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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 15.50 | 15.92 | 14.90 | 15.30 | 280412 | 4305751 | -0.28 | -1.80% |
| 2009-11-20 | 15.22 | 17.00 | 14.96 | 15.58 | 547066 | 8623352 | 0.36 | 2.37% |
| 2009-11-13 | 13.48 | 15.52 | 13.36 | 15.22 | 394676 | 5660966 | 1.69 | 12.49% |
| 2009-11-06 | 12.00 | 13.99 | 11.80 | 13.53 | 409529 | 5432858 | 1.35 | 11.08% |
| 2009-10-30 | 11.56 | 12.49 | 11.45 | 12.18 | 374113 | 4497759 | 0.66 | 5.73% |
| 2009-10-23 | 11.57 | 11.98 | 11.24 | 11.52 | 422259 | 4898299 | -0.08 | -0.69% |
| 2009-10-16 | 10.36 | 11.68 | 10.25 | 11.60 | 467766 | 5172143 | 1.25 | 12.08% |
| 2009-10-09 | 9.88 | 10.43 | 9.77 | 10.35 | 80269 | 820793 | 0.42 | 4.23% |
| 2009-09-30 | 9.64 | 10.02 | 9.26 | 9.93 | 154315 | 1504742 | 0.33 | 3.44% |
| 2009-09-25 | 9.53 | 10.54 | 9.30 | 9.60 | 444427 | 4432679 | -0.08 | -0.83% |
| 2009-09-18 | 9.30 | 10.16 | 9.28 | 9.68 | 478347 | 4632317 | 0.30 | 3.20% |
| 2009-09-11 | 8.93 | 9.58 | 8.77 | 9.38 | 458997 | 4227319 | 0.44 | 4.92% |
| 2009-09-04 | 8.66 | 9.07 | 7.85 | 8.94 | 305521 | 2568993 | 0.14 | 1.59% |
| 2009-08-28 | 9.12 | 9.38 | 8.40 | 8.80 | 358821 | 3230280 | -0.36 | -3.93% |
| 2009-08-21 | 10.62 | 10.62 | 8.50 | 9.16 | 452920 | 4182808 | -2.64 | -22.37% |
| 2009-08-10 | 11.58 | 11.92 | 11.38 | 11.80 | 155225 | 1802411 | 0.48 | 4.24% |
| 2009-08-07 | 10.82 | 11.99 | 10.80 | 11.32 | 720944 | 8176121 | 0.59 | 5.50% |
| 2009-07-31 | 10.70 | 11.11 | 9.63 | 10.73 | 546230 | 5760780 | 0.16 | 1.51% |
| 2009-07-24 | 10.30 | 11.00 | 9.91 | 10.57 | 556687 | 5791194 | 0.35 | 3.42% |
| 2009-07-17 | 9.75 | 10.72 | 9.71 | 10.22 | 581191 | 5944890 | 0.37 | 3.76% |
| 2009-07-10 | 9.87 | 10.25 | 9.38 | 9.85 | 688540 | 6758077 | 0.00 | 0.00% |
| 2009-07-03 | 8.89 | 9.85 | 8.81 | 9.85 | 508325 | 4703469 | 0.97 | 10.92% |
| 2009-06-26 | 8.98 | 9.25 | 8.75 | 8.88 | 223916 | 2008759 | 0.00 | 0.00% |
| 2009-06-19 | 8.75 | 9.07 | 8.65 | 8.88 | 169742 | 1503822 | 0.20 | 2.30% |
| 2009-06-12 | 9.09 | 9.25 | 8.61 | 8.68 | 274029 | 2456749 | -0.38 | -4.19% |
| 2009-06-05 | 9.31 | 9.46 | 8.96 | 9.06 | 401378 | 3698678 | -0.14 | -1.52% |
| 2009-05-27 | 8.60 | 9.65 | 8.40 | 9.20 | 405172 | 3730306 | 0.27 | 3.02% |
| 2009-05-21 | 9.15 | 9.67 | 8.82 | 8.93 | 591642 | 5477357 | -0.29 | -3.15% |
| 2009-05-15 | 8.71 | 9.33 | 8.03 | 9.22 | 635673 | 5540077 | 0.50 | 5.73% |
