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 | 17.30 | 19.28 | 16.98 | 17.18 | 296069 | 5385624 | 0.22 | 1.30% |
| 2009-11-20 | 15.10 | 17.39 | 15.01 | 16.96 | 392813 | 6276673 | 1.98 | 13.22% |
| 2009-11-13 | 14.80 | 15.68 | 14.51 | 14.98 | 400172 | 6001182 | 0.21 | 1.42% |
| 2009-11-06 | 12.02 | 15.72 | 11.81 | 14.77 | 615194 | 8905056 | 2.51 | 20.47% |
| 2009-10-30 | 13.18 | 13.65 | 12.12 | 12.26 | 302092 | 3888755 | -0.89 | -6.77% |
| 2009-10-23 | 12.80 | 13.96 | 12.46 | 13.15 | 427572 | 5630576 | 0.26 | 2.02% |
| 2009-10-16 | 12.20 | 13.25 | 11.94 | 12.89 | 487407 | 6092677 | 0.68 | 5.57% |
| 2009-10-09 | 11.54 | 12.32 | 11.23 | 12.21 | 101496 | 1207182 | 1.01 | 9.02% |
| 2009-09-30 | 11.97 | 12.19 | 10.56 | 11.20 | 254613 | 2884629 | -0.63 | -5.33% |
| 2009-09-25 | 13.12 | 14.54 | 11.65 | 11.83 | 742414 | 9704395 | -1.61 | -11.98% |
| 2009-09-18 | 9.88 | 14.69 | 9.85 | 13.44 | 948142 | 12029377 | 3.59 | 36.45% |
| 2009-09-11 | 9.61 | 9.94 | 9.52 | 9.85 | 113798 | 1112413 | 0.24 | 2.50% |
| 2009-09-04 | 9.57 | 9.84 | 8.83 | 9.61 | 91737 | 857257 | -0.07 | -0.72% |
| 2009-08-28 | 9.28 | 10.18 | 8.90 | 9.68 | 151457 | 1451739 | 0.34 | 3.64% |
| 2009-08-21 | 9.87 | 9.89 | 8.60 | 9.34 | 109248 | 1001225 | -0.65 | -6.51% |
| 2009-08-14 | 11.62 | 11.75 | 9.96 | 9.99 | 146404 | 1605739 | -1.55 | -13.43% |
| 2009-08-07 | 11.50 | 12.15 | 11.45 | 11.54 | 281449 | 3326997 | 0.05 | 0.43% |
| 2009-07-31 | 11.40 | 11.95 | 10.70 | 11.49 | 255150 | 2938503 | 0.17 | 1.50% |
| 2009-07-24 | 11.69 | 12.38 | 11.20 | 11.32 | 342125 | 4055145 | -0.08 | -0.70% |
| 2009-07-17 | 11.15 | 11.50 | 11.12 | 11.40 | 321870 | 3654085 | 0.24 | 2.15% |
| 2009-07-10 | 10.98 | 11.28 | 10.57 | 11.16 | 339454 | 3713234 | 0.18 | 1.64% |
| 2009-07-03 | 12.45 | 12.60 | 10.90 | 10.98 | 382183 | 4285151 | -1.47 | -11.81% |
| 2009-06-26 | 11.20 | 12.60 | 11.03 | 12.45 | 216038 | 2592036 | 1.27 | 11.36% |
| 2009-06-19 | 11.09 | 11.56 | 10.83 | 11.18 | 92626 | 1047718 | 0.00 | 0.00% |
| 2009-06-11 | 11.40 | 11.48 | 10.80 | 11.18 | 106613 | 1187820 | -0.22 | -1.93% |
| 2009-06-05 | 11.80 | 12.21 | 11.28 | 11.40 | 99329 | 1168940 | -0.09 | -0.78% |
| 2009-05-27 | 11.58 | 12.14 | 11.18 | 11.49 | 63996 | 745635 | -0.31 | -2.63% |
| 2009-05-22 | 12.60 | 13.14 | 11.70 | 11.80 | 158721 | 1981554 | -0.80 | -6.35% |
| 2009-05-15 | 13.15 | 13.45 | 12.00 | 12.60 | 146121 | 1846539 | -0.41 | -3.15% |
