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 | 15.76 | 16.10 | 13.59 | 13.85 | 968087 | 14473850 | -1.86 | -11.84% |
| 2009-11-20 | 15.40 | 16.61 | 15.28 | 15.71 | 1263967 | 20086768 | 0.34 | 2.21% |
| 2009-11-13 | 15.78 | 16.35 | 15.01 | 15.37 | 1020762 | 16047142 | -0.40 | -2.54% |
| 2009-11-06 | 14.38 | 16.99 | 14.10 | 15.77 | 2200991 | 35061588 | 1.06 | 7.21% |
| 2009-10-30 | 15.43 | 16.35 | 14.31 | 14.71 | 1841739 | 28055932 | -0.50 | -3.29% |
| 2009-10-23 | 15.81 | 16.88 | 14.92 | 15.21 | 2137750 | 33517072 | -0.94 | -5.82% |
| 2009-10-16 | 14.05 | 16.15 | 14.00 | 16.15 | 3044203 | 45769928 | 2.60 | 19.19% |
| 2009-10-09 | 12.15 | 13.55 | 12.02 | 13.55 | 573912 | 7362054 | 1.23 | 9.98% |
| 2009-09-30 | 12.61 | 12.90 | 11.14 | 12.32 | 1754179 | 20939022 | -0.03 | -0.24% |
| 2009-09-25 | 11.39 | 13.70 | 11.03 | 12.35 | 4424607 | 55702872 | 0.89 | 7.77% |
| 2009-09-18 | 7.58 | 11.46 | 7.51 | 11.46 | 1993255 | 20903462 | 3.87 | 50.99% |
| 2009-09-11 | 7.44 | 7.72 | 7.30 | 7.59 | 256992 | 1930931 | 0.22 | 2.98% |
| 2009-09-04 | 7.58 | 7.58 | 6.88 | 7.37 | 235053 | 1699708 | -0.43 | -5.51% |
| 2009-08-28 | 8.15 | 8.40 | 7.38 | 7.80 | 297390 | 2386523 | -0.33 | -4.06% |
| 2009-08-21 | 7.95 | 8.18 | 7.41 | 8.13 | 278151 | 2181586 | 0.17 | 2.14% |
| 2009-08-14 | 8.80 | 8.91 | 7.93 | 7.96 | 311202 | 2646743 | -0.67 | -7.76% |
| 2009-08-07 | 8.69 | 9.78 | 8.60 | 8.63 | 590095 | 5423738 | 0.04 | 0.47% |
| 2009-07-31 | 8.33 | 8.80 | 7.53 | 8.59 | 604736 | 4993719 | 0.31 | 3.74% |
| 2009-07-24 | 7.65 | 8.66 | 7.64 | 8.28 | 762559 | 6207217 | 0.70 | 9.23% |
| 2009-07-17 | 7.25 | 7.78 | 7.15 | 7.58 | 627073 | 4684977 | 0.32 | 4.41% |
| 2009-07-10 | 7.14 | 7.48 | 6.86 | 7.26 | 519951 | 3750683 | 0.20 | 2.83% |
| 2009-07-03 | 6.87 | 7.11 | 6.68 | 7.06 | 320791 | 2204009 | 0.23 | 3.37% |
| 2009-06-26 | 6.86 | 6.93 | 6.67 | 6.83 | 266343 | 1812616 | 0.01 | 0.15% |
| 2009-06-19 | 6.82 | 6.89 | 6.68 | 6.82 | 272298 | 1846751 | -0.07 | -1.02% |
| 2009-06-12 | 6.92 | 7.23 | 6.81 | 6.89 | 362408 | 2549811 | -0.02 | -0.29% |
| 2009-06-05 | 7.10 | 7.35 | 6.90 | 6.91 | 312561 | 2223655 | -0.17 | -2.40% |
| 2009-05-27 | 6.72 | 7.16 | 6.68 | 7.08 | 172066 | 1198407 | 0.15 | 2.17% |
| 2009-05-22 | 7.40 | 7.63 | 6.83 | 6.93 | 394404 | 2858012 | -0.53 | -7.11% |
| 2009-05-15 | 7.43 | 7.53 | 6.78 | 7.46 | 533836 | 3852078 | 0.27 | 3.75% |
| 2009-05-08 | 7.04 | 7.60 | 6.86 | 7.19 | 644539 | 4639302 | 0.43 | 6.36% |
