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 | 17.70 | 18.78 | 16.71 | 17.13 | 683468 | 12067262 | -0.17 | -0.98% |
| 2009-11-20 | 15.14 | 17.54 | 15.14 | 17.30 | 395666 | 6397850 | 2.24 | 14.87% |
| 2009-11-13 | 14.85 | 15.38 | 14.69 | 15.06 | 224481 | 3374389 | 0.23 | 1.55% |
| 2009-11-06 | 14.08 | 15.13 | 14.00 | 14.83 | 374666 | 5549190 | 0.55 | 3.85% |
| 2009-10-30 | 14.00 | 14.56 | 13.58 | 14.28 | 352246 | 4950984 | 0.28 | 2.00% |
| 2009-10-23 | 14.05 | 14.50 | 13.75 | 14.00 | 410798 | 5772407 | 0.00 | 0.00% |
| 2009-10-16 | 12.95 | 14.41 | 12.91 | 14.00 | 425702 | 5917116 | 1.10 | 8.53% |
| 2009-10-09 | 12.59 | 13.00 | 12.53 | 12.90 | 44240 | 568292 | 0.48 | 3.87% |
| 2009-09-30 | 12.93 | 13.09 | 12.15 | 12.42 | 124153 | 1575029 | -0.44 | -3.42% |
| 2009-09-25 | 12.90 | 14.10 | 12.60 | 12.86 | 471570 | 6369495 | -0.11 | -0.85% |
| 2009-09-18 | 13.18 | 14.47 | 12.75 | 12.97 | 608343 | 8339136 | -0.21 | -1.59% |
| 2009-09-11 | 12.20 | 13.49 | 12.08 | 13.18 | 643235 | 8329325 | 1.06 | 8.75% |
| 2009-09-04 | 11.98 | 12.30 | 10.71 | 12.12 | 342829 | 3933570 | -0.08 | -0.66% |
| 2009-08-28 | 11.45 | 12.56 | 11.31 | 12.20 | 485314 | 5832386 | 0.77 | 6.74% |
| 2009-08-21 | 10.91 | 11.65 | 10.35 | 11.43 | 299333 | 3287183 | 0.58 | 5.35% |
| 2009-08-14 | 11.95 | 12.20 | 10.85 | 10.85 | 305976 | 3580602 | -0.95 | -8.05% |
| 2009-08-07 | 12.86 | 13.26 | 11.80 | 11.80 | 540885 | 6779379 | -0.82 | -6.50% |
| 2009-07-31 | 11.57 | 12.90 | 10.99 | 12.62 | 710554 | 8607286 | 1.09 | 9.45% |
| 2009-07-24 | 10.74 | 11.78 | 10.47 | 11.53 | 693658 | 7711899 | 0.89 | 8.37% |
| 2009-07-17 | 10.66 | 11.12 | 10.55 | 10.64 | 502791 | 5427171 | -0.16 | -1.48% |
| 2009-07-10 | 10.74 | 11.24 | 10.51 | 10.80 | 385545 | 4176873 | 0.01 | 0.09% |
| 2009-07-03 | 10.05 | 11.00 | 9.87 | 10.79 | 489192 | 5051615 | 0.78 | 7.79% |
| 2009-06-26 | 9.80 | 10.32 | 9.34 | 10.01 | 440985 | 4383512 | 0.28 | 2.88% |
| 2009-06-19 | 9.08 | 9.80 | 8.99 | 9.73 | 342049 | 3242188 | 0.69 | 7.63% |
| 2009-06-12 | 9.23 | 9.35 | 8.73 | 9.04 | 334808 | 3030578 | -0.16 | -1.74% |
| 2009-06-05 | 9.19 | 9.53 | 9.17 | 9.20 | 249148 | 2326347 | 0.00 | 0.00% |
| 2009-05-27 | 9.35 | 9.48 | 9.00 | 9.20 | 128925 | 1191817 | -0.37 | -3.87% |
| 2009-05-22 | 9.83 | 10.33 | 9.40 | 9.57 | 252636 | 2498770 | -0.24 | -2.45% |
| 2009-05-15 | 10.18 | 10.18 | 9.38 | 9.81 | 303991 | 2952215 | -0.29 | -2.87% |
| 2009-05-08 | 10.00 | 10.42 | 9.98 | 10.10 | 407028 | 4140718 | 0.15 | 1.51% |
