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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 15.95 | 16.43 | 14.60 | 15.18 | 221264 | 3456920 | -0.78 | -4.89% |
| 2009-11-20 | 16.33 | 16.49 | 15.62 | 15.96 | 342970 | 5521673 | -0.05 | -0.31% |
| 2009-11-13 | 16.19 | 16.38 | 15.42 | 16.01 | 340092 | 5399431 | -0.32 | -1.96% |
| 2009-11-06 | 13.31 | 16.35 | 13.16 | 16.33 | 383099 | 5801901 | 2.75 | 20.25% |
| 2009-10-30 | 14.52 | 14.66 | 13.40 | 13.58 | 159370 | 2226261 | -0.81 | -5.63% |
| 2009-10-23 | 13.73 | 14.49 | 13.58 | 14.39 | 226023 | 3185804 | 0.64 | 4.66% |
| 2009-10-16 | 13.15 | 13.87 | 12.80 | 13.75 | 140067 | 1862195 | 0.84 | 6.51% |
| 2009-10-09 | 12.27 | 12.98 | 12.26 | 12.91 | 27059 | 342584 | 0.71 | 5.82% |
| 2009-09-30 | 13.41 | 13.59 | 11.80 | 12.20 | 114245 | 1424525 | -1.09 | -8.20% |
| 2009-09-25 | 13.38 | 15.17 | 13.20 | 13.29 | 400340 | 5792097 | -0.30 | -2.21% |
| 2009-09-18 | 13.60 | 14.69 | 13.35 | 13.59 | 315013 | 4433396 | 0.14 | 1.04% |
| 2009-09-11 | 13.20 | 13.87 | 13.01 | 13.45 | 256692 | 3442148 | 0.18 | 1.36% |
| 2009-09-04 | 11.78 | 13.52 | 11.50 | 13.27 | 219130 | 2786538 | 0.74 | 5.91% |
| 2009-08-28 | 12.49 | 12.98 | 11.70 | 12.53 | 242908 | 3014303 | 0.07 | 0.56% |
| 2009-08-21 | 12.00 | 12.46 | 10.72 | 12.46 | 192682 | 2271758 | 0.26 | 2.13% |
| 2009-08-14 | 14.26 | 14.45 | 12.00 | 12.20 | 161404 | 2128283 | -1.91 | -13.54% |
| 2009-08-07 | 13.79 | 15.50 | 13.70 | 14.11 | 390579 | 5728796 | 0.38 | 2.77% |
| 2009-07-31 | 14.30 | 15.39 | 12.90 | 13.73 | 324595 | 4649968 | -0.53 | -3.72% |
| 2009-07-24 | 14.50 | 15.00 | 14.09 | 14.26 | 336761 | 4914919 | -0.38 | -2.60% |
| 2009-07-17 | 14.08 | 15.90 | 14.03 | 14.64 | 439926 | 6515348 | 0.50 | 3.54% |
| 2009-07-10 | 13.82 | 14.49 | 13.50 | 14.14 | 322791 | 4552451 | 0.38 | 2.76% |
| 2009-07-03 | 13.53 | 14.00 | 13.20 | 13.76 | 238774 | 3254668 | 0.13 | 0.95% |
| 2009-06-26 | 13.95 | 14.00 | 13.30 | 13.63 | 164605 | 2252641 | -0.12 | -0.87% |
| 2009-06-19 | 13.50 | 14.37 | 13.40 | 13.75 | 209755 | 2906714 | 0.16 | 1.18% |
| 2009-06-12 | 14.00 | 14.96 | 13.46 | 13.59 | 342568 | 4856061 | -0.52 | -3.69% |
| 2009-06-05 | 14.74 | 15.06 | 14.02 | 14.11 | 330696 | 4767397 | -0.61 | -4.14% |
| 2009-05-27 | 13.60 | 16.26 | 13.45 | 14.72 | 556605 | 8337939 | 0.46 | 3.23% |
| 2009-05-22 | 12.15 | 14.49 | 11.85 | 14.26 | 573655 | 7683054 | 2.01 | 16.41% |