| 2009-05-08 | 8.22 | 8.95 | 8.22 | 8.72 | 717136 | 6175128 | 0.60 | 7.39% |
| 2009-04-30 | 7.50 | 8.44 | 7.28 | 8.12 | 392185 | 3084583 | 0.58 | 7.69% |
| 2009-04-24 | 7.85 | 8.30 | 7.04 | 7.54 | 536040 | 4191107 | -0.34 | -4.32% |
| 2009-04-17 | 7.50 | 8.12 | 7.46 | 7.88 | 626681 | 4868376 | 0.44 | 5.91% |
| 2009-04-10 | 7.40 | 7.53 | 6.95 | 7.44 | 205904 | 1500963 | -0.01 | -0.13% |
| 2009-04-03 | 7.68 | 7.93 | 7.16 | 7.45 | 444633 | 3380221 | -0.25 | -3.25% |
| 2009-03-27 | 8.09 | 8.09 | 7.20 | 7.70 | 768675 | 5870898 | 0.13 | 1.72% |
| 2009-03-05 | 5.85 | 7.57 | 5.80 | 7.57 | 487544 | 3453251 | 1.64 | 27.66% |
| 2009-02-27 | 7.08 | 7.35 | 5.93 | 5.93 | 330293 | 2263123 | -1.20 | -16.83% |
| 2009-02-20 | 7.60 | 7.97 | 6.74 | 7.13 | 583780 | 4317621 | -0.45 | -5.94% |
| 2009-02-13 | 6.30 | 7.99 | 6.15 | 7.58 | 925035 | 6463914 | 1.31 | 20.89% |
| 2009-02-06 | 5.45 | 6.37 | 5.36 | 6.27 | 400099 | 2327538 | 0.93 | 17.42% |
| 2009-01-23 | 5.24 | 5.49 | 5.08 | 5.34 | 227751 | 1201333 | 0.20 | 3.89% |
| 2009-01-16 | 5.08 | 5.22 | 4.77 | 5.14 | 216555 | 1091630 | 0.05 | 0.98% |
| 2009-01-09 | 4.65 | 5.24 | 4.57 | 5.09 | 166889 | 825062 | 0.11 | 2.21% |
| 2008-12-26 | 5.71 | 5.75 | 4.88 | 4.98 | 141523 | 739975 | -0.69 | -12.17% |
| 2008-12-19 | 5.46 | 5.75 | 5.15 | 5.67 | 184496 | 1019387 | 0.30 | 5.59% |
| 2008-12-12 | 5.86 | 6.18 | 5.25 | 5.37 | 374519 | 2198812 | -0.44 | -7.57% |
| 2008-12-05 | 5.40 | 6.04 | 5.31 | 5.81 | 391001 | 2241377 | 0.45 | 8.40% |
| 2008-11-28 | 5.58 | 5.78 | 4.97 | 5.36 | 280551 | 1517688 | -0.15 | -2.72% |
| 2008-11-21 | 4.95 | 6.13 | 4.88 | 5.51 | 658546 | 3634963 | 0.62 | 12.68% |
| 2008-11-14 | 4.09 | 4.89 | 4.09 | 4.89 | 228321 | 1036431 | 0.85 | 21.04% |
| 2008-11-07 | 3.87 | 4.08 | 3.75 | 4.04 | 57282 | 226565 | 0.14 | 3.59% |
| 2008-10-31 | 4.07 | 4.07 | 3.71 | 3.90 | 63292 | 248995 | -0.23 | -5.57% |
| 2008-10-24 | 4.20 | 4.43 | 4.05 | 4.13 | 58072 | 244770 | -0.07 | -1.67% |
| 2008-10-17 | 4.66 | 4.88 | 4.09 | 4.20 | 66925 | 299008 | -0.46 | -9.87% |
| 2008-10-10 | 5.43 | 5.44 | 4.66 | 4.66 | 81165 | 414280 | -0.93 | -16.64% |
| 2008-09-26 | 6.07 | 6.22 | 5.41 | 5.59 | 185157 | 1058229 | -0.06 | -1.06% |
| 2008-09-19 | 5.56 | 5.65 | 4.84 | 5.65 | 75421 | 403549 | 0.10 | 1.80% |
| 2008-09-12 | 5.81 | 5.84 | 5.35 | 5.55 | 52735 | 294329 | -0.23 | -3.98% |
| 2008-09-05 | 6.14 | 6.20 | 5.72 | 5.78 | 53388 | 318054 | -0.38 | -6.17% |