| 2009-04-29 | 6.44 | 6.78 | 6.35 | 6.76 | 249744 | 1643454 | 0.33 | 5.13% |
| 2009-04-24 | 7.08 | 7.56 | 6.34 | 6.43 | 623180 | 4338508 | -0.77 | -10.69% |
| 2009-04-17 | 6.78 | 8.20 | 6.57 | 7.20 | 1290575 | 9594166 | 0.49 | 7.30% |
| 2009-04-10 | 6.39 | 6.77 | 6.21 | 6.71 | 346823 | 2272373 | 0.23 | 3.55% |
| 2009-04-03 | 6.51 | 6.88 | 6.28 | 6.48 | 436561 | 2894759 | -0.09 | -1.37% |
| 2009-03-27 | 6.90 | 7.07 | 6.40 | 6.57 | 490051 | 3281257 | -0.33 | -4.78% |
| 2009-03-20 | 6.29 | 7.14 | 6.10 | 6.90 | 625462 | 4226414 | 0.60 | 9.52% |
| 2009-03-13 | 6.37 | 6.60 | 5.70 | 6.30 | 447395 | 2799855 | -0.04 | -0.63% |
| 2009-03-06 | 5.19 | 6.60 | 5.14 | 6.34 | 337616 | 2014663 | 0.90 | 16.54% |
| 2009-02-27 | 5.88 | 6.82 | 5.44 | 5.44 | 642392 | 3979768 | -0.48 | -8.11% |
| 2009-02-20 | 5.58 | 5.98 | 5.10 | 5.92 | 656759 | 3680213 | 0.30 | 5.34% |
| 2009-02-13 | 4.74 | 5.68 | 4.59 | 5.62 | 712945 | 3782310 | 1.00 | 21.64% |
| 2009-02-06 | 4.22 | 4.65 | 4.04 | 4.62 | 483094 | 2114807 | 0.50 | 12.14% |
| 2009-01-23 | 3.88 | 4.20 | 3.74 | 4.12 | 342094 | 1359346 | 0.26 | 6.74% |
| 2009-01-16 | 3.62 | 3.99 | 3.48 | 3.86 | 364860 | 1385279 | 0.23 | 6.34% |
| 2009-01-09 | 3.44 | 3.72 | 3.37 | 3.63 | 199789 | 710502 | 0.01 | 0.28% |
| 2008-12-26 | 4.00 | 4.24 | 3.50 | 3.62 | 487820 | 1916385 | -0.34 | -8.59% |
| 2008-12-19 | 3.85 | 4.08 | 3.60 | 3.96 | 492209 | 1907409 | 0.20 | 5.32% |
| 2008-12-12 | 4.21 | 4.50 | 3.69 | 3.76 | 1401547 | 5823540 | -0.07 | -1.83% |
| 2008-12-05 | 3.33 | 3.88 | 3.24 | 3.83 | 415298 | 1515832 | 0.52 | 15.71% |
| 2008-11-28 | 3.54 | 3.64 | 3.04 | 3.31 | 247555 | 845497 | -0.19 | -5.43% |
| 2008-11-21 | 3.47 | 3.86 | 3.29 | 3.50 | 525248 | 1887476 | -0.02 | -0.57% |
| 2008-11-14 | 2.96 | 3.53 | 2.95 | 3.52 | 259831 | 826587 | 0.61 | 20.96% |
| 2008-11-07 | 2.80 | 3.03 | 2.61 | 2.91 | 169908 | 484965 | 0.11 | 3.93% |
| 2008-10-31 | 3.02 | 3.09 | 2.70 | 2.80 | 137523 | 404674 | -0.33 | -10.54% |
| 2008-10-24 | 3.35 | 3.60 | 3.10 | 3.13 | 121236 | 400458 | -0.28 | -8.21% |
| 2008-10-17 | 3.61 | 3.87 | 3.33 | 3.41 | 82351 | 293326 | -0.20 | -5.54% |
| 2008-10-10 | 4.19 | 4.19 | 3.49 | 3.61 | 108560 | 415144 | -0.66 | -15.46% |
| 2008-09-26 | 4.70 | 4.81 | 4.10 | 4.27 | 266648 | 1189646 | -0.10 | -2.29% |
| 2008-09-19 | 4.16 | 4.37 | 3.71 | 4.37 | 138773 | 570122 | 0.27 | 6.58% |
| 2008-09-12 | 4.46 | 4.46 | 4.02 | 4.10 | 84242 | 354338 | -0.30 | -6.82% |