| 2009-05-08 | 12.30 | 13.55 | 12.13 | 13.01 | 225048 | 2905273 | 0.41 | 3.25% |
| 2009-04-30 | 11.20 | 12.74 | 10.21 | 12.60 | 259944 | 2973073 | 1.21 | 10.62% |
| 2009-04-24 | 10.15 | 11.76 | 10.06 | 11.39 | 224594 | 2488650 | 1.09 | 10.58% |
| 2009-04-17 | 10.16 | 11.36 | 10.16 | 10.30 | 330393 | 3572896 | 0.26 | 2.59% |
| 2009-04-10 | 8.85 | 10.39 | 8.80 | 10.04 | 330636 | 3178139 | 1.25 | 14.22% |
| 2009-04-03 | 8.07 | 8.87 | 7.78 | 8.79 | 286426 | 2401885 | 0.77 | 9.60% |
| 2009-03-27 | 7.75 | 8.13 | 7.52 | 8.02 | 226723 | 1784952 | 0.29 | 3.75% |
| 2009-03-20 | 7.47 | 8.00 | 7.32 | 7.73 | 158171 | 1224141 | 0.26 | 3.48% |
| 2009-03-13 | 7.35 | 7.88 | 6.80 | 7.47 | 212511 | 1580964 | 0.17 | 2.33% |
| 2009-03-06 | 6.71 | 7.65 | 6.60 | 7.30 | 223614 | 1624896 | 0.40 | 5.80% |
| 2009-02-27 | 8.51 | 8.85 | 6.65 | 6.90 | 195149 | 1557301 | -1.75 | -20.23% |
| 2009-02-20 | 9.00 | 9.24 | 7.88 | 8.65 | 226657 | 1934657 | -0.34 | -3.78% |
| 2009-02-13 | 7.98 | 8.99 | 7.70 | 8.99 | 243646 | 2022866 | 1.09 | 13.80% |
| 2009-02-06 | 6.96 | 8.10 | 6.89 | 7.90 | 282036 | 2117576 | 0.95 | 13.67% |
| 2009-01-23 | 6.85 | 7.07 | 6.58 | 6.95 | 127685 | 879715 | 0.21 | 3.12% |
| 2009-01-16 | 7.03 | 7.27 | 6.45 | 6.74 | 179972 | 1235877 | -0.34 | -4.80% |
| 2009-01-09 | 6.80 | 7.47 | 6.62 | 7.08 | 379546 | 2667292 | 1.04 | 17.22% |
| 2008-12-26 | 6.56 | 6.97 | 5.84 | 6.04 | 131756 | 838943 | -0.52 | -7.93% |
| 2008-12-19 | 6.70 | 6.95 | 6.08 | 6.56 | 175893 | 1149201 | -0.02 | -0.30% |
| 2008-12-12 | 5.84 | 6.75 | 5.80 | 6.58 | 274187 | 1704154 | 0.86 | 15.04% |
| 2008-12-05 | 4.92 | 5.89 | 4.83 | 5.72 | 214988 | 1186963 | 0.81 | 16.50% |
| 2008-11-28 | 5.10 | 5.45 | 4.79 | 4.91 | 108408 | 548044 | -0.19 | -3.73% |
| 2008-11-21 | 4.98 | 5.69 | 4.72 | 5.10 | 250286 | 1308151 | 0.10 | 2.00% |
| 2008-11-14 | 4.29 | 5.02 | 4.29 | 5.00 | 106363 | 502069 | 0.78 | 18.48% |
| 2008-11-07 | 4.16 | 4.33 | 4.02 | 4.22 | 30419 | 127023 | 0.02 | 0.48% |
| 2008-10-31 | 4.38 | 4.40 | 4.06 | 4.20 | 42837 | 181625 | -0.29 | -6.46% |
| 2008-10-24 | 4.31 | 4.65 | 4.27 | 4.49 | 33499 | 150359 | 0.16 | 3.69% |
| 2008-10-17 | 4.90 | 5.09 | 4.20 | 4.33 | 62557 | 289045 | -0.66 | -13.23% |
| 2008-10-10 | 5.85 | 5.85 | 4.95 | 4.99 | 35000 | 187002 | -0.91 | -15.42% |
| 2008-09-26 | 6.24 | 6.47 | 5.53 | 5.90 | 67866 | 407061 | -0.03 | -0.51% |
| 2008-09-19 | 5.70 | 5.93 | 5.00 | 5.93 | 44171 | 247997 | 0.28 | 4.96% |