| 2008-08-29 | 6.55 | 6.55 | 5.75 | 6.16 | 52117 | 317005 | -0.20 | -3.15% |
| 2008-08-22 | 6.81 | 7.01 | 5.96 | 6.36 | 97312 | 638765 | -0.42 | -6.20% |
| 2008-08-15 | 7.60 | 7.60 | 6.45 | 6.78 | 74920 | 511684 | -0.83 | -10.91% |
| 2008-08-08 | 8.88 | 8.89 | 7.61 | 7.61 | 82376 | 686633 | -1.24 | -14.01% |
| 2008-08-01 | 9.47 | 10.40 | 8.48 | 8.85 | 277359 | 2638274 | -0.90 | -9.23% |
| 2008-07-25 | 9.35 | 9.90 | 9.28 | 9.75 | 113057 | 1091093 | 0.40 | 4.28% |
| 2008-07-18 | 9.71 | 10.17 | 8.88 | 9.35 | 75409 | 720475 | -0.45 | -4.59% |
| 2008-07-11 | 9.47 | 10.65 | 9.28 | 9.80 | 170367 | 1728885 | 0.52 | 5.60% |
| 2008-07-04 | 9.13 | 9.96 | 8.90 | 9.28 | 96964 | 913066 | 0.15 | 1.64% |
| 2008-06-27 | 9.38 | 10.30 | 9.01 | 9.13 | 109475 | 1056241 | -0.31 | -3.28% |
| 2008-06-20 | 10.67 | 11.00 | 8.52 | 9.44 | 106868 | 1020726 | -1.24 | -11.61% |
| 2008-06-13 | 12.50 | 12.50 | 10.50 | 10.68 | 68612 | 769817 | -2.39 | -18.29% |
| 2008-06-06 | 13.20 | 13.97 | 12.71 | 13.07 | 62884 | 829350 | -0.29 | -2.17% |
| 2008-05-30 | 13.90 | 14.20 | 13.01 | 13.36 | 78822 | 1079248 | -0.76 | -5.38% |
| 2008-05-23 | 14.93 | 15.40 | 13.40 | 14.12 | 132116 | 1905231 | -0.83 | -5.55% |
| 2008-05-16 | 14.80 | 16.47 | 14.56 | 14.95 | 384310 | 6037656 | -0.17 | -1.12% |
| 2008-05-09 | 14.23 | 15.24 | 13.15 | 15.12 | 254510 | 3677007 | 0.89 | 6.25% |
| 2008-04-30 | 13.99 | 14.30 | 13.01 | 14.23 | 113669 | 1562927 | 0.16 | 1.14% |
| 2008-04-25 | 13.75 | 14.62 | 11.68 | 14.07 | 168252 | 2238608 | 1.37 | 10.79% |
| 2008-04-18 | 14.77 | 14.77 | 12.50 | 12.70 | 73011 | 1007290 | -2.34 | -15.56% |
| 2008-04-11 | 13.35 | 15.88 | 13.35 | 15.04 | 153321 | 2312335 | 1.73 | 13.00% |
| 2008-04-03 | 15.45 | 15.60 | 12.55 | 13.31 | 74244 | 1025564 | -2.53 | -15.97% |
| 2008-03-28 | 16.99 | 17.09 | 14.70 | 15.84 | 76421 | 1236109 | -0.82 | -4.92% |
| 2008-03-21 | 18.00 | 18.10 | 14.95 | 16.66 | 106000 | 1714127 | -1.39 | -7.70% |
| 2008-03-14 | 20.06 | 20.17 | 17.60 | 18.05 | 79479 | 1509682 | -2.15 | -10.64% |
| 2008-03-07 | 20.04 | 21.47 | 19.80 | 20.20 | 142262 | 2944651 | 0.17 | 0.85% |
| 2008-02-29 | 20.00 | 20.31 | 18.89 | 20.03 | 76883 | 1504594 | 0.09 | 0.45% |
| 2008-02-22 | 21.20 | 21.86 | 19.77 | 19.94 | 106424 | 2222106 | -0.89 | -4.27% |
| 2008-02-15 | 20.79 | 21.20 | 20.18 | 20.83 | 51988 | 1080293 | 0.25 | 1.22% |