| 2009-04-30 | 12.45 | 12.70 | 9.38 | 9.95 | 246920 | 2770150 | -2.35 | -19.11% |
| 2009-04-24 | 12.50 | 12.88 | 11.66 | 12.30 | 252322 | 3119622 | -0.25 | -1.99% |
| 2009-04-16 | 12.61 | 13.11 | 12.30 | 12.55 | 201988 | 2576155 | -0.10 | -0.79% |
| 2009-04-10 | 12.00 | 12.77 | 11.93 | 12.65 | 175469 | 2155519 | 0.64 | 5.33% |
| 2009-04-03 | 11.78 | 12.82 | 11.35 | 12.01 | 495440 | 6028717 | 0.42 | 3.62% |
| 2009-03-27 | 10.90 | 11.86 | 10.36 | 11.59 | 508772 | 5607202 | 0.65 | 5.94% |
| 2009-03-20 | 10.95 | 11.60 | 10.42 | 10.94 | 660153 | 7302458 | 0.17 | 1.58% |
| 2009-03-13 | 9.91 | 10.96 | 9.46 | 10.77 | 721509 | 7409322 | 0.97 | 9.90% |
| 2009-03-06 | 7.90 | 10.00 | 7.83 | 9.80 | 545332 | 5049061 | 1.81 | 22.65% |
| 2009-02-27 | 8.96 | 9.80 | 7.91 | 7.99 | 527668 | 4787361 | -0.98 | -10.93% |
| 2009-02-20 | 9.34 | 9.84 | 8.37 | 8.97 | 425295 | 3896990 | -0.21 | -2.29% |
| 2009-02-13 | 9.55 | 9.86 | 8.49 | 9.18 | 576330 | 5280373 | -0.04 | -0.43% |
| 2009-02-05 | 9.00 | 9.60 | 8.81 | 9.22 | 289280 | 2646963 | 0.22 | 2.44% |
| 2009-01-23 | 8.00 | 9.02 | 7.60 | 9.00 | 334985 | 2791903 | 1.08 | 13.64% |
| 2009-01-16 | 7.38 | 8.26 | 7.24 | 7.92 | 241778 | 1877239 | 0.39 | 5.18% |
| 2009-01-09 | 7.56 | 8.02 | 7.36 | 7.53 | 162797 | 1257793 | 0.51 | 7.26% |
| 2008-12-26 | 7.72 | 7.76 | 6.75 | 7.02 | 250874 | 1821168 | -0.77 | -9.88% |
| 2008-12-19 | 6.91 | 7.95 | 6.91 | 7.79 | 441841 | 3303309 | 0.84 | 12.09% |
| 2008-12-12 | 6.56 | 7.47 | 6.41 | 6.95 | 774994 | 5330217 | 0.57 | 8.93% |
| 2008-12-05 | 5.16 | 6.38 | 5.05 | 6.38 | 482509 | 2852043 | 1.14 | 21.76% |
| 2008-11-28 | 5.47 | 5.88 | 5.11 | 5.24 | 170764 | 934960 | -0.32 | -5.75% |
| 2008-11-21 | 6.30 | 6.30 | 5.23 | 5.56 | 495034 | 2885554 | -0.34 | -5.76% |
| 2008-11-14 | 5.05 | 5.90 | 5.05 | 5.90 | 116120 | 636091 | 0.93 | 18.71% |
| 2008-11-07 | 4.85 | 5.17 | 4.77 | 4.97 | 79982 | 396863 | -0.03 | -0.60% |
| 2008-10-31 | 5.05 | 5.35 | 4.83 | 5.00 | 123304 | 632193 | -0.18 | -3.48% |
| 2008-10-24 | 4.76 | 5.35 | 4.68 | 5.18 | 185287 | 941583 | 0.43 | 9.05% |
| 2008-10-17 | 5.20 | 5.60 | 4.65 | 4.75 | 96855 | 483448 | -0.50 | -9.52% |
| 2008-10-10 | 6.40 | 6.40 | 5.23 | 5.25 | 74292 | 429198 | -1.23 | -18.98% |
| 2008-09-26 | 7.10 | 7.12 | 5.89 | 6.48 | 152449 | 997128 | 0.01 | 0.15% |
| 2008-09-19 | 6.80 | 6.87 | 5.59 | 6.47 | 77545 | 487370 | -0.28 | -4.15% |
| 2008-09-12 | 7.23 | 7.31 | 6.60 | 6.75 | 51957 | 356350 | -0.45 | -6.25% |