| 2009-05-15 | 12.33 | 12.55 | 11.45 | 12.25 | 199414 | 2400330 | -0.15 | -1.21% |
| 2009-05-08 | 12.00 | 13.65 | 12.00 | 12.40 | 396219 | 5039209 | 0.56 | 4.73% |
| 2009-04-30 | 11.86 | 12.20 | 11.00 | 11.84 | 251172 | 2925571 | -0.47 | -3.82% |
| 2009-04-23 | 12.97 | 14.00 | 12.21 | 12.31 | 404569 | 5341208 | -0.38 | -2.99% |
| 2009-04-17 | 13.50 | 13.94 | 12.10 | 12.69 | 665485 | 8758392 | -0.53 | -4.01% |
| 2009-04-10 | 11.16 | 13.22 | 11.15 | 13.22 | 477202 | 5883559 | 1.97 | 17.51% |
| 2009-04-03 | 9.90 | 12.39 | 9.90 | 11.25 | 810283 | 8985820 | 1.54 | 15.86% |
| 2009-03-27 | 8.18 | 10.15 | 8.08 | 9.71 | 546041 | 4993684 | 1.49 | 18.13% |
| 2009-03-20 | 7.85 | 8.56 | 7.70 | 8.22 | 246352 | 2028394 | 0.37 | 4.71% |
| 2009-03-13 | 7.84 | 8.30 | 6.95 | 7.85 | 247693 | 1931303 | 0.03 | 0.38% |
| 2009-03-06 | 7.26 | 8.28 | 7.13 | 7.82 | 161833 | 1260167 | 0.56 | 7.71% |
| 2009-02-27 | 8.71 | 9.43 | 7.16 | 7.26 | 224476 | 1906876 | -1.64 | -18.43% |
| 2009-02-20 | 9.40 | 10.16 | 8.40 | 8.90 | 258510 | 2373270 | -0.34 | -3.68% |
| 2009-02-13 | 8.27 | 9.29 | 7.97 | 9.24 | 293774 | 2518778 | 1.11 | 13.65% |
| 2009-02-06 | 6.99 | 8.30 | 6.75 | 8.13 | 447103 | 3407953 | 1.31 | 19.21% |
| 2009-01-23 | 6.74 | 7.29 | 6.40 | 6.82 | 277122 | 1910323 | 0.08 | 1.19% |
| 2009-01-16 | 6.10 | 6.98 | 5.98 | 6.74 | 356955 | 2322400 | 0.68 | 11.22% |
| 2009-01-09 | 5.61 | 6.24 | 5.50 | 6.06 | 219900 | 1308589 | -0.02 | -0.33% |
| 2008-12-26 | 6.78 | 7.36 | 5.82 | 6.08 | 316782 | 2118415 | -0.69 | -10.19% |
| 2008-12-19 | 7.23 | 7.24 | 6.35 | 6.77 | 206993 | 1407722 | -0.07 | -1.02% |
| 2008-12-12 | 6.70 | 7.40 | 6.44 | 6.84 | 347282 | 2403554 | 0.23 | 3.48% |
| 2008-12-05 | 5.25 | 6.85 | 5.20 | 6.61 | 374735 | 2348172 | 1.33 | 25.19% |
| 2008-11-28 | 5.81 | 5.93 | 5.17 | 5.28 | 131148 | 721749 | -0.50 | -8.65% |
| 2008-11-21 | 5.65 | 6.56 | 5.53 | 5.78 | 412260 | 2497633 | 0.08 | 1.40% |
| 2008-11-14 | 4.60 | 5.70 | 4.55 | 5.70 | 295175 | 1524600 | 1.17 | 25.83% |
| 2008-11-07 | 4.40 | 4.69 | 4.10 | 4.53 | 111639 | 491961 | 0.06 | 1.34% |
| 2008-10-31 | 5.20 | 5.29 | 4.38 | 4.47 | 122270 | 593508 | -0.93 | -17.22% |
| 2008-10-24 | 5.39 | 6.24 | 5.12 | 5.40 | 152494 | 859786 | 0.03 | 0.56% |
| 2008-10-17 | 6.14 | 7.00 | 5.07 | 5.37 | 120175 | 709005 | -1.14 | -17.51% |
| 2008-10-10 | 7.90 | 8.16 | 6.51 | 6.51 | 117561 | 879238 | -1.62 | -19.93% |
| 2008-09-26 | 8.50 | 8.79 | 7.40 | 8.13 | 352815 | 2914531 | 0.14 | 1.75% |
