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 | 15.59 | 16.00 | 14.00 | 14.09 | 448420 | 6844639 | -1.39 | -8.98% |
| 2009-11-20 | 14.90 | 15.65 | 14.81 | 15.48 | 405203 | 6139320 | 0.68 | 4.59% |
| 2009-11-13 | 14.53 | 15.27 | 14.40 | 14.80 | 546254 | 8130201 | 0.40 | 2.78% |
| 2009-11-06 | 13.45 | 14.64 | 13.15 | 14.40 | 347396 | 4924450 | 0.88 | 6.51% |
| 2009-10-30 | 14.60 | 14.92 | 13.43 | 13.52 | 307075 | 4347278 | -1.11 | -7.59% |
| 2009-10-23 | 13.96 | 14.97 | 13.77 | 14.63 | 392118 | 5686909 | 0.68 | 4.88% |
| 2009-10-16 | 14.09 | 14.49 | 13.67 | 13.95 | 277077 | 3888703 | -0.16 | -1.13% |
| 2009-10-09 | 14.63 | 14.91 | 13.75 | 14.11 | 72663 | 1020731 | 0.38 | 2.77% |
| 2009-09-30 | 14.60 | 14.90 | 12.60 | 13.73 | 282233 | 3938167 | -0.73 | -5.05% |
| 2009-09-25 | 16.89 | 17.28 | 13.78 | 14.46 | 705013 | 11312813 | -2.25 | -13.46% |
| 2009-09-18 | 15.50 | 17.18 | 15.47 | 16.71 | 743188 | 12177322 | 1.21 | 7.81% |
| 2009-09-11 | 15.91 | 16.73 | 15.06 | 15.50 | 610403 | 9747499 | -0.40 | -2.52% |
| 2009-09-04 | 15.80 | 16.47 | 12.50 | 15.90 | 804659 | 11971984 | -0.23 | -1.43% |
| 2009-08-28 | 15.85 | 17.57 | 15.48 | 16.13 | 1200331 | 19933068 | 0.14 | 0.88% |
| 2009-08-21 | 13.90 | 16.00 | 13.62 | 15.99 | 579052 | 8514919 | 1.93 | 13.73% |
| 2009-08-14 | 14.40 | 14.80 | 13.60 | 14.06 | 289688 | 4108628 | -0.26 | -1.82% |
| 2009-08-07 | 16.21 | 16.60 | 14.17 | 14.32 | 709784 | 11072264 | -1.75 | -10.89% |
| 2009-07-31 | 14.06 | 16.35 | 13.87 | 16.07 | 1175541 | 17902796 | 2.00 | 14.21% |
| 2009-07-24 | 13.71 | 14.25 | 13.20 | 14.07 | 550700 | 7585391 | 0.37 | 2.70% |
| 2009-07-17 | 13.67 | 14.35 | 13.56 | 13.70 | 545628 | 7624015 | 0.13 | 0.96% |
| 2009-07-10 | 13.50 | 13.96 | 12.78 | 13.57 | 482513 | 6467884 | 0.11 | 0.82% |
| 2009-07-03 | 12.41 | 13.97 | 12.22 | 13.46 | 460009 | 6063062 | 1.07 | 8.64% |
| 2009-06-26 | 12.81 | 12.96 | 12.01 | 12.39 | 224724 | 2782219 | -0.37 | -2.90% |
| 2009-06-19 | 12.35 | 13.10 | 12.29 | 12.76 | 253400 | 3201301 | 0.41 | 3.32% |
| 2009-06-12 | 13.00 | 13.44 | 12.34 | 12.35 | 341296 | 4437384 | -0.69 | -5.29% |
| 2009-06-05 | 13.40 | 13.72 | 13.01 | 13.04 | 306356 | 4086211 | -0.84 | -6.05% |
| 2009-05-27 | 12.80 | 14.48 | 12.76 | 13.88 | 395430 | 5457229 | 0.46 | 3.43% |
| 2009-05-22 | 11.60 | 13.97 | 11.41 | 13.42 | 788231 | 10182526 | 1.63 | 13.82% |