| 2008-02-05 | 20.05 | 20.95 | 19.58 | 20.58 | 54287 | 1114971 | 1.48 | 7.75% |
| 2008-01-31 | 20.98 | 20.99 | 18.80 | 19.10 | 103553 | 2018741 | -1.99 | -9.44% |
| 2008-01-25 | 23.65 | 23.75 | 19.60 | 21.09 | 224210 | 4774253 | -2.61 | -11.01% |
| 2008-01-18 | 22.78 | 25.48 | 22.70 | 23.70 | 485700 | 11594033 | 1.32 | 5.90% |
| 2008-01-11 | 22.65 | 22.94 | 21.51 | 22.38 | 296972 | 6601127 | -0.41 | -1.80% |
| 2008-01-04 | 22.00 | 23.01 | 20.51 | 22.79 | 363022 | 8038022 | 1.21 | 5.61% |
| 2007-12-21 | 20.55 | 22.10 | 19.88 | 21.58 | 211304 | 4446273 | 1.63 | 8.17% |
| 2007-12-13 | 20.00 | 21.28 | 19.76 | 19.95 | 177150 | 3638664 | -0.20 | -0.99% |
| 2007-12-07 | 19.30 | 20.33 | 18.66 | 20.15 | 145702 | 2830779 | 1.00 | 5.22% |
| 2007-11-30 | 18.39 | 19.48 | 17.70 | 19.15 | 128989 | 2417555 | 1.00 | 5.51% |
| 2007-11-23 | 18.10 | 19.56 | 17.58 | 18.15 | 105199 | 1966806 | 0.07 | 0.39% |
| 2007-11-16 | 17.89 | 18.59 | 16.56 | 18.08 | 120738 | 2155734 | -0.12 | -0.66% |
| 2007-11-09 | 19.96 | 20.60 | 18.00 | 18.20 | 122522 | 2378832 | -1.88 | -9.36% |
| 2007-11-02 | 18.70 | 21.50 | 18.17 | 20.08 | 257470 | 5230689 | 1.72 | 9.37% |
| 2007-10-26 | 21.58 | 21.58 | 17.71 | 18.36 | 206517 | 4044796 | -3.77 | -17.04% |
| 2007-10-18 | 22.10 | 23.07 | 21.15 | 22.13 | 200532 | 4500997 | 0.07 | 0.32% |
| 2007-10-12 | 23.75 | 23.88 | 20.90 | 22.06 | 291039 | 6571499 | -1.24 | -5.32% |
| 2007-09-28 | 24.00 | 24.30 | 22.30 | 23.30 | 265501 | 6163328 | -0.60 | -2.51% |
| 2007-09-21 | 23.79 | 25.88 | 23.50 | 23.90 | 519215 | 12824154 | 0.11 | 0.46% |
| 2007-09-14 | 23.81 | 26.80 | 22.80 | 23.79 | 812367 | 20116180 | 0.15 | 0.64% |
| 2007-09-07 | 23.20 | 24.50 | 22.70 | 23.64 | 562004 | 13278113 | 0.63 | 2.74% |
| 2007-08-31 | 24.15 | 24.28 | 21.90 | 23.01 | 481039 | 11019541 | -0.76 | -3.20% |
| 2007-08-24 | 22.02 | 24.38 | 21.80 | 23.77 | 534751 | 12291660 | 2.33 | 10.87% |
| 2007-08-17 | 24.10 | 24.98 | 21.30 | 21.44 | 810849 | 18804268 | -2.38 | -9.99% |
| 2007-08-10 | 20.38 | 23.95 | 20.38 | 23.82 | 556379 | 12386804 | 3.50 | 17.22% |
| 2007-08-03 | 20.59 | 21.47 | 19.40 | 20.32 | 394952 | 8092787 | -0.27 | -1.31% |
| 2007-07-27 | 17.61 | 20.70 | 17.61 | 20.59 | 399208 | 7716453 | 3.00 | 17.05% |
| 2007-07-20 | 17.70 | 17.80 | 16.50 | 17.59 | 177914 | 3031198 | -0.20 | -1.12% |
| 2007-07-13 | 18.00 | 18.77 | 17.20 | 17.79 | 274847 | 4941882 | 0.09 | 0.51% |
