49% |
| 2008-12-19 | 7.56 | 8.12 | 7.21 | 7.92 | 1164770 | 8993262 | 0.58 | 7.90% |
| 2008-12-12 | 8.06 | 8.42 | 7.19 | 7.34 | 2406724 | 19206906 | -0.62 | -7.79% |
| 2008-12-05 | 7.24 | 8.12 | 6.79 | 7.96 | 2511379 | 19040596 | 0.64 | 8.74% |
| 2008-11-28 | 7.08 | 7.78 | 6.58 | 7.32 | 1950912 | 14060267 | 0.31 | 4.42% |
| 2008-11-21 | 7.29 | 7.38 | 6.41 | 7.01 | 2797325 | 19358998 | -0.34 | -4.63% |
| 2008-11-14 | 6.03 | 7.40 | 6.00 | 7.35 | 3258671 | 22172820 | 1.54 | 26.51% |
| 2008-11-07 | 5.59 | 5.94 | 5.31 | 5.81 | 1318829 | 7474210 | 0.18 | 3.20% |
| 2008-10-31 | 5.90 | 6.01 | 5.26 | 5.63 | 1668282 | 9423163 | -0.45 | -7.40% |
| 2008-10-24 | 6.32 | 6.72 | 5.99 | 6.08 | 1063446 | 6732356 | -0.24 | -3.80% |
| 2008-10-17 | 6.42 | 6.99 | 6.15 | 6.32 | 1219887 | 7945624 | -0.18 | -2.77% |
| 2008-10-10 | 8.49 | 8.49 | 6.39 | 6.50 | 1513723 | 11204915 | -2.30 | -26.14% |
| 2008-09-26 | 8.76 | 9.05 | 7.63 | 8.80 | 2626033 | 21993944 | 0.54 | 6.54% |
| 2008-09-19 | 8.20 | 8.26 | 7.00 | 8.26 | 634686 | 4947990 | 0.07 | 0.85% |
| 2008-09-12 | 8.60 | 8.95 | 8.14 | 8.19 | 472771 | 4020133 | -0.42 | -4.88% |
| 2008-09-05 | 9.19 | 9.23 | 8.49 | 8.61 | 604562 | 5351552 | -0.78 | -8.31% |
| 2008-08-29 | 9.94 | 10.04 | 8.78 | 9.39 | 895813 | 8232812 | -0.57 | -5.72% |
| 2008-08-22 | 10.24 | 10.62 | 9.28 | 9.96 | 753114 | 7563654 | -0.25 | -2.45% |
| 2008-08-15 | 10.04 | 10.47 | 9.62 | 10.21 | 816840 | 8268271 | 0.18 | 1.79% |
| 2008-08-08 | 12.33 | 12.33 | 10.01 | 10.03 | 1046790 | 11546442 | -2.43 | -19.50% |
| 2008-08-01 | 13.44 | 13.66 | 12.02 | 12.46 | 803172 | 10292477 | -0.83 | -6.25% |
| 2008-07-25 | 12.73 | 13.84 | 12.59 | 13.29 | 878358 | 11760725 | 0.51 | 3.99% |
| 2008-07-18 | 13.56 | 14.19 | 12.34 | 12.78 | 927046 | 12163292 | -0.96 | -6.99% |
| 2008-07-11 | 12.35 | 14.79 | 12.32 | 13.74 | 1816305 | 24968348 | 1.49 | 12.16% |
| 2008-07-04 | 13.30 | 13.59 | 11.70 | 12.25 | 900537 | 11241185 | -1.25 | -9.26% |
| 2008-06-27 | 14.24 | 15.03 | 13.12 | 13.50 | 1088067 | 15229782 | -0.97 | -6.70% |
| 2008-06-20 | 16.88 | 17.28 | 13.98 | 14.47 | 735691 | 11509298 | -2.34 | -13.92% |
| 2008-06-13 | 18.98 | 18.98 | 16.80 | 16.81 | 255168 | 4477926 | -2.84 | -14.45% |
| 2008-06-06 | 20.50 | 21.10 | 19.00 | 19.65 | 354137 | 7178065 | -0.87 | -4.24% |
| 2008-05-30 | 20.85 | 20.87 | 19.56 | 20.52 | 369421 | 7440153 | -0.55 | -2.61% |
| 2008-05-23 | 23.45 | 23.80 | 20.70 | 21.07 | 625445 | 13810180 | -2.53 | -10.72% |
| 2008-05-16 | 21.57 | 24.20 | 21.27 | 23.60 | 1119062 | 25836180 | 1.67 | 7.62% |
| 2008-05-09 | 22.00 | 22.70 | 20.39 | 21.93 | 1128784 | 24781672 | 0.43 | 2.00% |
| 2008-04-30 | 20.77 | 21.70 | 20.50 | 21.50 | 639549 | 13560006 | 0.40 | 1.90% |
| 2008-04-25 | 18.30 | 22.38 | 16.02 | 21.10 | 1460644 | 28127874 | 4.15 | 24.48% |
| 2008-04-18 | 20.58 | 20.68 | 16.91 | 16.95 | 943353 | 17184616 | -4.24 | -20.01% |
