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 | 16.65 | 17.30 | 14.70 | 14.87 | 506442 | 8054397 | -1.93 | -11.49% |
| 2009-11-20 | 17.00 | 17.75 | 16.60 | 16.80 | 448416 | 7648264 | -0.36 | -2.10% |
| 2009-11-13 | 15.66 | 17.48 | 15.48 | 17.16 | 532206 | 8723543 | 1.51 | 9.65% |
| 2009-11-06 | 15.59 | 16.63 | 15.31 | 15.65 | 552436 | 8889328 | -0.13 | -0.82% |
| 2009-10-30 | 15.11 | 16.23 | 15.03 | 15.78 | 671119 | 10648287 | 0.58 | 3.82% |
| 2009-10-23 | 14.18 | 15.95 | 14.00 | 15.20 | 726033 | 10926381 | 1.02 | 7.19% |
| 2009-10-16 | 13.13 | 14.77 | 12.71 | 14.18 | 452830 | 6339269 | 1.20 | 9.24% |
| 2009-10-09 | 12.20 | 12.98 | 12.10 | 12.98 | 50587 | 638529 | 0.77 | 6.31% |
| 2009-09-30 | 13.00 | 13.47 | 11.86 | 12.21 | 141620 | 1774179 | -0.79 | -6.08% |
| 2009-09-25 | 14.34 | 14.56 | 12.60 | 13.00 | 327939 | 4471999 | -1.43 | -9.91% |
| 2009-09-18 | 14.44 | 15.58 | 14.07 | 14.43 | 399055 | 5974911 | 0.03 | 0.21% |
| 2009-09-11 | 14.30 | 14.90 | 13.80 | 14.40 | 338316 | 4853211 | 0.30 | 2.13% |
| 2009-09-04 | 14.48 | 14.48 | 12.44 | 14.10 | 239302 | 3217111 | -0.54 | -3.69% |
| 2009-08-28 | 14.51 | 15.99 | 13.90 | 14.64 | 384611 | 5812219 | 0.13 | 0.90% |
| 2009-08-21 | 14.53 | 14.79 | 13.11 | 14.51 | 411827 | 5754180 | -0.37 | -2.49% |
| 2009-08-14 | 17.49 | 17.74 | 14.80 | 14.88 | 417273 | 6838498 | -2.62 | -14.97% |
| 2009-08-07 | 15.00 | 18.58 | 14.75 | 17.50 | 751144 | 13055712 | 2.25 | 14.75% |
| 2009-07-31 | 15.10 | 15.88 | 13.90 | 15.25 | 525251 | 7879003 | 0.18 | 1.19% |
| 2009-07-24 | 13.94 | 15.53 | 13.91 | 15.07 | 609408 | 9021247 | 1.31 | 9.52% |
| 2009-07-17 | 12.63 | 14.55 | 12.16 | 13.76 | 955823 | 12872479 | 1.11 | 8.78% |
| 2009-07-10 | 11.80 | 12.95 | 11.67 | 12.65 | 876059 | 10826927 | 0.82 | 6.93% |
| 2009-07-03 | 11.11 | 11.98 | 10.60 | 11.83 | 624428 | 7027061 | 0.71 | 6.38% |
| 2009-06-26 | 11.15 | 11.23 | 10.53 | 11.12 | 484855 | 5262396 | -0.13 | -1.16% |
| 2009-06-19 | 10.95 | 12.09 | 10.66 | 11.25 | 847013 | 9617717 | 0.47 | 4.36% |
| 2009-06-12 | 10.35 | 11.28 | 10.04 | 10.78 | 738456 | 7933744 | 0.46 | 4.46% |
| 2009-06-05 | 10.05 | 10.49 | 9.98 | 10.32 | 292959 | 2987143 | 0.36 | 3.61% |
| 2009-05-27 | 9.89 | 10.11 | 9.70 | 9.96 | 113841 | 1132203 | -0.12 | -1.19% |
| 2009-05-22 | 10.72 | 10.79 | 9.81 | 10.08 | 344357 | 3540628 | -0.62 | -5.79% |
| 2009-05-15 | 10.53 | 10.75 | 10.18 | 10.70 | 346112 | 3621691 | 0.22 | 2.10% |