| 2007-07-06 | 17.00 | 19.00 | 15.95 | 17.70 | 371294 | 6481212 | 0.58 | 3.39% |
| 2007-06-29 | 21.35 | 21.80 | 16.91 | 17.12 | 436666 | 8335639 | -4.16 | -19.55% |
| 2007-06-22 | 23.90 | 24.89 | 20.92 | 21.28 | 653849 | 15305942 | -1.95 | -8.39% |
| 2007-06-15 | 22.22 | 25.58 | 21.50 | 23.23 | 999856 | 23462024 | 1.03 | 4.64% |
| 2007-06-08 | 21.45 | 24.30 | 17.50 | 22.20 | 1272223 | 27331860 | 0.60 | 2.78% |
| 2007-06-01 | 20.82 | 22.82 | 17.50 | 21.60 | 997445 | 20886554 | 0.83 | 4.00% |
| 2007-05-25 | 17.60 | 21.98 | 17.60 | 20.77 | 900217 | 18074020 | 2.56 | 14.06% |
| 2007-05-18 | 14.80 | 19.49 | 14.60 | 18.21 | 944703 | 16182926 | 3.11 | 20.60% |
| 2007-05-11 | 14.70 | 16.19 | 14.66 | 15.10 | 549354 | 8462271 | 0.20 | 1.34% |
| 2007-04-27 | 14.60 | 15.62 | 14.45 | 14.90 | 687466 | 10395937 | 0.83 | 5.90% |
| 2007-04-20 | 13.50 | 14.07 | 12.43 | 14.07 | 736996 | 9915952 | 0.74 | 5.55% |
| 2007-04-12 | 12.70 | 13.53 | 12.34 | 13.33 | 475516 | 6144509 | 0.75 | 5.96% |
| 2007-04-06 | 11.57 | 12.65 | 11.48 | 12.58 | 413711 | 4972798 | 0.99 | 8.54% |
| 2007-03-30 | 11.13 | 12.38 | 11.13 | 11.59 | 779310 | 9184553 | 0.61 | 5.56% |
| 2007-03-23 | 9.54 | 11.00 | 9.45 | 10.98 | 466495 | 4880030 | 1.01 | 10.13% |
| 2007-03-16 | 10.07 | 10.60 | 9.92 | 9.97 | 378264 | 3876068 | -0.04 | -0.40% |
| 2007-03-09 | 9.58 | 10.23 | 9.25 | 10.01 | 348755 | 3419531 | 0.48 | 5.04% |
| 2007-03-02 | 10.12 | 10.54 | 9.10 | 9.53 | 435211 | 4236587 | -0.53 | -5.27% |
| 2007-02-16 | 9.54 | 10.36 | 9.50 | 10.06 | 426759 | 4259191 | 0.54 | 5.67% |
| 2007-02-09 | 8.59 | 9.65 | 8.59 | 9.52 | 363911 | 3354190 | 0.93 | 10.83% |
| 2007-02-02 | 9.20 | 9.59 | 8.45 | 8.59 | 431612 | 3907051 | -0.58 | -6.33% |
| 2007-01-26 | 8.78 | 9.87 | 8.61 | 9.17 | 578885 | 5225328 | 0.39 | 4.44% |
| 2007-01-19 | 7.65 | 8.95 | 7.63 | 8.78 | 574829 | 4755266 | 1.07 | 13.88% |
| 2007-01-12 | 7.54 | 8.45 | 7.48 | 7.71 | 509150 | 4078167 | 0.13 | 1.72% |
| 2007-01-05 | 7.77 | 7.89 | 7.21 | 7.58 | 272812 | 2040863 | -0.41 | -5.13% |
| 2006-12-29 | 8.33 | 8.54 | 7.81 | 7.99 | 396013 | 3243805 | -0.29 | -3.50% |
| 2006-12-22 | 7.65 | 8.48 | 7.45 | 8.28 | 523496 | 4115162 | 0.66 | 8.66% |
| 2006-12-15 | 7.18 | 7.76 | 7.16 | 7.62 | 277900 | 2080761 | 0.44 | 6.13% |
| 2006-12-08 | 7.65 | 7.98 | 7.18 | 7.18 | 409765 | 3104599 | -0.48 | -6.27% |
| 2006-12-01 | 7.62 | 7.82 | 7.36 | 7.66 | 441834 | 3351435 | -0.02 | -0.26% |