| 2009-05-15 | 12.06 | 12.50 | 11.00 | 11.79 | 539122 | 6369718 | -0.28 | -2.32% |
| 2009-05-08 | 11.11 | 12.90 | 11.10 | 12.07 | 820627 | 9988896 | 0.87 | 7.77% |
| 2009-04-30 | 10.33 | 11.53 | 9.75 | 11.20 | 699699 | 7483105 | 0.52 | 4.87% |
| 2009-04-24 | 9.87 | 11.58 | 9.75 | 10.68 | 1210500 | 13101928 | 0.78 | 7.88% |
| 2009-04-17 | 10.70 | 11.07 | 9.82 | 9.90 | 570576 | 5902338 | -0.39 | -3.79% |
| 2009-04-10 | 10.56 | 10.65 | 9.35 | 10.29 | 444824 | 4512212 | 0.18 | 1.78% |
| 2009-04-03 | 9.58 | 10.49 | 9.32 | 10.11 | 584611 | 5811918 | 0.54 | 5.64% |
| 2009-03-27 | 9.14 | 9.95 | 9.00 | 9.57 | 429167 | 4056138 | 0.46 | 5.05% |
| 2009-03-20 | 8.53 | 9.45 | 8.50 | 9.11 | 322451 | 2931684 | 0.50 | 5.81% |
| 2009-03-13 | 8.94 | 9.09 | 7.92 | 8.61 | 319716 | 2749916 | -0.33 | -3.69% |
| 2009-03-06 | 8.25 | 9.50 | 8.10 | 8.94 | 532780 | 4746026 | 0.06 | 0.68% |
| 2009-02-27 | 9.70 | 11.07 | 8.88 | 8.88 | 786569 | 7902101 | -0.90 | -9.20% |
| 2009-02-20 | 8.92 | 9.88 | 8.60 | 9.78 | 746718 | 6849654 | 0.86 | 9.64% |
| 2009-02-13 | 8.23 | 9.08 | 8.00 | 8.92 | 552204 | 4667023 | 0.74 | 9.05% |
| 2009-02-06 | 7.14 | 8.30 | 7.06 | 8.18 | 536506 | 4098501 | 1.10 | 15.54% |
| 2009-01-23 | 6.98 | 7.43 | 6.67 | 7.08 | 379092 | 2694223 | 0.10 | 1.43% |
| 2009-01-16 | 6.92 | 7.22 | 6.55 | 6.98 | 362728 | 2525611 | 0.08 | 1.16% |
| 2009-01-09 | 6.25 | 7.09 | 6.05 | 6.90 | 473833 | 3173491 | 0.51 | 7.98% |
| 2008-12-26 | 6.70 | 6.71 | 5.91 | 6.39 | 375041 | 2381107 | -0.31 | -4.63% |
| 2008-12-19 | 6.06 | 6.88 | 6.06 | 6.70 | 547921 | 3598043 | 0.62 | 10.20% |
| 2008-12-12 | 5.70 | 6.63 | 5.70 | 6.08 | 814312 | 5007473 | 0.45 | 7.99% |
| 2008-12-02 | 4.96 | 5.63 | 4.81 | 5.63 | 201937 | 1078720 | 0.75 | 15.37% |
| 2008-11-28 | 5.65 | 5.65 | 4.80 | 4.88 | 269205 | 1387064 | -0.77 | -13.63% |
| 2008-11-21 | 5.12 | 5.86 | 4.90 | 5.65 | 489558 | 2626244 | 0.50 | 9.71% |
| 2008-11-14 | 4.35 | 5.20 | 4.32 | 5.15 | 350592 | 1657190 | 0.84 | 19.49% |
| 2008-11-07 | 4.11 | 4.50 | 4.06 | 4.31 | 227904 | 974007 | 0.23 | 5.64% |
| 2008-10-31 | 5.00 | 5.04 | 4.05 | 4.08 | 193466 | 883366 | -0.96 | -19.05% |
| 2008-10-24 | 5.06 | 5.50 | 4.75 | 5.04 | 186088 | 954165 | 0.02 | 0.40% |
| 2008-10-17 | 5.30 | 5.80 | 4.73 | 5.02 | 224764 | 1178821 | -0.56 | -10.04% |
| 2008-10-10 | 7.20 | 7.23 | 5.58 | 5.58 | 277100 | 1791902 | -1.88 | -25.20% |
| 2008-09-26 | 7.50 | 8.70 | 7.20 | 7.46 | 1024109 | 8133557 | 0.64 | 9.38% |