| 2008-09-05 | 4.97 | 5.00 | 4.40 | 4.40 | 144394 | 684549 | -0.66 | -13.04% |
| 2008-08-29 | 5.54 | 5.57 | 4.82 | 5.06 | 135380 | 688530 | -0.43 | -7.83% |
| 2008-08-22 | 6.16 | 6.76 | 5.49 | 5.49 | 413288 | 2516928 | -0.67 | -10.88% |
| 2008-08-15 | 6.22 | 6.50 | 5.55 | 6.16 | 273830 | 1657842 | -0.14 | -2.22% |
| 2008-08-08 | 7.18 | 7.24 | 6.25 | 6.30 | 189274 | 1302341 | -0.85 | -11.89% |
| 2008-08-01 | 7.17 | 7.40 | 6.60 | 7.15 | 196627 | 1391116 | 0.01 | 0.14% |
| 2008-07-25 | 6.81 | 7.32 | 6.68 | 7.14 | 212751 | 1523510 | 0.34 | 5.00% |
| 2008-07-18 | 7.10 | 7.38 | 6.41 | 6.80 | 143009 | 982604 | -0.30 | -4.22% |
| 2008-07-11 | 6.78 | 7.52 | 6.66 | 7.10 | 212646 | 1534041 | 0.45 | 6.77% |
| 2008-07-04 | 6.36 | 6.95 | 6.13 | 6.65 | 119346 | 776761 | 0.28 | 4.40% |
| 2008-06-27 | 6.29 | 7.18 | 6.02 | 6.37 | 192995 | 1276212 | 0.08 | 1.27% |
| 2008-06-20 | 7.25 | 7.50 | 6.00 | 6.29 | 198460 | 1316738 | -1.01 | -13.84% |
| 2008-06-13 | 8.52 | 8.52 | 7.30 | 7.30 | 114967 | 894795 | -1.60 | -17.98% |
| 2008-06-06 | 9.91 | 10.27 | 8.85 | 8.90 | 136162 | 1298871 | -1.03 | -10.37% |
| 2008-05-30 | 10.78 | 11.29 | 9.56 | 9.93 | 229168 | 2346515 | -0.97 | -8.90% |
| 2008-05-23 | 10.70 | 11.08 | 9.30 | 10.90 | 272237 | 2800881 | 0.20 | 1.87% |
| 2008-05-16 | 10.20 | 11.48 | 9.93 | 10.70 | 330827 | 3576128 | 0.36 | 3.48% |
| 2008-05-09 | 10.44 | 10.55 | 9.28 | 10.34 | 296628 | 2969593 | 0.14 | 1.37% |
| 2008-04-30 | 9.49 | 10.25 | 9.26 | 10.20 | 155695 | 1508140 | 0.55 | 5.70% |
| 2008-04-25 | 9.23 | 9.90 | 7.20 | 9.65 | 405996 | 3515652 | 1.02 | 11.82% |
| 2008-04-18 | 11.00 | 11.00 | 8.60 | 8.63 | 114531 | 1117729 | -2.66 | -23.56% |
| 2008-04-11 | 10.35 | 11.80 | 10.05 | 11.29 | 119252 | 1326481 | 0.77 | 7.32% |
| 2008-04-03 | 12.40 | 12.70 | 9.68 | 10.52 | 140148 | 1529431 | -2.20 | -17.30% |
| 2008-03-28 | 14.25 | 14.70 | 11.40 | 12.72 | 196939 | 2581048 | -1.48 | -10.42% |
| 2008-03-20 | 15.50 | 15.53 | 12.39 | 14.20 | 222264 | 2976345 | -1.30 | -8.39% |
| 2008-03-14 | 17.11 | 17.57 | 15.05 | 15.50 | 194953 | 3226620 | -1.61 | -9.41% |
| 2008-03-07 | 16.00 | 17.78 | 15.71 | 17.11 | 244097 | 4155923 | 1.01 | 6.27% |
| 2008-02-29 | 16.45 | 16.80 | 15.51 | 16.10 | 115892 | 1878930 | -0.10 | -0.62% |
| 2008-02-22 | 17.02 | 17.70 | 15.70 | 16.20 | 201767 | 3451474 | 0.46 | 2.92% |
| 2008-02-15 | 15.70 | 16.24 | 15.08 | 15.74 | 70781 | 1104280 | 0.06 | 0.38% |