| 2008-04-11 | 20.10 | 22.13 | 19.80 | 21.19 | 1263459 | 26842892 | 0.89 | 4.38% |
| 2008-04-03 | 19.40 | 20.46 | 17.77 | 20.30 | 775421 | 14898658 | 0.00 | 0.00% |
| 2008-03-28 | 21.20 | 21.45 | 18.56 | 20.30 | 836978 | 16770783 | -0.58 | -2.78% |
| 2008-03-21 | 19.85 | 21.34 | 17.51 | 20.88 | 963716 | 18548932 | 0.79 | 3.93% |
| 2008-03-14 | 23.11 | 23.11 | 19.63 | 20.09 | 949248 | 20267294 | -3.20 | -13.74% |
| 2008-03-07 | 25.60 | 26.32 | 22.68 | 23.29 | 1075653 | 26288318 | -2.69 | -10.35% |
| 2008-02-29 | 24.45 | 26.80 | 22.81 | 25.98 | 1102916 | 27610582 | 1.55 | 6.34% |
| 2008-02-22 | 25.68 | 27.10 | 23.90 | 24.43 | 733335 | 18821516 | -1.37 | -5.31% |
| 2008-02-15 | 25.35 | 26.08 | 24.21 | 25.80 | 444689 | 11143263 | 0.78 | 3.12% |
| 2008-02-05 | 23.12 | 25.71 | 23.10 | 25.02 | 480344 | 11900218 | 2.74 | 12.30% |
| 2008-02-01 | 24.00 | 24.00 | 21.00 | 22.28 | 1249299 | 27701084 | -1.87 | -7.74% |
| 2008-01-25 | 26.87 | 26.99 | 22.70 | 24.15 | 1807715 | 43677240 | -2.50 | -9.38% |
| 2008-01-18 | 30.88 | 31.55 | 26.10 | 26.65 | 1584364 | 44943888 | -4.20 | -13.61% |
| 2008-01-11 | 30.35 | 32.20 | 29.80 | 30.85 | 1213779 | 37882748 | 0.43 | 1.41% |
| 2008-01-04 | 30.01 | 31.08 | 28.03 | 30.42 | 891531 | 26530240 | 0.24 | 0.80% |
| 2007-12-27 | 29.00 | 30.51 | 28.24 | 30.18 | 1045326 | 30839892 | 0.78 | 2.65% |
| 2007-12-21 | 27.98 | 29.68 | 26.42 | 29.40 | 890383 | 25199492 | 1.45 | 5.19% |
| 2007-12-14 | 28.64 | 30.55 | 26.28 | 27.95 | 1021316 | 29111792 | -1.38 | -4.71% |
| 2007-12-07 | 24.33 | 30.38 | 24.10 | 29.33 | 1163254 | 32317640 | 4.89 | 20.01% |
| 2007-11-30 | 27.32 | 27.87 | 24.16 | 24.44 | 731644 | 18650212 | -2.60 | -9.62% |
| 2007-11-23 | 23.89 | 27.89 | 23.89 | 27.04 | 1201729 | 31437204 | 3.39 | 14.33% |
| 2007-11-16 | 23.60 | 25.48 | 21.72 | 23.65 | 1394560 | 33183484 | -0.62 | -2.56% |
| 2007-11-09 | 27.21 | 28.40 | 24.00 | 24.27 | 798737 | 20795604 | -2.92 | -10.74% |
| 2007-11-02 | 30.28 | 32.98 | 26.91 | 27.19 | 1424514 | 42959120 | -3.01 | -9.97% |
| 2007-10-26 | 32.51 | 33.80 | 29.41 | 30.20 | 811967 | 25744076 | -4.39 | -12.69% |
| 2007-10-18 | 38.25 | 38.60 | 33.13 | 34.59 | 1053321 | 38102760 | -1.41 | -3.92% |
| 2007-09-28 | 33.40 | 36.45 | 32.30 | 36.00 | 644021 | 22078986 | 2.70 | 8.11% |
| 2007-09-21 | 36.09 | 38.50 | 32.00 | 33.30 | 1265861 | 44546920 | -3.00 | -8.26% |
| 2007-09-14 | 34.50 | 37.45 | 33.30 | 36.30 | 866062 | 30561000 | 1.05 | 2.98% |
| 2007-09-07 | 34.90 | 37.88 | 34.90 | 35.25 | 694720 | 25194592 | 0.85 | 2.47% |
| 2007-08-31 | 32.80 | 35.52 | 31.88 | 34.40 | 813653 | 27630130 | 1.75 | 5.36% |
| 2007-08-24 | 27.48 | 32.85 | 27.30 | 32.65 | 1276718 | 38338852 | 6.55 | 25.10% |
| 2007-08-17 | 28.70 | 28.99 | 25.90 | 26.10 | 1227459 | 33583120 | -2.68 | -9.31% |
| 2007-08-10 | 25.52 | 29.80 | 25.50 | 28.78 | 1298587 | 35716644 | 3.55 | 14.07% |