| 2009-05-08 | 10.11 | 10.74 | 10.11 | 10.48 | 459454 | 4798777 | 0.34 | 3.35% |
| 2009-04-30 | 10.09 | 10.45 | 9.59 | 10.14 | 390481 | 3916388 | 0.05 | 0.50% |
| 2009-04-24 | 10.88 | 11.50 | 10.04 | 10.09 | 557373 | 6060219 | -0.80 | -7.35% |
| 2009-04-17 | 11.06 | 11.17 | 10.54 | 10.89 | 473960 | 5152642 | -0.03 | -0.28% |
| 2009-04-10 | 11.30 | 11.58 | 10.41 | 10.92 | 413819 | 4540944 | -0.16 | -1.44% |
| 2009-04-03 | 11.06 | 11.80 | 10.78 | 11.08 | 884416 | 10027155 | 0.09 | 0.82% |
| 2009-03-27 | 10.33 | 11.35 | 10.18 | 10.99 | 850814 | 9177703 | 0.70 | 6.80% |
| 2009-03-20 | 9.28 | 10.48 | 9.07 | 10.29 | 442164 | 4371095 | 0.99 | 10.64% |
| 2009-03-13 | 9.65 | 9.92 | 9.12 | 9.30 | 225553 | 2122936 | -0.30 | -3.12% |
| 2009-03-06 | 9.05 | 10.25 | 8.71 | 9.60 | 399027 | 3826943 | 0.53 | 5.84% |
| 2009-02-27 | 10.88 | 11.50 | 8.66 | 9.07 | 615971 | 6454673 | -1.85 | -16.94% |
| 2009-02-20 | 10.73 | 11.11 | 9.99 | 10.92 | 663097 | 7059567 | 0.33 | 3.12% |
| 2009-02-13 | 9.55 | 10.79 | 9.38 | 10.59 | 861866 | 8715290 | 1.17 | 12.42% |
| 2009-02-06 | 8.95 | 9.55 | 8.76 | 9.42 | 585852 | 5374267 | 0.51 | 5.72% |
| 2009-01-23 | 8.56 | 9.28 | 8.22 | 8.91 | 571426 | 5038897 | 0.36 | 4.21% |
| 2009-01-16 | 8.28 | 8.76 | 8.08 | 8.55 | 325327 | 2751041 | 0.23 | 2.76% |
| 2009-01-09 | 8.21 | 8.78 | 7.98 | 8.32 | 257966 | 2163850 | 0.14 | 1.71% |
| 2008-12-26 | 9.71 | 9.83 | 8.01 | 8.18 | 414203 | 3647442 | -1.59 | -16.27% |
| 2008-12-19 | 9.00 | 9.94 | 8.48 | 9.77 | 564029 | 5241033 | 0.86 | 9.65% |
| 2008-12-12 | 8.37 | 9.68 | 8.21 | 8.91 | 662769 | 5915653 | 0.64 | 7.74% |
| 2008-12-05 | 7.25 | 8.52 | 7.16 | 8.27 | 400454 | 3225949 | 0.92 | 12.52% |
| 2008-11-28 | 7.76 | 8.30 | 7.30 | 7.35 | 363595 | 2842590 | -0.36 | -4.67% |
| 2008-11-21 | 7.12 | 8.29 | 6.79 | 7.71 | 656968 | 4964181 | 0.59 | 8.29% |
| 2008-11-14 | 6.12 | 7.12 | 6.10 | 7.12 | 354597 | 2333343 | 1.10 | 18.27% |
| 2008-11-07 | 5.45 | 6.13 | 5.33 | 6.02 | 257051 | 1488395 | 0.51 | 9.26% |
| 2008-10-31 | 6.85 | 6.85 | 5.50 | 5.51 | 212240 | 1273931 | -1.43 | -20.61% |
| 2008-10-24 | 6.90 | 7.26 | 6.78 | 6.94 | 262107 | 1848465 | 0.04 | 0.58% |
| 2008-10-17 | 7.27 | 8.01 | 6.78 | 6.90 | 189839 | 1391759 | -0.46 | -6.25% |
| 2008-10-10 | 8.58 | 8.58 | 7.36 | 7.36 | 266627 | 2150532 | -1.34 | -15.40% |
| 2008-09-26 | 9.05 | 9.07 | 8.00 | 8.70 | 401509 | 3478023 | 0.47 | 5.71% |
| 2008-09-19 | 8.08 | 8.23 | 7.02 | 8.23 | 177699 | 1387953 | 0.30 | 3.78% |