| 2008-09-19 | 7.22 | 7.49 | 5.90 | 6.82 | 185044 | 1233047 | -0.51 | -6.96% |
| 2008-09-12 | 7.99 | 8.28 | 7.05 | 7.33 | 252114 | 1949331 | -0.39 | -5.05% |
| 2008-09-05 | 7.59 | 8.05 | 6.80 | 7.72 | 303782 | 2328154 | 0.12 | 1.58% |
| 2008-08-29 | 8.90 | 9.09 | 7.05 | 7.60 | 185725 | 1449203 | -1.20 | -13.64% |
| 2008-08-22 | 8.17 | 9.36 | 8.08 | 8.80 | 306432 | 2712100 | 0.70 | 8.64% |
| 2008-08-15 | 8.55 | 8.60 | 7.32 | 8.10 | 152966 | 1201123 | -0.45 | -5.26% |
| 2008-08-08 | 10.31 | 10.57 | 8.55 | 8.55 | 166051 | 1615928 | -1.86 | -17.87% |
| 2008-08-01 | 10.91 | 11.53 | 9.97 | 10.41 | 230855 | 2533728 | -0.38 | -3.52% |
| 2008-07-25 | 10.90 | 11.47 | 10.60 | 10.79 | 294431 | 3242560 | -0.08 | -0.74% |
| 2008-07-18 | 10.20 | 11.00 | 9.40 | 10.87 | 410733 | 4229298 | 0.37 | 3.52% |
| 2008-07-11 | 8.90 | 10.80 | 8.76 | 10.50 | 322877 | 3190876 | 1.70 | 19.32% |
| 2008-07-04 | 8.25 | 9.10 | 7.88 | 8.80 | 177183 | 1512546 | 0.46 | 5.52% |
| 2008-06-27 | 8.84 | 9.34 | 8.03 | 8.34 | 247106 | 2146014 | -0.64 | -7.13% |
| 2008-06-20 | 10.55 | 10.79 | 8.50 | 8.98 | 284708 | 2816102 | -1.82 | -16.85% |
| 2008-06-13 | 11.64 | 12.01 | 10.22 | 10.80 | 220188 | 2446424 | -1.71 | -13.67% |
| 2008-06-06 | 13.97 | 15.37 | 12.43 | 12.51 | 335460 | 4679943 | -0.19 | -1.50% |
| 2008-04-30 | 11.65 | 12.74 | 11.45 | 12.70 | 109458 | 1330658 | 0.93 | 7.90% |
| 2008-04-25 | 10.70 | 12.46 | 9.16 | 11.77 | 167569 | 1859715 | 1.77 | 17.70% |
| 2008-04-18 | 11.18 | 11.39 | 9.86 | 10.00 | 98802 | 1050877 | -1.34 | -11.82% |
| 2008-04-11 | 10.38 | 11.99 | 10.02 | 11.34 | 153993 | 1722908 | 1.01 | 9.78% |
| 2008-04-03 | 12.82 | 13.24 | 9.19 | 10.33 | 140977 | 1571622 | -3.05 | -22.80% |
| 2008-03-28 | 14.90 | 15.40 | 12.16 | 13.38 | 207796 | 2915786 | -1.34 | -9.10% |
| 2008-03-21 | 15.55 | 16.05 | 12.71 | 14.72 | 346203 | 4869345 | -0.98 | -6.24% |
| 2008-03-14 | 16.78 | 19.51 | 15.45 | 15.70 | 712218 | 12495979 | -0.80 | -4.85% |
| 2008-03-07 | 16.09 | 17.40 | 15.88 | 16.50 | 219794 | 3678516 | 0.18 | 1.10% |
| 2008-02-29 | 15.30 | 16.50 | 14.10 | 16.32 | 154911 | 2411362 | 0.82 | 5.29% |
| 2008-02-22 | 16.10 | 16.75 | 15.25 | 15.50 | 116438 | 1859424 | 0.41 | 2.72% |
| 2008-02-15 | 15.03 | 15.86 | 14.61 | 15.09 | 83162 | 1276212 | 0.07 | 0.47% |
| 2008-02-05 | 13.48 | 15.33 | 13.48 | 15.02 | 58183 | 848276 | 1.83 | 13.87% |