| 2008-02-05 | 14.61 | 15.89 | 14.61 | 15.68 | 44280 | 680347 | 1.62 | 11.52% |
| 2008-02-01 | 16.50 | 16.65 | 14.00 | 14.06 | 171474 | 2591306 | -2.56 | -15.40% |
| 2008-01-25 | 17.60 | 17.84 | 15.09 | 16.62 | 261319 | 4267634 | -0.93 | -5.30% |
| 2008-01-18 | 18.50 | 19.29 | 16.70 | 17.55 | 333792 | 5963911 | -1.00 | -5.39% |
| 2008-01-11 | 17.18 | 18.92 | 16.62 | 18.55 | 334569 | 6007860 | 1.27 | 7.35% |
| 2008-01-04 | 15.20 | 17.39 | 15.18 | 17.28 | 215985 | 3519365 | 2.08 | 13.68% |
| 2007-12-28 | 14.28 | 15.70 | 14.22 | 15.20 | 284070 | 4241668 | 0.93 | 6.52% |
| 2007-12-21 | 14.25 | 14.50 | 13.45 | 14.27 | 208775 | 2924932 | 0.23 | 1.64% |
| 2007-12-14 | 14.50 | 14.68 | 13.51 | 14.04 | 183727 | 2577187 | -0.09 | -0.64% |
| 2007-12-07 | 13.68 | 14.46 | 13.30 | 14.13 | 274695 | 3812901 | 0.55 | 4.05% |
| 2007-11-30 | 12.74 | 13.78 | 12.36 | 13.58 | 212978 | 2779414 | 0.96 | 7.61% |
| 2007-11-23 | 11.85 | 13.10 | 11.71 | 12.62 | 138850 | 1719005 | 0.87 | 7.40% |
| 2007-11-16 | 11.50 | 12.40 | 11.40 | 11.75 | 103250 | 1238378 | -0.06 | -0.51% |
| 2007-11-09 | 12.70 | 13.48 | 11.43 | 11.81 | 195394 | 2475850 | -0.98 | -7.66% |
| 2007-11-02 | 11.74 | 12.95 | 11.14 | 12.79 | 208447 | 2527374 | 1.28 | 11.12% |
| 2007-10-26 | 14.01 | 14.49 | 10.88 | 11.51 | 312133 | 4020012 | -4.86 | -29.69% |
| 2007-10-16 | 15.22 | 16.37 | 14.50 | 16.37 | 218126 | 3389684 | 1.16 | 7.63% |
| 2007-10-12 | 13.60 | 16.12 | 13.30 | 15.21 | 736886 | 10945544 | 1.97 | 14.88% |
| 2007-09-28 | 13.18 | 13.44 | 12.61 | 13.24 | 344346 | 4475850 | 0.28 | 2.16% |
| 2007-09-21 | 13.40 | 14.10 | 12.40 | 12.96 | 411324 | 5405557 | -0.54 | -4.00% |
| 2007-09-14 | 11.48 | 14.00 | 11.38 | 13.50 | 798462 | 10424204 | 1.80 | 15.38% |
| 2007-09-07 | 11.40 | 13.15 | 11.40 | 11.70 | 884376 | 10897369 | 0.40 | 3.54% |
| 2007-08-31 | 10.18 | 11.89 | 9.35 | 11.30 | 693461 | 7388977 | 1.21 | 11.99% |
| 2007-08-24 | 10.10 | 10.34 | 9.66 | 10.09 | 488125 | 4896325 | 0.27 | 2.75% |
| 2007-08-17 | 8.96 | 10.20 | 8.91 | 9.82 | 617708 | 5905395 | 0.91 | 10.21% |
| 2007-08-10 | 9.10 | 9.39 | 8.45 | 8.91 | 389304 | 3487688 | -0.19 | -2.09% |
| 2007-08-03 | 9.16 | 9.47 | 8.70 | 9.10 | 415871 | 3803204 | -0.06 | -0.66% |
| 2007-07-27 | 8.54 | 9.24 | 8.50 | 9.16 | 442260 | 3923772 | 0.73 | 8.66% |
| 2007-07-20 | 8.03 | 8.43 | 7.61 | 8.43 | 243716 | 1972438 | 0.34 | 4.20% |
| 2007-07-13 | 8.15 | 8.54 | 7.90 | 8.09 | 275439 | 2264221 | 0.00 | 0.00% |