| 2008-09-12 | 8.90 | 8.90 | 7.41 | 7.93 | 257429 | 2057863 | -0.65 | -7.58% |
| 2008-09-05 | 10.20 | 10.20 | 8.51 | 8.58 | 203735 | 1910235 | -1.65 | -16.13% |
| 2008-08-29 | 10.17 | 10.48 | 9.25 | 10.23 | 180550 | 1784806 | 0.05 | 0.49% |
| 2008-08-22 | 10.84 | 11.25 | 9.46 | 10.18 | 298575 | 3123401 | -0.74 | -6.78% |
| 2008-08-15 | 12.82 | 12.96 | 10.41 | 10.92 | 267918 | 3030256 | -1.91 | -14.89% |
| 2008-08-08 | 15.80 | 15.80 | 12.75 | 12.83 | 283102 | 4032060 | -3.17 | -19.81% |
| 2008-08-01 | 17.00 | 17.59 | 15.11 | 16.00 | 409632 | 6716873 | -0.72 | -4.31% |
| 2008-07-25 | 16.45 | 17.48 | 16.30 | 16.72 | 404951 | 6855804 | 0.28 | 1.70% |
| 2008-07-18 | 16.07 | 17.59 | 15.20 | 16.44 | 494017 | 8148942 | 0.09 | 0.55% |
| 2008-07-11 | 16.40 | 17.74 | 16.00 | 16.35 | 589957 | 9987905 | 0.19 | 1.18% |
| 2008-07-04 | 14.18 | 16.95 | 14.08 | 16.16 | 522319 | 8185173 | 1.47 | 10.01% |
| 2008-06-27 | 13.95 | 16.70 | 13.70 | 14.69 | 703297 | 10887079 | 0.44 | 3.09% |
| 2008-06-20 | 14.50 | 14.97 | 12.22 | 14.25 | 610389 | 8518923 | -0.24 | -1.66% |
| 2008-06-13 | 16.70 | 16.80 | 14.35 | 14.49 | 314823 | 4909478 | -3.24 | -18.27% |
| 2008-06-06 | 18.93 | 19.65 | 17.60 | 17.73 | 302286 | 5651736 | -1.31 | -6.88% |
| 2008-05-29 | 19.30 | 20.50 | 18.90 | 19.04 | 336676 | 6664807 | -0.58 | -2.96% |
| 2008-05-23 | 23.00 | 24.18 | 18.93 | 19.62 | 712621 | 15273349 | -3.33 | -14.51% |
| 2008-05-16 | 20.90 | 26.86 | 20.60 | 22.95 | 1372347 | 32755836 | 1.57 | 7.34% |
| 2008-05-09 | 20.60 | 21.88 | 18.79 | 21.38 | 890002 | 18035392 | 1.29 | 6.42% |
| 2008-04-30 | 18.25 | 20.25 | 17.91 | 20.09 | 451129 | 8556225 | 1.29 | 6.86% |
| 2008-04-25 | 14.69 | 20.00 | 13.89 | 18.80 | 1183545 | 20051816 | 5.45 | 40.82% |
| 2008-04-18 | 15.02 | 15.30 | 12.68 | 13.35 | 316072 | 4539490 | -2.34 | -14.91% |
| 2008-04-11 | 12.62 | 16.58 | 12.50 | 15.69 | 783495 | 12022494 | 2.82 | 21.91% |
| 2008-04-03 | 15.12 | 15.30 | 11.78 | 12.87 | 281655 | 3714748 | -2.59 | -16.75% |
| 2008-03-28 | 17.15 | 17.60 | 14.40 | 15.46 | 318564 | 5133242 | -1.47 | -8.68% |
| 2008-03-21 | 17.63 | 17.95 | 14.46 | 16.93 | 331535 | 5396109 | -1.06 | -5.89% |
| 2008-03-14 | 22.71 | 23.20 | 17.28 | 17.99 | 242243 | 4893313 | -4.81 | -21.10% |
| 2008-03-07 | 22.55 | 24.99 | 22.01 | 22.80 | 315858 | 7324819 | 0.14 | 0.62% |
| 2008-02-29 | 23.48 | 23.64 | 21.01 | 22.66 | 183109 | 4079193 | -1.04 | -4.39% |