| 2008-02-01 | 16.50 | 16.75 | 13.01 | 13.19 | 206006 | 3015988 | -3.39 | -20.45% |
| 2008-01-25 | 16.75 | 17.35 | 13.71 | 16.58 | 363943 | 5844484 | -0.41 | -2.41% |
| 2008-01-18 | 17.60 | 18.28 | 16.20 | 16.99 | 456733 | 7797158 | -0.11 | -0.64% |
| 2008-01-11 | 15.05 | 17.38 | 14.71 | 17.10 | 463157 | 7421855 | 2.05 | 13.62% |
| 2008-01-04 | 14.55 | 15.30 | 14.50 | 15.05 | 180765 | 2684708 | 0.92 | 6.51% |
| 2007-12-28 | 12.78 | 14.40 | 12.78 | 14.13 | 354785 | 4913775 | 1.43 | 11.26% |
| 2007-12-21 | 12.91 | 13.18 | 12.06 | 12.70 | 140407 | 1760587 | -0.19 | -1.47% |
| 2007-12-14 | 13.33 | 14.00 | 12.42 | 12.89 | 245475 | 3276102 | -0.53 | -3.95% |
| 2007-12-07 | 12.66 | 13.67 | 12.41 | 13.42 | 235618 | 3081877 | 0.69 | 5.42% |
| 2007-11-30 | 12.67 | 13.55 | 11.83 | 12.73 | 283126 | 3640485 | 0.14 | 1.11% |
| 2007-11-23 | 11.90 | 13.01 | 11.67 | 12.59 | 374029 | 4678232 | 0.76 | 6.42% |
| 2007-11-16 | 10.90 | 11.83 | 10.61 | 11.83 | 205447 | 2346715 | 0.85 | 7.74% |
| 2007-11-09 | 11.00 | 11.56 | 10.19 | 10.98 | 121601 | 1326004 | -0.03 | -0.27% |
| 2007-11-02 | 9.58 | 11.57 | 9.03 | 11.01 | 221424 | 2322461 | 1.43 | 14.93% |
| 2007-10-26 | 13.00 | 13.55 | 9.49 | 9.58 | 287868 | 3288163 | -3.30 | -25.62% |
| 2007-10-18 | 13.02 | 13.80 | 12.38 | 12.88 | 253679 | 3337655 | -0.18 | -1.38% |
| 2007-10-12 | 15.40 | 15.82 | 12.59 | 13.06 | 481805 | 6865607 | -2.19 | -14.36% |
| 2007-09-28 | 15.65 | 16.38 | 14.50 | 15.25 | 289137 | 4416866 | -0.35 | -2.24% |
| 2007-09-21 | 14.10 | 15.97 | 13.90 | 15.60 | 526355 | 7954017 | 1.52 | 10.79% |
| 2007-09-14 | 13.41 | 14.47 | 12.70 | 14.08 | 362991 | 4991815 | 0.66 | 4.92% |
| 2007-09-07 | 14.03 | 15.42 | 13.30 | 13.42 | 411506 | 5900991 | -0.60 | -4.28% |
| 2007-08-31 | 12.52 | 14.68 | 12.52 | 14.02 | 577600 | 7982703 | 1.66 | 13.43% |
| 2007-08-24 | 10.88 | 12.98 | 10.72 | 12.36 | 530601 | 6430142 | 1.74 | 16.38% |
| 2007-08-17 | 10.87 | 11.98 | 10.53 | 10.62 | 562346 | 6365455 | -0.25 | -2.30% |
| 2007-08-10 | 9.26 | 11.10 | 8.99 | 10.87 | 658158 | 6651044 | 1.67 | 18.15% |
| 2007-08-03 | 9.66 | 10.40 | 8.93 | 9.20 | 416146 | 4006645 | -0.42 | -4.37% |
| 2007-07-27 | 8.09 | 9.73 | 8.01 | 9.62 | 514948 | 4626460 | 1.53 | 18.91% |
| 2007-07-20 | 7.95 | 8.29 | 7.45 | 8.09 | 246827 | 1957600 | 0.26 | 3.32% |
| 2007-07-13 | 7.59 | 8.30 | 7.20 | 7.83 | 369291 | 2863252 | 0.25 | 3.30% |