| 2007-07-06 | 8.40 | 8.58 | 7.56 | 8.09 | 229583 | 1854797 | -0.26 | -3.11% |
| 2007-06-29 | 10.00 | 10.47 | 8.35 | 8.35 | 566800 | 5501637 | -1.63 | -16.33% |
| 2007-06-22 | 10.60 | 10.78 | 9.29 | 9.98 | 648304 | 6544930 | -0.32 | -3.11% |
| 2007-06-15 | 9.22 | 10.30 | 8.80 | 10.30 | 873094 | 8466072 | 1.10 | 11.96% |
| 2007-06-08 | 9.05 | 9.34 | 7.75 | 9.20 | 746809 | 6534417 | 0.15 | 1.66% |
| 2007-06-01 | 11.69 | 12.35 | 9.05 | 9.05 | 942019 | 10555113 | -2.60 | -22.32% |
| 2007-05-25 | 10.95 | 11.96 | 10.80 | 11.65 | 676887 | 7824400 | 0.16 | 1.39% |
| 2007-05-18 | 14.19 | 14.94 | 11.47 | 11.49 | 638855 | 8839301 | -2.68 | -18.91% |
| 2007-05-11 | 12.77 | 14.58 | 12.77 | 14.17 | 750451 | 10278099 | 1.44 | 11.31% |
| 2007-04-27 | 11.81 | 13.26 | 11.60 | 12.73 | 864986 | 10670197 | 1.03 | 8.80% |
| 2007-04-20 | 11.43 | 12.54 | 11.01 | 11.70 | 670193 | 7833998 | 0.25 | 2.18% |
| 2007-04-13 | 11.18 | 12.28 | 11.10 | 11.45 | 664898 | 7719197 | 0.32 | 2.88% |
| 2007-04-06 | 10.60 | 11.59 | 10.45 | 11.13 | 516489 | 5745474 | 0.51 | 4.80% |
| 2007-03-30 | 10.53 | 11.45 | 10.00 | 10.62 | 789439 | 8536319 | 0.28 | 2.71% |
| 2007-03-23 | 9.50 | 10.39 | 9.28 | 10.34 | 396136 | 3991125 | 0.53 | 5.40% |
| 2007-03-16 | 10.80 | 10.89 | 9.78 | 9.81 | 499247 | 5157866 | -0.80 | -7.54% |
| 2007-03-09 | 9.45 | 10.61 | 9.21 | 10.61 | 389155 | 3870142 | 1.11 | 11.68% |
| 2007-03-02 | 10.76 | 11.28 | 9.24 | 9.50 | 433449 | 4370311 | -1.15 | -10.80% |
| 2007-02-16 | 9.25 | 10.99 | 9.25 | 10.65 | 404629 | 4092516 | 1.42 | 15.38% |
| 2007-02-09 | 8.83 | 9.40 | 8.83 | 9.23 | 265517 | 2434751 | 0.40 | 4.53% |
| 2007-02-02 | 9.38 | 10.05 | 8.61 | 8.83 | 477197 | 4467926 | -0.48 | -5.16% |
| 2007-01-26 | 8.34 | 9.98 | 8.34 | 9.31 | 636791 | 5962349 | 0.97 | 11.63% |
| 2007-01-19 | 7.07 | 8.56 | 7.07 | 8.34 | 488479 | 3872386 | 1.27 | 17.96% |
| 2007-01-12 | 6.76 | 7.75 | 6.72 | 7.07 | 368386 | 2698957 | 0.31 | 4.59% |
| 2007-01-05 | 6.60 | 6.80 | 6.47 | 6.76 | 79719 | 525745 | 0.18 | 2.74% |
| 2006-12-29 | 7.00 | 7.06 | 6.47 | 6.58 | 233292 | 1580862 | -0.35 | -5.05% |
| 2006-12-22 | 6.94 | 7.43 | 6.81 | 6.93 | 270838 | 1925864 | 0.11 | 1.61% |
| 2006-12-15 | 6.94 | 7.10 | 6.65 | 6.82 | 220632 | 1507165 | -0.15 | -2.15% |
| 2006-12-08 | 6.60 | 7.46 | 6.53 | 6.97 | 498277 | 3532882 | 0.40 | 6.09% |
| 2006-12-01 | 6.49 | 6.90 | 6.40 | 6.57 | 212836 | 1411645 | 0.07 | 1.08% |