| 2008-09-05 | 7.63 | 7.69 | 7.16 | 7.20 | 56019 | 414967 | -0.47 | -6.13% |
| 2008-08-29 | 7.71 | 7.96 | 7.21 | 7.67 | 60840 | 459531 | -0.04 | -0.52% |
| 2008-08-22 | 7.83 | 8.50 | 7.15 | 7.71 | 112522 | 888769 | 0.04 | 0.52% |
| 2008-08-15 | 8.18 | 8.23 | 7.10 | 7.67 | 63536 | 481594 | -0.61 | -7.37% |
| 2008-08-08 | 9.60 | 9.60 | 8.22 | 8.28 | 59311 | 534855 | -1.20 | -12.66% |
| 2008-08-01 | 10.40 | 10.45 | 8.95 | 9.48 | 94216 | 926627 | -0.85 | -8.23% |
| 2008-07-25 | 9.75 | 10.48 | 9.58 | 10.33 | 159295 | 1620587 | 0.58 | 5.95% |
| 2008-07-18 | 10.81 | 10.96 | 8.80 | 9.75 | 246113 | 2454547 | -1.16 | -10.63% |
| 2008-07-11 | 8.62 | 11.55 | 8.62 | 10.91 | 448136 | 4826907 | 2.35 | 27.45% |
| 2008-07-04 | 7.77 | 8.62 | 7.50 | 8.56 | 82668 | 680960 | 0.79 | 10.17% |
| 2008-06-27 | 7.60 | 8.72 | 7.40 | 7.77 | 93164 | 753369 | 0.11 | 1.44% |
| 2008-06-20 | 8.98 | 9.10 | 7.24 | 7.66 | 114184 | 925493 | -1.21 | -13.64% |
| 2008-06-13 | 10.95 | 10.95 | 8.85 | 8.87 | 66642 | 647026 | -2.43 | -21.50% |
| 2008-06-06 | 12.15 | 12.30 | 11.24 | 11.30 | 62806 | 744386 | -0.88 | -7.22% |
| 2008-05-30 | 13.36 | 13.38 | 12.00 | 12.18 | 114016 | 1428007 | -1.36 | -10.04% |
| 2008-05-23 | 12.98 | 14.40 | 12.00 | 13.54 | 262342 | 3531956 | 0.64 | 4.96% |
| 2008-05-16 | 12.50 | 13.88 | 12.00 | 12.90 | 168997 | 2190664 | 0.00 | 0.00% |
| 2008-05-09 | 13.80 | 14.49 | 12.65 | 12.90 | 175687 | 2391600 | -0.70 | -5.15% |
| 2008-04-30 | 12.94 | 13.68 | 12.70 | 13.60 | 87203 | 1147652 | 0.43 | 3.27% |
| 2008-04-25 | 12.60 | 13.70 | 10.40 | 13.17 | 195086 | 2423134 | 1.58 | 13.63% |
| 2008-04-18 | 13.20 | 13.38 | 11.50 | 11.59 | 71705 | 894334 | -1.99 | -14.65% |
| 2008-04-11 | 12.18 | 14.50 | 11.76 | 13.58 | 129304 | 1738783 | 1.42 | 11.68% |
| 2008-04-03 | 14.15 | 14.81 | 11.52 | 12.16 | 71945 | 921045 | -2.38 | -16.37% |
| 2008-03-28 | 15.80 | 16.50 | 13.58 | 14.54 | 99622 | 1531844 | -0.56 | -3.71% |
| 2008-03-20 | 17.33 | 17.33 | 13.50 | 15.10 | 103222 | 1551961 | -2.20 | -12.72% |
| 2008-03-14 | 19.40 | 19.40 | 16.78 | 17.30 | 94708 | 1703116 | -2.09 | -10.78% |
| 2008-03-07 | 20.00 | 20.96 | 19.20 | 19.39 | 137457 | 2757395 | -0.81 | -4.01% |
| 2008-02-29 | 20.53 | 20.93 | 19.14 | 20.20 | 106357 | 2150959 | -0.11 | -0.54% |
| 2008-02-22 | 21.34 | 22.35 | 20.00 | 20.31 | 91950 | 1942260 | 0.11 | 0.55% |
| 2008-02-15 | 20.79 | 22.09 | 19.88 | 20.20 | 44872 | 915620 | -0.30 | -1.46% |