| 2007-07-06 | 7.81 | 8.40 | 6.99 | 7.58 | 423543 | 3281734 | -1.10 | -12.67% |
| 2007-06-29 | 9.90 | 10.56 | 8.68 | 8.68 | 557834 | 5583067 | -0.73 | -7.76% |
| 2007-06-22 | 11.08 | 11.99 | 9.41 | 9.41 | 596276 | 6566621 | -1.37 | -12.71% |
| 2007-06-15 | 10.66 | 11.80 | 9.54 | 10.78 | 802574 | 8687705 | 0.25 | 2.37% |
| 2007-06-08 | 11.11 | 11.69 | 9.20 | 10.53 | 581046 | 5893565 | -1.16 | -9.92% |
| 2007-06-01 | 15.35 | 16.20 | 11.69 | 11.69 | 693658 | 9987291 | -3.59 | -23.50% |
| 2007-05-25 | 14.00 | 16.40 | 13.81 | 15.28 | 1027907 | 15948438 | 0.84 | 5.82% |
| 2007-05-18 | 12.69 | 14.94 | 12.50 | 14.44 | 931628 | 12631541 | 1.54 | 11.94% |
| 2007-05-11 | 12.50 | 13.28 | 12.05 | 12.90 | 494163 | 6308817 | 0.29 | 2.30% |
| 2007-04-27 | 11.82 | 13.55 | 11.75 | 12.61 | 730923 | 9278928 | 0.87 | 7.41% |
| 2007-04-20 | 11.48 | 12.57 | 11.07 | 11.74 | 395724 | 4668420 | 0.50 | 4.45% |
| 2007-04-13 | 10.68 | 11.84 | 10.50 | 11.24 | 429782 | 4805981 | 0.57 | 5.34% |
| 2007-04-06 | 10.73 | 11.20 | 10.36 | 10.67 | 300757 | 3236493 | 0.01 | 0.09% |
| 2007-03-30 | 10.12 | 11.06 | 9.93 | 10.66 | 306231 | 3212320 | 0.42 | 4.10% |
| 2007-03-23 | 9.28 | 10.94 | 9.22 | 10.24 | 272082 | 2789872 | 0.44 | 4.49% |
| 2007-03-16 | 9.21 | 10.77 | 9.13 | 9.80 | 400261 | 3994719 | 0.54 | 5.83% |
| 2007-03-09 | 9.55 | 10.15 | 9.06 | 9.26 | 474093 | 4541324 | -0.28 | -2.94% |
| 2007-03-02 | 8.36 | 9.54 | 7.88 | 9.54 | 465610 | 4104755 | 1.22 | 14.66% |
| 2007-02-16 | 8.17 | 8.68 | 7.86 | 8.32 | 361676 | 2987948 | 0.15 | 1.84% |
| 2007-02-09 | 6.70 | 8.31 | 6.70 | 8.17 | 497156 | 3822562 | 1.44 | 21.40% |
| 2007-02-02 | 6.94 | 7.62 | 6.32 | 6.73 | 279679 | 1978162 | -0.17 | -2.46% |
| 2007-01-26 | 7.55 | 7.70 | 6.50 | 6.90 | 371689 | 2712996 | -0.60 | -8.00% |
| 2007-01-19 | 5.95 | 7.76 | 5.92 | 7.50 | 569622 | 3953941 | 1.53 | 25.63% |
| 2007-01-12 | 5.68 | 6.56 | 5.68 | 5.97 | 304567 | 1870198 | 0.29 | 5.11% |
| 2007-01-05 | 5.54 | 5.74 | 5.33 | 5.68 | 65293 | 361368 | 0.14 | 2.53% |
| 2006-12-29 | 5.94 | 6.05 | 5.47 | 5.54 | 122137 | 698001 | -0.44 | -7.36% |
| 2006-12-22 | 6.12 | 6.47 | 5.84 | 5.98 | 197748 | 1222468 | -0.13 | -2.13% |
| 2006-12-15 | 5.60 | 6.20 | 5.58 | 6.11 | 118526 | 710601 | 0.48 | 8.53% |
| 2006-12-08 | 6.59 | 6.87 | 5.62 | 5.63 | 267467 | 1698015 | -0.97 | -14.70% |
| 2006-12-01 | 6.18 | 6.68 | 6.11 | 6.60 | 287499 | 1866000 | 0.42 | 6.80% |