| 2008-09-19 | 7.15 | 7.99 | 6.02 | 7.99 | 227185 | 1607439 | 0.94 | 13.33% |
| 2008-09-12 | 6.47 | 7.46 | 5.63 | 7.05 | 203766 | 1393147 | 0.65 | 10.16% |
| 2008-09-05 | 7.01 | 7.03 | 6.23 | 6.40 | 45202 | 301666 | -0.68 | -9.61% |
| 2008-08-29 | 7.61 | 7.80 | 6.63 | 7.08 | 44213 | 310431 | -0.52 | -6.84% |
| 2008-08-22 | 8.35 | 8.52 | 6.91 | 7.60 | 104053 | 811613 | -0.69 | -8.32% |
| 2008-08-15 | 9.10 | 9.35 | 8.19 | 8.29 | 52599 | 454214 | -1.68 | -16.85% |
| 2008-08-08 | 10.95 | 10.96 | 9.81 | 9.97 | 52522 | 545873 | -0.95 | -8.70% |
| 2008-08-01 | 11.82 | 12.08 | 10.54 | 10.92 | 76677 | 864570 | -0.90 | -7.61% |
| 2008-07-25 | 10.71 | 12.11 | 10.62 | 11.82 | 120292 | 1387180 | 0.94 | 8.64% |
| 2008-07-18 | 11.70 | 12.64 | 10.18 | 10.88 | 162476 | 1872167 | -0.92 | -7.80% |
| 2008-07-11 | 10.23 | 12.30 | 10.21 | 11.80 | 211239 | 2382697 | 1.50 | 14.56% |
| 2008-07-04 | 10.00 | 10.75 | 9.21 | 10.30 | 107100 | 1067038 | 0.09 | 0.88% |
| 2008-06-27 | 10.35 | 11.46 | 10.13 | 10.21 | 114267 | 1239393 | -0.63 | -5.81% |
| 2008-06-20 | 11.39 | 12.05 | 10.06 | 10.84 | 148607 | 1662128 | -0.54 | -4.75% |
| 2008-06-13 | 11.65 | 12.14 | 10.19 | 11.38 | 99822 | 1110864 | -0.91 | -7.40% |
| 2008-06-06 | 12.53 | 13.38 | 12.18 | 12.29 | 64346 | 818155 | -0.24 | -1.92% |
| 2008-05-30 | 13.95 | 13.95 | 12.35 | 12.53 | 122688 | 1614710 | -1.77 | -12.38% |
| 2008-05-22 | 12.15 | 15.23 | 12.11 | 14.30 | 222273 | 3086036 | 1.95 | 15.79% |
| 2008-05-16 | 17.95 | 21.50 | 12.00 | 12.35 | 149684 | 2508840 | -5.63 | -31.31% |
| 2008-05-09 | 17.10 | 18.39 | 16.53 | 17.98 | 63476 | 1120145 | 0.96 | 5.64% |
| 2008-04-30 | 16.11 | 17.20 | 16.02 | 17.02 | 27855 | 466795 | 0.42 | 2.53% |
| 2008-04-25 | 15.53 | 17.38 | 12.72 | 16.60 | 74716 | 1152334 | 2.12 | 14.64% |
| 2008-04-18 | 16.62 | 16.99 | 14.48 | 14.48 | 46176 | 741407 | -1.98 | -12.03% |
| 2008-04-11 | 15.03 | 17.40 | 15.01 | 16.46 | 59478 | 973494 | 1.16 | 7.58% |
| 2008-04-03 | 19.20 | 19.31 | 14.26 | 15.30 | 64120 | 1062749 | -4.40 | -22.34% |
| 2008-03-28 | 20.71 | 22.25 | 17.80 | 19.70 | 97039 | 1977688 | -0.55 | -2.72% |
| 2008-03-21 | 20.70 | 20.99 | 16.85 | 20.25 | 106666 | 2022074 | -0.46 | -2.22% |
| 2008-03-14 | 21.53 | 24.20 | 20.50 | 20.71 | 91731 | 2013973 | -2.29 | -9.96% |
| 2008-03-07 | 20.25 | 24.47 | 20.00 | 23.00 | 189955 | 4335295 | 2.64 | 12.97% |