| 2008-09-12 | 6.00 | 6.01 | 5.52 | 5.65 | 38692 | 220073 | -0.34 | -5.68% |
| 2008-09-05 | 6.16 | 6.42 | 5.90 | 5.99 | 67924 | 418457 | -0.25 | -4.01% |
| 2008-08-29 | 6.16 | 6.34 | 5.68 | 6.24 | 61897 | 370549 | 0.22 | 3.65% |
| 2008-08-22 | 6.28 | 6.50 | 5.69 | 6.02 | 69563 | 430740 | -0.21 | -3.37% |
| 2008-08-15 | 6.83 | 6.84 | 5.85 | 6.23 | 45397 | 284549 | -0.61 | -8.92% |
| 2008-08-08 | 7.61 | 7.61 | 6.81 | 6.84 | 50942 | 372848 | -0.86 | -11.17% |
| 2008-08-01 | 8.34 | 8.56 | 7.32 | 7.70 | 69255 | 550617 | -0.64 | -7.67% |
| 2008-07-25 | 7.89 | 8.55 | 7.89 | 8.34 | 80278 | 669874 | 0.32 | 3.99% |
| 2008-07-18 | 7.92 | 8.47 | 7.41 | 8.02 | 55013 | 433062 | 0.10 | 1.26% |
| 2008-07-11 | 7.68 | 8.39 | 7.60 | 7.92 | 90945 | 730804 | 0.36 | 4.76% |
| 2008-07-04 | 6.70 | 7.63 | 6.65 | 7.56 | 64477 | 464728 | 0.67 | 9.72% |
| 2008-06-27 | 6.80 | 7.75 | 6.75 | 6.89 | 64890 | 469546 | -0.11 | -1.57% |
| 2008-06-20 | 8.20 | 8.28 | 6.65 | 7.00 | 73805 | 556863 | -1.34 | -16.07% |
| 2008-06-12 | 9.50 | 9.59 | 8.12 | 8.34 | 37137 | 324320 | -1.63 | -16.35% |
| 2008-06-06 | 10.38 | 11.48 | 9.91 | 9.97 | 79784 | 847959 | -0.64 | -6.03% |
| 2008-05-30 | 11.47 | 12.20 | 10.49 | 10.61 | 194839 | 2197647 | -0.65 | -5.77% |
| 2008-05-23 | 11.06 | 11.58 | 9.73 | 11.26 | 118237 | 1281106 | 0.07 | 0.63% |
| 2008-05-16 | 11.60 | 12.28 | 11.03 | 11.19 | 87569 | 1019577 | -0.76 | -6.36% |
| 2008-05-09 | 10.71 | 12.61 | 10.67 | 11.95 | 213832 | 2548053 | 1.27 | 11.89% |
| 2008-04-30 | 10.69 | 10.77 | 10.18 | 10.68 | 50590 | 530632 | -0.13 | -1.20% |
| 2008-04-25 | 9.65 | 11.39 | 8.61 | 10.81 | 136601 | 1431929 | 1.84 | 20.51% |
| 2008-04-18 | 13.40 | 13.56 | 8.51 | 8.97 | 36676 | 401570 | -4.72 | -34.48% |
| 2008-04-11 | 12.28 | 13.89 | 11.80 | 13.69 | 47765 | 626020 | 1.39 | 11.30% |
| 2008-04-03 | 13.98 | 13.98 | 11.51 | 12.30 | 24195 | 303729 | -2.10 | -14.58% |
| 2008-03-28 | 14.58 | 15.27 | 13.03 | 14.40 | 37389 | 541512 | -0.15 | -1.03% |
| 2008-03-21 | 16.10 | 16.10 | 13.05 | 14.55 | 51914 | 738253 | -1.63 | -10.07% |
| 2008-03-14 | 17.43 | 17.45 | 15.51 | 16.18 | 31470 | 521562 | -1.25 | -7.17% |
| 2008-03-07 | 17.84 | 18.91 | 17.22 | 17.43 | 91652 | 1655508 | -0.57 | -3.17% |
| 2008-02-29 | 19.80 | 19.80 | 17.55 | 18.00 | 84478 | 1560955 | -2.15 | -10.67% |
| 2008-02-22 | 19.37 | 20.69 | 18.90 | 20.15 | 74311 | 1473727 | 2.21 | 12.32% |
| 2008-02-15 | 17.56 | 17.96 | 16.31 | 17.94 | 41409 | 709643 | 0.66 | 3.82% |
