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 | 18.61 | 18.69 | 16.31 | 16.83 | 620513 | 10899286 | -1.86 | -9.95% |
| 2009-11-20 | 18.28 | 19.28 | 18.02 | 18.69 | 814753 | 15221124 | 0.51 | 2.81% |
| 2009-11-13 | 18.27 | 18.99 | 17.60 | 18.18 | 618721 | 11293646 | -0.12 | -0.66% |
| 2009-11-06 | 17.69 | 20.08 | 17.18 | 18.30 | 1539720 | 29089628 | 0.52 | 2.92% |
| 2009-10-30 | 16.10 | 18.20 | 15.95 | 17.78 | 1841544 | 31269390 | 2.39 | 15.53% |
| 2009-10-23 | 15.40 | 15.91 | 15.06 | 15.39 | 523091 | 8053640 | 0.31 | 2.06% |
| 2009-10-16 | 15.00 | 15.39 | 14.62 | 15.08 | 442385 | 6628552 | -0.19 | -1.24% |
| 2009-10-09 | 14.45 | 15.68 | 14.10 | 15.27 | 168073 | 2532967 | 0.72 | 4.95% |
| 2009-09-30 | 14.15 | 15.10 | 13.24 | 14.55 | 400969 | 5747757 | 0.82 | 5.97% |
| 2009-09-25 | 16.10 | 16.42 | 13.15 | 13.73 | 620264 | 9421671 | -2.51 | -15.46% |
| 2009-09-18 | 16.30 | 16.95 | 15.52 | 16.24 | 1244169 | 20250244 | 0.98 | 6.42% |
| 2009-09-10 | 15.30 | 16.79 | 15.00 | 15.26 | 1269474 | 20172868 | 0.86 | 5.97% |
| 2009-09-04 | 14.18 | 14.65 | 12.33 | 14.40 | 689981 | 9412519 | 0.30 | 2.13% |
| 2009-08-28 | 12.79 | 14.98 | 12.40 | 14.10 | 771956 | 10712807 | 1.43 | 11.29% |
| 2009-08-21 | 13.50 | 13.50 | 11.89 | 12.67 | 399933 | 5000699 | -0.95 | -6.97% |
| 2009-08-14 | 15.11 | 15.80 | 13.61 | 13.62 | 427469 | 6324713 | -1.49 | -9.86% |
| 2009-08-07 | 15.85 | 16.20 | 15.00 | 15.11 | 530558 | 8332282 | -0.74 | -4.67% |
| 2009-07-31 | 16.00 | 17.24 | 14.81 | 15.85 | 867176 | 14097641 | -0.25 | -1.55% |
| 2009-07-24 | 16.49 | 16.78 | 16.00 | 16.10 | 542233 | 8927969 | -0.39 | -2.37% |
| 2009-07-17 | 16.15 | 18.00 | 16.09 | 16.49 | 1227169 | 20946508 | 0.34 | 2.10% |
| 2009-07-10 | 16.27 | 16.99 | 15.50 | 16.15 | 756278 | 12277177 | -0.11 | -0.68% |
| 2009-07-03 | 14.73 | 17.89 | 14.50 | 16.26 | 1647082 | 27192500 | 1.54 | 10.46% |
| 2009-06-26 | 16.66 | 17.70 | 14.42 | 14.72 | 1340855 | 20930794 | -3.38 | -18.67% |
| 2009-06-19 | 13.89 | 19.80 | 13.25 | 18.10 | 2387093 | 38902096 | 4.58 | 33.88% |
| 2009-06-12 | 14.72 | 14.88 | 11.60 | 13.52 | 901131 | 11803851 | -1.10 | -7.52% |
| 2009-06-05 | 14.97 | 15.73 | 14.53 | 14.62 | 628998 | 9412363 | -0.22 | -1.48% |
| 2009-05-27 | 16.00 | 16.05 | 14.59 | 14.84 | 706266 | 10759900 | -1.55 | -9.46% |
| 2009-05-22 | 16.50 | 18.80 | 16.37 | 16.39 | 354531 | 6016330 | -1.80 | -9.90% |
| 2009-05-15 | 12.43 | 18.19 | 12.43 | 18.19 | 1138751 | 17881484 | 6.89 | 60.97% |
| 2009-05-08 | 11.81 | 12.16 | 11.05 | 11.30 | 394447 | 4567647 | -0.53 | -4.48% |
| 2009-04-30 | 11.45 | 12.23 | 10.91 | 11.83 | 646596 | 7572393 | 0.91 | 8.33% |
| 2009-04-24 | 10.71 | 11.79 | 10.30 | 10.92 | 391955 | 4348396 | 0.05 | 0.46% |
| 2009-04-17 | 10.35 | 11.22 | 10.10 | 10.87 | 381634 | 4045042 | 0.57 | 5.53% |
| 2009-04-10 | 9.60 | 10.48 | 9.40 | 10.30 | 372171 | 3715739 | 0.87 | 9.23% |