| 2008-02-22 | 24.89 | 25.88 | 23.00 | 23.70 | 213833 | 5289671 | -1.01 | -4.09% |
| 2008-02-15 | 23.50 | 25.37 | 22.65 | 24.71 | 147413 | 3554008 | 1.33 | 5.69% |
| 2008-02-05 | 21.51 | 23.61 | 21.51 | 23.38 | 102915 | 2349159 | 2.42 | 11.55% |
| 2008-02-01 | 24.80 | 24.80 | 20.41 | 20.96 | 239879 | 5427509 | -4.31 | -17.06% |
| 2008-01-25 | 29.30 | 29.30 | 22.70 | 25.27 | 574195 | 14568956 | -4.18 | -14.19% |
| 2008-01-18 | 31.30 | 32.49 | 29.00 | 29.45 | 508903 | 15727447 | -1.84 | -5.88% |
| 2008-01-11 | 30.50 | 32.55 | 29.00 | 31.29 | 748960 | 22844608 | -0.34 | -1.07% |
| 2008-01-04 | 32.24 | 33.18 | 31.17 | 31.63 | 281146 | 8986790 | -0.76 | -2.35% |
| 2007-12-28 | 30.88 | 33.20 | 30.18 | 32.39 | 403796 | 12967607 | 1.64 | 5.33% |
| 2007-12-21 | 28.99 | 30.95 | 28.55 | 30.75 | 366613 | 10957130 | 2.06 | 7.18% |
| 2007-12-14 | 26.29 | 31.30 | 25.96 | 28.69 | 647815 | 18902008 | 2.23 | 8.43% |
| 2007-12-07 | 24.75 | 27.37 | 24.50 | 26.46 | 341637 | 8801697 | 1.56 | 6.26% |
| 2007-11-30 | 25.78 | 25.99 | 23.85 | 24.90 | 135952 | 3394578 | -0.10 | -0.40% |
| 2007-11-23 | 27.03 | 28.90 | 24.13 | 25.00 | 172131 | 4607147 | -1.92 | -7.13% |
| 2007-11-16 | 25.00 | 27.48 | 23.82 | 26.92 | 263064 | 6892198 | 1.45 | 5.69% |
| 2007-11-09 | 29.10 | 31.61 | 24.90 | 25.47 | 245757 | 7078362 | -3.53 | -12.17% |
| 2007-11-02 | 28.11 | 32.98 | 26.80 | 29.00 | 433648 | 12843169 | 0.39 | 1.36% |
| 2007-10-26 | 35.90 | 37.50 | 26.51 | 28.61 | 465650 | 14750333 | -5.97 | -17.26% |
| 2007-10-18 | 41.87 | 41.87 | 33.88 | 34.58 | 462398 | 17444854 | -8.77 | -20.23% |
| 2007-10-12 | 48.32 | 50.48 | 42.69 | 43.35 | 478068 | 22021876 | -4.04 | -8.53% |
| 2007-09-28 | 44.30 | 50.99 | 44.03 | 47.39 | 302121 | 14408226 | 3.79 | 8.69% |
| 2007-09-21 | 46.30 | 47.99 | 42.99 | 43.60 | 239154 | 10878553 | -3.40 | -7.23% |
| 2007-09-14 | 45.50 | 47.59 | 42.01 | 47.00 | 366710 | 16367012 | 1.30 | 2.85% |
| 2007-09-07 | 49.97 | 50.00 | 45.01 | 45.70 | 323721 | 15204977 | -3.20 | -6.54% |
| 2007-08-31 | 48.00 | 51.58 | 42.88 | 48.90 | 444385 | 20729528 | 2.82 | 6.12% |
| 2007-08-24 | 34.00 | 46.36 | 34.00 | 46.08 | 585746 | 23988144 | 12.73 | 38.17% |
| 2007-08-17 | 36.33 | 37.20 | 32.60 | 33.35 | 301110 | 10360981 | -2.81 | -7.77% |
| 2007-08-10 | 34.60 | 38.97 | 33.71 | 36.16 | 591787 | 21259002 | 1.82 | 5.30% |
| 2007-08-03 | 29.47 | 34.34 | 29.47 | 34.34 | 537016 | 16937932 | 4.89 | 16.60% |
| 2007-07-27 | 23.40 | 29.69 | 23.31 | 29.45 | 647817 | 17524912 | 5.94 | 25.27% |