| 2008-02-05 | 16.80 | 17.85 | 16.60 | 17.28 | 27956 | 485872 | 0.77 | 4.66% |
| 2008-02-01 | 19.55 | 19.60 | 15.01 | 16.51 | 123080 | 2137677 | -3.14 | -15.98% |
| 2008-01-25 | 19.20 | 20.76 | 17.02 | 19.65 | 174489 | 3355436 | 0.45 | 2.34% |
| 2008-01-18 | 16.68 | 19.20 | 16.51 | 19.20 | 148457 | 2674424 | 2.52 | 15.11% |
| 2008-01-11 | 16.64 | 17.28 | 15.91 | 16.68 | 128713 | 2124062 | -0.20 | -1.19% |
| 2008-01-04 | 16.80 | 17.75 | 16.53 | 16.88 | 62345 | 1063137 | 0.26 | 1.56% |
| 2007-12-28 | 16.08 | 17.60 | 15.85 | 16.62 | 133716 | 2212267 | 0.74 | 4.66% |
| 2007-12-21 | 14.68 | 16.30 | 14.61 | 15.88 | 147554 | 2284023 | 1.55 | 10.82% |
| 2007-12-14 | 13.42 | 14.41 | 13.35 | 14.33 | 87170 | 1219775 | 0.69 | 5.06% |
| 2007-12-07 | 13.15 | 13.70 | 13.03 | 13.64 | 34621 | 462696 | 0.48 | 3.65% |
| 2007-11-30 | 12.59 | 13.57 | 12.40 | 13.16 | 47872 | 621527 | 0.75 | 6.04% |
| 2007-11-23 | 12.20 | 13.08 | 11.92 | 12.41 | 24821 | 313740 | 0.21 | 1.72% |
| 2007-11-16 | 11.92 | 12.49 | 11.60 | 12.20 | 25811 | 312337 | 0.01 | 0.08% |
| 2007-11-09 | 12.50 | 12.99 | 11.94 | 12.19 | 40651 | 510798 | -0.24 | -1.93% |
| 2007-11-02 | 11.97 | 12.98 | 11.45 | 12.43 | 33839 | 416441 | 0.64 | 5.43% |
| 2007-10-26 | 13.89 | 14.59 | 11.31 | 11.79 | 93599 | 1235643 | -2.01 | -14.56% |
| 2007-10-18 | 13.61 | 14.24 | 12.92 | 13.80 | 63019 | 854862 | 0.20 | 1.47% |
| 2007-10-12 | 14.00 | 14.60 | 12.75 | 13.60 | 155320 | 2165447 | 0.20 | 1.49% |
| 2007-09-28 | 12.50 | 13.40 | 12.13 | 13.40 | 42769 | 545291 | 0.88 | 7.03% |
| 2007-09-21 | 12.69 | 13.10 | 12.40 | 12.52 | 47167 | 603279 | -0.39 | -3.02% |
| 2007-09-14 | 12.95 | 13.45 | 11.93 | 12.91 | 64507 | 817273 | -0.30 | -2.27% |
| 2007-09-07 | 14.00 | 14.66 | 13.17 | 13.21 | 98585 | 1375788 | -0.62 | -4.48% |
| 2007-08-31 | 13.88 | 14.28 | 13.16 | 13.83 | 73530 | 1011431 | -0.05 | -0.36% |
| 2007-08-24 | 13.35 | 14.35 | 13.35 | 13.88 | 105184 | 1449020 | 0.57 | 4.28% |
| 2007-08-17 | 12.66 | 13.60 | 12.51 | 13.31 | 75137 | 983132 | 0.65 | 5.13% |
| 2007-08-10 | 12.95 | 13.66 | 12.36 | 12.66 | 146979 | 1933120 | -0.19 | -1.48% |
| 2007-08-03 | 12.76 | 13.15 | 11.64 | 12.85 | 133122 | 1661815 | 0.09 | 0.70% |
| 2007-07-27 | 11.45 | 12.96 | 11.39 | 12.76 | 96744 | 1194552 | 1.37 | 12.03% |
| 2007-07-20 | 11.29 | 11.50 | 10.51 | 11.39 | 38446 | 423961 | 0.24 | 2.15% |
| 2007-07-13 | 11.09 | 11.52 | 10.94 | 11.15 | 52444 | 590037 | 0.06 | 0.54% |