| 2008-02-05 | 18.75 | 21.03 | 18.75 | 20.50 | 64111 | 1296899 | 2.25 | 12.33% |
| 2008-02-01 | 22.19 | 22.19 | 17.85 | 18.25 | 125508 | 2497891 | -3.89 | -17.57% |
| 2008-01-25 | 24.87 | 24.87 | 20.00 | 22.14 | 291433 | 6365576 | -2.66 | -10.73% |
| 2008-01-18 | 26.53 | 28.85 | 23.91 | 24.80 | 482052 | 12924453 | -1.72 | -6.49% |
| 2008-01-11 | 22.80 | 26.73 | 22.45 | 26.52 | 629006 | 15853418 | 3.59 | 15.66% |
| 2008-01-04 | 24.00 | 24.00 | 22.01 | 22.93 | 248996 | 5714452 | -0.85 | -3.57% |
| 2007-12-28 | 23.41 | 24.90 | 23.16 | 23.78 | 299541 | 7202321 | 0.61 | 2.63% |
| 2007-12-21 | 23.06 | 23.20 | 20.81 | 23.17 | 170051 | 3820283 | 0.06 | 0.26% |
| 2007-12-13 | 19.69 | 24.35 | 19.29 | 23.11 | 276898 | 6289391 | 3.27 | 16.48% |
| 2007-12-07 | 17.50 | 20.15 | 17.23 | 19.84 | 153749 | 2970615 | 2.34 | 13.37% |
| 2007-11-30 | 18.52 | 18.52 | 17.39 | 17.50 | 46532 | 831492 | -0.62 | -3.42% |
| 2007-11-23 | 18.20 | 19.80 | 17.59 | 18.12 | 82832 | 1559481 | 0.02 | 0.11% |
| 2007-11-16 | 17.80 | 18.88 | 16.65 | 18.10 | 105191 | 1864349 | 0.28 | 1.57% |
| 2007-11-09 | 19.55 | 20.20 | 17.50 | 17.82 | 92878 | 1747387 | -1.73 | -8.85% |
| 2007-11-02 | 18.25 | 20.55 | 17.81 | 19.55 | 211743 | 4055692 | 1.34 | 7.36% |
| 2007-10-26 | 21.77 | 21.87 | 17.60 | 18.21 | 183513 | 3599120 | -3.81 | -17.30% |
| 2007-10-18 | 23.50 | 23.75 | 22.00 | 22.02 | 190417 | 4330619 | -1.33 | -5.70% |
| 2007-10-12 | 23.51 | 24.30 | 21.80 | 23.35 | 390562 | 9028714 | 0.22 | 0.95% |
| 2007-09-28 | 23.49 | 24.05 | 22.60 | 23.13 | 189712 | 4387662 | -0.35 | -1.49% |
| 2007-09-21 | 22.78 | 27.00 | 22.58 | 23.48 | 565837 | 14033209 | 0.70 | 3.07% |
| 2007-09-14 | 23.70 | 24.70 | 22.58 | 22.78 | 215809 | 5043106 | -0.97 | -4.08% |
| 2007-09-07 | 26.00 | 26.80 | 23.50 | 23.75 | 338846 | 8469867 | -2.27 | -8.72% |
| 2007-08-31 | 26.40 | 27.50 | 24.02 | 26.02 | 374313 | 9661181 | -27.73 | -51.59% |
| 2007-08-24 | 50.49 | 58.97 | 49.70 | 53.75 | 308132 | 16965680 | 4.20 | 8.48% |
| 2007-08-16 | 49.00 | 51.30 | 46.70 | 49.55 | 141769 | 6913003 | 0.16 | 0.32% |
| 2007-08-10 | 54.50 | 57.81 | 46.81 | 49.39 | 318584 | 16685215 | -3.80 | -7.14% |
| 2007-08-02 | 38.75 | 53.19 | 38.20 | 53.19 | 436428 | 21127830 | 14.44 | 37.27% |
| 2007-07-27 | 31.89 | 40.68 | 31.88 | 38.75 | 76956 | 2781418 | 6.87 | 21.55% |
| 2007-07-20 | 32.30 | 33.00 | 30.55 | 31.88 | 38745 | 1232285 | 0.18 | 0.57% |
| 2007-07-13 | 28.88 | 32.60 | 28.80 | 31.70 | 46204 | 1402334 | 2.82 | 9.77% |