| 2008-02-29 | 18.99 | 21.35 | 18.35 | 20.36 | 150113 | 2999754 | 1.44 | 7.61% |
| 2008-02-22 | 19.37 | 20.52 | 18.62 | 18.92 | 113908 | 2221890 | -0.34 | -1.76% |
| 2008-02-15 | 17.70 | 19.46 | 17.00 | 19.26 | 73120 | 1360520 | 1.45 | 8.14% |
| 2008-02-05 | 15.80 | 18.25 | 15.70 | 17.81 | 41443 | 716861 | 2.46 | 16.03% |
| 2008-02-01 | 19.80 | 19.80 | 15.35 | 15.35 | 190364 | 3391895 | -5.27 | -25.56% |
| 2008-01-25 | 21.00 | 22.91 | 20.62 | 20.62 | 126785 | 2746046 | -0.21 | -1.01% |
| 2008-01-11 | 17.12 | 20.83 | 16.59 | 20.83 | 212224 | 3954349 | 3.41 | 19.57% |
| 2008-01-04 | 17.10 | 17.95 | 16.91 | 17.42 | 55255 | 964050 | 0.07 | 0.40% |
| 2007-12-28 | 16.87 | 18.26 | 16.52 | 17.35 | 105260 | 1813378 | 0.67 | 4.02% |
| 2007-12-21 | 15.88 | 16.70 | 15.30 | 16.68 | 58568 | 938030 | 0.80 | 5.04% |
| 2007-12-14 | 15.90 | 16.98 | 15.10 | 15.88 | 71202 | 1160747 | -0.30 | -1.85% |
| 2007-12-07 | 15.26 | 16.26 | 14.61 | 16.18 | 64249 | 1001013 | 1.15 | 7.65% |
| 2007-11-30 | 15.66 | 16.50 | 14.32 | 15.03 | 79540 | 1238666 | -0.58 | -3.72% |
| 2007-11-23 | 14.39 | 16.67 | 14.11 | 15.61 | 123861 | 1947789 | 1.16 | 8.03% |
| 2007-11-16 | 12.68 | 14.98 | 12.60 | 14.45 | 128733 | 1844210 | 1.57 | 12.19% |
| 2007-11-09 | 13.11 | 13.73 | 12.52 | 12.88 | 34821 | 457758 | -0.22 | -1.68% |
| 2007-11-02 | 12.11 | 14.18 | 12.11 | 13.10 | 63729 | 850399 | 0.67 | 5.39% |
| 2007-10-26 | 15.80 | 15.85 | 12.32 | 12.43 | 95021 | 1330382 | -4.69 | -27.39% |
| 2007-10-18 | 16.88 | 17.81 | 16.02 | 17.12 | 72338 | 1221924 | 0.56 | 3.38% |
| 2007-10-12 | 18.52 | 18.77 | 15.81 | 16.56 | 123299 | 2144643 | -1.90 | -10.29% |
| 2007-09-28 | 18.09 | 19.35 | 17.45 | 18.46 | 127128 | 2314195 | 0.18 | 0.98% |
| 2007-09-21 | 20.65 | 20.65 | 17.43 | 18.28 | 195238 | 3727202 | -0.49 | -2.61% |
| 2007-09-14 | 19.60 | 20.49 | 15.76 | 18.77 | 282994 | 5053019 | -0.59 | -3.05% |
| 2007-09-07 | 17.22 | 19.36 | 15.31 | 19.36 | 486624 | 8441863 | 3.71 | 23.71% |
| 2007-08-24 | 10.35 | 15.65 | 10.35 | 15.65 | 332104 | 4135829 | 5.93 | 61.01% |
| 2007-08-17 | 8.71 | 9.98 | 8.71 | 9.72 | 135707 | 1254864 | 1.01 | 11.60% |
| 2007-08-10 | 9.30 | 9.59 | 8.50 | 8.71 | 105799 | 967626 | -0.49 | -5.33% |
| 2007-08-03 | 8.88 | 9.45 | 8.45 | 9.20 | 147819 | 1332052 | 0.38 | 4.31% |
| 2007-07-27 | 8.00 | 8.89 | 8.00 | 8.82 | 119006 | 1004740 | 0.82 | 10.25% |
| 2007-07-20 | 7.53 | 8.04 | 7.25 | 8.00 | 55099 | 423183 | 0.47 | 6.24% |