| 2007-07-06 | 10.55 | 11.83 | 10.00 | 11.09 | 85790 | 951915 | 0.79 | 7.67% |
| 2007-06-29 | 12.63 | 12.78 | 9.89 | 10.30 | 97220 | 1089215 | -2.06 | -16.67% |
| 2007-06-22 | 12.02 | 13.88 | 12.02 | 12.36 | 227454 | 2946952 | 0.51 | 4.30% |
| 2007-06-15 | 11.59 | 12.66 | 11.25 | 11.85 | 149555 | 1786887 | 0.38 | 3.31% |
| 2007-06-08 | 12.10 | 12.11 | 9.65 | 11.47 | 165993 | 1829243 | -0.26 | -2.22% |
| 2007-06-01 | 15.70 | 15.99 | 11.73 | 11.73 | 187568 | 2683042 | -3.79 | -24.42% |
| 2007-05-25 | 13.80 | 15.83 | 13.60 | 15.52 | 193990 | 2840667 | 1.20 | 8.38% |
| 2007-05-18 | 14.00 | 14.98 | 13.81 | 14.32 | 112418 | 1621335 | 0.02 | 0.14% |
| 2007-05-11 | 13.72 | 15.14 | 13.33 | 14.30 | 181223 | 2600154 | 0.57 | 4.15% |
| 2007-04-27 | 13.78 | 14.54 | 13.40 | 13.73 | 164758 | 2298379 | 1.03 | 8.11% |
| 2007-04-19 | 12.68 | 14.38 | 12.50 | 12.70 | 159868 | 2134012 | -0.06 | -0.47% |
| 2007-04-13 | 12.75 | 13.24 | 12.01 | 12.76 | 196762 | 2489347 | 0.01 | 0.08% |
| 2007-04-06 | 12.25 | 13.48 | 11.93 | 12.75 | 116370 | 1485042 | 0.60 | 4.94% |
| 2007-03-30 | 12.40 | 12.93 | 11.62 | 12.15 | 129665 | 1587226 | -0.23 | -1.86% |
| 2007-03-23 | 9.51 | 12.46 | 9.45 | 12.38 | 324343 | 3694589 | 2.55 | 25.94% |
| 2007-03-16 | 9.35 | 10.32 | 9.34 | 9.83 | 183918 | 1821141 | 0.44 | 4.69% |
| 2007-03-09 | 9.04 | 9.75 | 8.82 | 9.39 | 157833 | 1487343 | 0.35 | 3.87% |
| 2007-03-02 | 9.39 | 9.88 | 8.70 | 9.04 | 183088 | 1689776 | -0.32 | -3.42% |
| 2007-02-16 | 8.90 | 9.66 | 8.70 | 9.36 | 197947 | 1804593 | 0.43 | 4.82% |
| 2007-02-09 | 8.60 | 9.35 | 8.60 | 8.93 | 159334 | 1429779 | 0.27 | 3.12% |
| 2007-02-02 | 8.14 | 9.10 | 8.06 | 8.66 | 225422 | 1955764 | 0.53 | 6.52% |
| 2007-01-26 | 8.42 | 8.79 | 7.74 | 8.13 | 164511 | 1383048 | -0.26 | -3.10% |
| 2007-01-19 | 7.46 | 8.52 | 7.46 | 8.39 | 168319 | 1357306 | 0.94 | 12.62% |
| 2007-01-12 | 7.33 | 8.06 | 7.33 | 7.45 | 145601 | 1131416 | 0.10 | 1.36% |
| 2007-01-05 | 7.21 | 7.36 | 7.08 | 7.35 | 23879 | 172005 | 0.18 | 2.51% |
| 2006-12-29 | 7.41 | 7.60 | 7.08 | 7.17 | 51573 | 376269 | -0.29 | -3.89% |
| 2006-12-22 | 7.39 | 7.89 | 7.33 | 7.46 | 119004 | 906374 | 0.09 | 1.22% |
| 2006-12-15 | 7.25 | 7.45 | 7.10 | 7.37 | 51327 | 371916 | 0.17 | 2.36% |
| 2006-12-08 | 6.99 | 8.10 | 6.98 | 7.20 | 135854 | 1023398 | 0.23 | 3.30% |
| 2006-12-01 | 6.88 | 7.19 | 6.88 | 6.97 | 50460 | 355903 | 0.07 | 1.01% |