| 2007-07-06 | 30.26 | 33.30 | 25.90 | 28.88 | 60693 | 1797935 | -1.12 | -3.73% |
| 2007-06-29 | 32.50 | 33.19 | 29.02 | 30.00 | 66495 | 2081865 | -2.50 | -7.69% |
| 2007-06-22 | 33.42 | 34.49 | 31.20 | 32.50 | 95523 | 3140613 | 0.13 | 0.40% |
| 2007-06-15 | 28.40 | 32.99 | 28.10 | 32.37 | 126917 | 3880899 | 4.38 | 15.65% |
| 2007-06-08 | 22.20 | 28.96 | 20.20 | 27.99 | 208062 | 5174810 | 5.50 | 24.45% |
| 2007-06-01 | 25.89 | 27.18 | 21.43 | 22.49 | 160488 | 3873033 | -3.26 | -12.66% |
| 2007-05-25 | 25.49 | 26.99 | 24.00 | 25.75 | 133003 | 3403627 | 0.02 | 0.08% |
| 2007-05-17 | 23.39 | 26.45 | 22.70 | 25.73 | 142985 | 3562225 | 2.33 | 9.96% |
| 2007-05-11 | 25.30 | 26.18 | 22.60 | 23.40 | 167533 | 4078096 | 0.40 | 1.74% |
| 2007-04-25 | 20.30 | 23.00 | 20.30 | 23.00 | 114572 | 2481519 | 2.80 | 13.86% |
| 2007-04-20 | 17.60 | 20.40 | 17.52 | 20.20 | 237078 | 4495857 | 2.65 | 15.10% |
| 2007-04-13 | 17.72 | 19.25 | 17.22 | 17.55 | 197127 | 3547675 | -0.15 | -0.85% |
| 2007-04-06 | 19.00 | 19.40 | 17.43 | 17.70 | 167007 | 3007029 | -0.65 | -3.54% |
| 2007-03-30 | 15.76 | 18.59 | 15.76 | 18.35 | 151998 | 2650982 | 2.37 | 14.83% |
| 2007-03-23 | 13.80 | 17.25 | 13.60 | 15.98 | 193941 | 3116218 | 1.73 | 12.14% |
| 2007-03-16 | 13.54 | 14.48 | 13.20 | 14.25 | 134373 | 1835530 | 0.65 | 4.78% |
| 2007-03-09 | 12.89 | 14.22 | 12.65 | 13.60 | 91446 | 1239549 | 0.65 | 5.02% |
| 2007-03-02 | 14.34 | 14.70 | 12.50 | 12.95 | 132037 | 1788077 | -1.23 | -8.67% |
| 2007-02-16 | 12.50 | 14.45 | 12.35 | 14.18 | 187821 | 2465263 | 1.68 | 13.44% |
| 2007-02-09 | 12.50 | 12.99 | 11.93 | 12.50 | 131364 | 1623477 | -0.15 | -1.19% |
| 2007-02-02 | 13.00 | 13.88 | 12.00 | 12.65 | 106274 | 1399923 | -0.40 | -3.06% |
| 2007-01-26 | 13.82 | 14.30 | 12.18 | 13.05 | 156322 | 2126755 | -0.75 | -5.43% |
| 2007-01-19 | 11.10 | 13.85 | 11.02 | 13.80 | 192676 | 2454281 | 2.64 | 23.66% |
| 2007-01-12 | 9.92 | 11.85 | 9.81 | 11.16 | 198187 | 2171995 | 1.31 | 13.30% |
| 2007-01-05 | 9.82 | 9.99 | 9.38 | 9.85 | 66023 | 637476 | 0.10 | 1.03% |
| 2006-12-29 | 9.48 | 10.30 | 9.00 | 9.75 | 224665 | 2187622 | 0.33 | 3.50% |
| 2006-12-22 | 8.45 | 10.15 | 8.45 | 9.42 | 193061 | 1801147 | 0.98 | 11.61% |
| 2006-12-15 | 7.61 | 8.50 | 7.61 | 8.44 | 89703 | 742062 | 0.56 | 7.11% |
| 2006-12-08 | 8.19 | 8.88 | 7.86 | 7.88 | 188063 | 1573114 | -0.24 | -2.96% |
| 2006-12-01 | 7.38 | 8.39 | 7.18 | 8.12 | 141780 | 1087113 | 0.77 | 10.48% |