| 2007-07-20 | 25.28 | 25.56 | 22.23 | 23.51 | 194400 | 4551148 | -1.60 | -6.37% |
| 2007-07-13 | 23.56 | 25.99 | 22.09 | 25.11 | 350888 | 8352606 | 2.01 | 8.70% |
| 2007-07-06 | 27.20 | 27.70 | 21.06 | 23.10 | 412470 | 10065079 | -4.08 | -15.01% |
| 2007-06-29 | 26.88 | 30.01 | 23.60 | 27.18 | 521854 | 14013429 | 1.38 | 5.35% |
| 2007-06-22 | 22.70 | 29.67 | 21.00 | 25.80 | 1010003 | 24970536 | 3.82 | 17.38% |
| 2007-06-08 | 15.94 | 21.98 | 14.44 | 21.98 | 792164 | 14399476 | 6.37 | 40.81% |
| 2007-06-01 | 18.50 | 19.85 | 15.00 | 15.61 | 599327 | 10501453 | -2.71 | -14.79% |
| 2007-05-25 | 19.20 | 20.12 | 17.20 | 18.32 | 578194 | 10714637 | -1.58 | -7.94% |
| 2007-05-18 | 16.43 | 20.80 | 14.13 | 19.90 | 1044635 | 17938388 | 4.73 | 31.18% |
| 2007-04-27 | 13.40 | 15.17 | 13.38 | 15.17 | 50111 | 716326 | 2.63 | 20.97% |
| 2007-04-20 | 9.04 | 12.54 | 8.91 | 12.54 | 1000790 | 10759600 | 3.64 | 40.90% |
| 2007-04-13 | 8.62 | 9.48 | 8.30 | 8.90 | 777227 | 6915324 | 0.29 | 3.37% |
| 2007-04-06 | 7.72 | 8.81 | 7.59 | 8.61 | 566777 | 4725844 | 0.94 | 12.26% |
| 2007-03-30 | 8.00 | 8.80 | 7.48 | 7.67 | 678164 | 5472364 | -0.29 | -3.64% |
| 2007-03-23 | 5.82 | 8.37 | 5.79 | 7.96 | 1028910 | 7569855 | 1.94 | 32.23% |
| 2007-03-16 | 5.70 | 6.40 | 5.62 | 6.02 | 606982 | 3671262 | 0.34 | 5.99% |
| 2007-03-09 | 5.15 | 5.79 | 4.90 | 5.68 | 599179 | 3271789 | 0.56 | 10.94% |
| 2007-03-02 | 5.21 | 5.68 | 4.70 | 5.12 | 495122 | 2562717 | -0.10 | -1.92% |
| 2007-02-16 | 4.73 | 5.34 | 4.67 | 5.22 | 459074 | 2286792 | 0.52 | 11.06% |
| 2007-02-09 | 4.21 | 4.82 | 4.12 | 4.70 | 442919 | 1999322 | 0.43 | 10.07% |
| 2007-02-02 | 4.17 | 4.56 | 4.11 | 4.27 | 588845 | 2565089 | 0.12 | 2.89% |
| 2007-01-26 | 4.30 | 4.80 | 3.92 | 4.15 | 539080 | 2354932 | -0.16 | -3.71% |
| 2007-01-19 | 3.70 | 4.35 | 3.68 | 4.31 | 558509 | 2280873 | 0.62 | 16.80% |
| 2007-01-12 | 3.37 | 4.20 | 3.36 | 3.69 | 548185 | 2100913 | 0.31 | 9.17% |
| 2007-01-05 | 3.40 | 3.43 | 3.30 | 3.38 | 79884 | 266865 | -0.03 | -0.88% |
| 2006-12-29 | 3.63 | 3.76 | 3.35 | 3.41 | 265267 | 940925 | -0.09 | -2.57% |
| 2006-12-22 | 3.59 | 3.73 | 3.38 | 3.50 | 287730 | 1022127 | -0.09 | -2.51% |
| 2006-12-15 | 3.32 | 3.70 | 3.32 | 3.59 | 221854 | 784872 | 0.21 | 6.21% |
| 2006-12-08 | 3.24 | 3.80 | 3.17 | 3.38 | 573871 | 2041276 | 0.10 | 3.05% |
| 2006-12-01 | 3.15 | 3.33 | 3.06 | 3.28 | 162871 | 524774 | 0.16 | 5.13% |