| 2007-07-13 | 7.55 | 7.85 | 7.28 | 7.53 | 66853 | 505831 | 0.05 | 0.67% |
| 2007-07-06 | 7.22 | 7.75 | 6.91 | 7.48 | 78237 | 577075 | 0.28 | 3.89% |
| 2007-06-29 | 8.55 | 8.70 | 7.01 | 7.20 | 117845 | 921009 | -1.31 | -15.39% |
| 2007-06-22 | 9.11 | 10.09 | 8.30 | 8.51 | 171664 | 1611757 | -0.48 | -5.34% |
| 2007-06-15 | 8.80 | 9.48 | 8.20 | 8.99 | 192455 | 1725756 | 0.30 | 3.45% |
| 2007-06-08 | 8.88 | 9.15 | 7.35 | 8.69 | 222802 | 1838767 | -0.39 | -4.29% |
| 2007-06-01 | 12.08 | 12.80 | 9.08 | 9.08 | 223156 | 2480769 | -2.97 | -24.65% |
| 2007-05-25 | 11.26 | 12.66 | 11.25 | 12.05 | 214488 | 2581976 | 0.20 | 1.69% |
| 2007-05-18 | 10.84 | 12.19 | 10.78 | 11.85 | 292958 | 3381519 | 1.55 | 15.05% |
| 2007-05-11 | 9.76 | 11.10 | 9.72 | 10.30 | 203443 | 2094368 | 0.60 | 6.19% |
| 2007-04-27 | 9.20 | 9.98 | 9.15 | 9.70 | 170765 | 1644557 | 0.58 | 6.36% |
| 2007-04-20 | 8.58 | 9.50 | 8.44 | 9.12 | 236109 | 2132471 | 0.46 | 5.31% |
| 2007-04-13 | 8.40 | 8.98 | 8.15 | 8.66 | 210336 | 1804945 | 0.23 | 2.73% |
| 2007-04-06 | 8.22 | 8.67 | 8.10 | 8.43 | 135332 | 1131395 | 0.30 | 3.69% |
| 2007-03-30 | 8.33 | 8.96 | 7.90 | 8.13 | 173299 | 1461483 | -0.07 | -0.85% |
| 2007-03-23 | 7.41 | 8.47 | 7.31 | 8.20 | 167265 | 1347138 | 0.47 | 6.08% |
| 2007-03-16 | 7.46 | 8.20 | 7.46 | 7.73 | 225118 | 1774494 | 0.25 | 3.34% |
| 2007-03-09 | 7.36 | 7.72 | 7.00 | 7.48 | 177257 | 1316969 | 0.18 | 2.47% |
| 2007-03-02 | 6.58 | 7.48 | 6.50 | 7.30 | 349571 | 2479437 | 0.78 | 11.96% |
| 2007-02-16 | 6.03 | 6.67 | 6.02 | 6.52 | 159443 | 1010909 | 0.49 | 8.13% |
| 2007-02-09 | 5.75 | 6.17 | 5.75 | 6.03 | 116029 | 700765 | 0.28 | 4.87% |
| 2007-02-02 | 5.73 | 6.05 | 5.58 | 5.75 | 135364 | 790445 | -0.01 | -0.17% |
| 2007-01-26 | 6.12 | 6.55 | 5.45 | 5.76 | 226281 | 1394565 | -0.33 | -5.42% |
| 2007-01-19 | 5.26 | 6.10 | 5.26 | 6.09 | 175493 | 1013599 | 0.79 | 14.91% |
| 2007-01-12 | 5.16 | 5.76 | 5.16 | 5.30 | 132032 | 722711 | 0.16 | 3.11% |
| 2007-01-05 | 5.07 | 5.15 | 5.02 | 5.14 | 22763 | 115672 | 0.08 | 1.58% |
| 2006-12-29 | 5.28 | 5.38 | 4.98 | 5.06 | 63251 | 326709 | -0.24 | -4.53% |
| 2006-12-22 | 5.27 | 5.53 | 5.17 | 5.30 | 79186 | 423455 | 0.03 | 0.57% |
| 2006-12-15 | 5.04 | 5.30 | 5.03 | 5.27 | 51235 | 263781 | 0.22 | 4.36% |
| 2006-12-08 | 5.35 | 5.46 | 5.05 | 5.05 | 77578 | 411779 | -0.30 | -5.61% |
| 2006-12-01 | 5.19 | 5.45 | 5.12 | 5.35 | 93439 | 496799 | 0.19 | 3.68% |