| 2007-08-03 | 22.10 | 25.62 | 22.02 | 25.23 | 1884538 | 45914248 | 3.03 | 13.65% |
| 2007-07-27 | 17.75 | 22.88 | 17.75 | 22.20 | 3340358 | 69570584 | 4.44 | 25.00% |
| 2007-07-20 | 18.72 | 18.91 | 17.10 | 17.76 | 1207808 | 21404000 | -1.14 | -6.03% |
| 2007-07-13 | 18.70 | 19.97 | 18.18 | 18.90 | 916303 | 17407792 | 0.43 | 2.33% |
| 2007-07-06 | 17.69 | 19.48 | 17.60 | 18.47 | 933266 | 17229520 | 0.78 | 4.41% |
| 2007-06-29 | 18.72 | 19.05 | 17.10 | 17.69 | 1284803 | 23333426 | -0.92 | -4.94% |
| 2007-06-22 | 19.68 | 21.44 | 18.31 | 18.61 | 1943982 | 39092096 | -0.50 | -2.62% |
| 2007-06-15 | 18.05 | 19.60 | 17.80 | 19.11 | 1846164 | 34690860 | 1.18 | 6.58% |
| 2007-06-07 | 18.15 | 18.42 | 15.85 | 17.93 | 1471697 | 25405052 | -0.20 | -1.10% |
| 2007-06-01 | 19.27 | 19.64 | 16.38 | 18.13 | 2143632 | 39585488 | -0.98 | -5.13% |
| 2007-05-25 | 19.40 | 20.95 | 18.60 | 19.11 | 2062947 | 40141272 | -0.95 | -4.74% |
| 2007-05-18 | 19.06 | 20.53 | 18.80 | 20.06 | 1620298 | 32089584 | 0.65 | 3.35% |
| 2007-05-11 | 17.50 | 20.44 | 17.42 | 19.41 | 2271562 | 42908772 | 2.12 | 12.26% |
| 2007-04-27 | 17.41 | 18.37 | 17.20 | 17.29 | 1713974 | 30665744 | 0.09 | 0.52% |
| 2007-04-20 | 16.70 | 17.58 | 15.78 | 17.20 | 2144350 | 36198224 | 0.51 | 3.06% |
| 2007-04-13 | 16.01 | 18.22 | 15.95 | 16.69 | 2158961 | 36959984 | 0.77 | 4.84% |
| 2007-04-06 | 14.80 | 16.45 | 14.65 | 15.92 | 2215696 | 34907192 | 1.35 | 9.27% |
| 2007-03-30 | 13.65 | 14.98 | 12.70 | 14.57 | 2526427 | 34925572 | 1.35 | 10.21% |
| 2007-03-23 | 11.77 | 13.25 | 11.68 | 13.22 | 2469362 | 30824764 | 1.11 | 9.17% |
| 2007-03-16 | 12.44 | 12.97 | 11.90 | 12.11 | 1745155 | 21651798 | -0.30 | -2.42% |
| 2007-03-09 | 12.16 | 12.65 | 11.25 | 12.41 | 1577151 | 19085400 | 0.10 | 0.81% |
| 2007-03-02 | 13.15 | 14.10 | 11.98 | 12.31 | 1932076 | 24785408 | -0.50 | -3.90% |
| 2007-02-16 | 11.48 | 13.25 | 11.30 | 12.81 | 1880172 | 23307144 | 1.33 | 11.59% |
| 2007-02-09 | 11.59 | 12.00 | 10.04 | 11.48 | 2201247 | 24710120 | -0.35 | -2.96% |
| 2007-02-02 | 13.62 | 14.81 | 11.62 | 11.83 | 1478959 | 19566374 | -1.69 | -12.50% |
| 2007-01-26 | 12.09 | 14.35 | 12.09 | 13.52 | 1980383 | 26335744 | 1.54 | 12.86% |
| 2007-01-19 | 11.50 | 12.67 | 11.26 | 11.98 | 1955876 | 23257914 | 0.59 | 5.18% |
| 2007-01-12 | 10.82 | 12.71 | 10.70 | 11.39 | 2109812 | 24634020 | 0.49 | 4.50% |
| 2007-01-05 | 10.41 | 11.68 | 10.41 | 10.90 | 1518600 | 16911320 | 0.70 | 6.86% |
| 2006-12-29 | 8.45 | 10.20 | 8.45 | 10.20 | 2758636 | 25699876 | 1.75 | 20.71% |
| 2006-12-22 | 8.69 | 9.14 | 8.43 | 8.45 | 1945537 | 17023012 | -0.19 | -2.20% |
| 2006-12-15 | 8.34 | 8.82 | 8.31 | 8.64 | 1776872 | 15261033 | 0.25 | 2.98% |
| 2006-12-08 | 8.80 | 9.26 | 8.35 | 8.39 | 2004519 | 17847560 | -0.45 | -5.09% |
| 2006-12-01 | 8.03 | 9.22 | 7.65 | 8.84 | 1903211 | 15966428 | 0.79 | 9.81% |