| 2009-04-03 | 9.75 | 10.08 | 9.14 | 9.43 | 309809 | 2982876 | -0.22 | -2.28% |
| 2009-03-27 | 9.15 | 10.10 | 9.15 | 9.65 | 451057 | 4367972 | 0.53 | 5.81% |
| 2009-03-20 | 8.60 | 9.87 | 8.52 | 9.12 | 535447 | 4943907 | 0.45 | 5.19% |
| 2009-03-13 | 8.68 | 9.05 | 8.01 | 8.67 | 390342 | 3389203 | -0.03 | -0.34% |
| 2009-03-06 | 7.07 | 9.01 | 7.06 | 8.70 | 424774 | 3550181 | 1.48 | 20.50% |
| 2009-02-27 | 8.57 | 8.88 | 7.07 | 7.22 | 237120 | 1925871 | -1.39 | -16.14% |
| 2009-02-20 | 9.01 | 9.12 | 8.14 | 8.61 | 255194 | 2197405 | -0.37 | -4.12% |
| 2009-02-13 | 8.20 | 9.17 | 8.15 | 8.98 | 382371 | 3298588 | 0.85 | 10.46% |
| 2009-02-06 | 7.83 | 8.20 | 7.61 | 8.13 | 265163 | 2127924 | 0.39 | 5.04% |
| 2009-01-23 | 7.80 | 7.99 | 7.51 | 7.74 | 177238 | 1376262 | -0.02 | -0.26% |
| 2009-01-16 | 8.00 | 8.16 | 7.55 | 7.76 | 230381 | 1818596 | -0.24 | -3.00% |
| 2009-01-09 | 7.50 | 8.10 | 7.36 | 8.00 | 318278 | 2463692 | 0.80 | 11.11% |
| 2008-12-26 | 7.68 | 7.87 | 6.79 | 7.20 | 248232 | 1812920 | -0.28 | -3.74% |
| 2008-12-19 | 6.83 | 7.65 | 6.58 | 7.48 | 227283 | 1643956 | 0.83 | 12.48% |
| 2008-12-12 | 7.01 | 7.49 | 6.46 | 6.65 | 310569 | 2197110 | -0.27 | -3.90% |
| 2008-12-05 | 6.18 | 7.08 | 6.10 | 6.92 | 372283 | 2501672 | 0.82 | 13.44% |
| 2008-11-28 | 5.81 | 6.21 | 5.53 | 6.10 | 156992 | 927575 | 0.27 | 4.63% |
| 2008-11-21 | 5.65 | 6.27 | 5.50 | 5.83 | 235695 | 1387211 | 0.00 | 0.00% |
| 2008-11-14 | 5.00 | 5.89 | 5.00 | 5.83 | 135707 | 732777 | 0.90 | 18.26% |
| 2008-11-07 | 4.97 | 4.98 | 4.61 | 4.93 | 49818 | 239214 | 0.03 | 0.61% |
| 2008-10-31 | 4.80 | 5.19 | 4.50 | 4.90 | 75957 | 372857 | -0.01 | -0.20% |
| 2008-10-24 | 4.92 | 5.16 | 4.71 | 4.91 | 52203 | 259400 | -0.03 | -0.61% |
| 2008-10-17 | 5.70 | 6.10 | 4.92 | 4.94 | 50008 | 269232 | -0.76 | -13.33% |
| 2008-10-10 | 6.14 | 6.38 | 5.68 | 5.70 | 46204 | 280101 | -0.60 | -9.52% |
| 2008-09-26 | 6.69 | 6.85 | 5.82 | 6.30 | 80649 | 513695 | 0.07 | 1.12% |
| 2008-09-19 | 6.29 | 6.34 | 5.36 | 6.23 | 43584 | 257009 | -0.23 | -3.56% |
| 2008-09-12 | 6.98 | 6.99 | 6.40 | 6.46 | 33362 | 220508 | -0.48 | -6.92% |
| 2008-09-05 | 7.38 | 7.39 | 6.85 | 6.94 | 75938 | 542220 | -0.51 | -6.85% |
| 2008-08-29 | 8.10 | 8.33 | 7.15 | 7.45 | 60319 | 456395 | -0.68 | -8.36% |
| 2008-08-22 | 7.90 | 8.53 | 7.41 | 8.13 | 66216 | 532427 | 0.18 | 2.26% |
| 2008-08-15 | 8.49 | 8.61 | 7.61 | 7.95 | 53122 | 427053 | -0.55 | -6.47% |
| 2008-08-08 | 9.50 | 9.50 | 8.08 | 8.50 | 63126 | 565663 | -1.01 | -10.62% |
| 2008-08-01 | 9.94 | 10.28 | 9.25 | 9.51 | 109231 | 1076769 | -0.29 | -2.96% |
| 2008-07-25 | 10.70 | 10.88 | 9.70 | 9.80 | 331543 | 3396402 | -0.54 | -5.22% |
| 2008-07-18 | 9.30 | 10.34 | 9.03 | 10.34 | 211948 | 2067150 | 0.81 | 8.50% |
| 2008-07-11 | 8.07 | 10.37 | 8.07 | 9.53 | 302762 | 2890547 | 1.46 | 18.09% |
| 2008-07-04 | 8.02 | 8.26 | 7.40 | 8.07 | 77058 | 606779 | 0.05 | 0.62% |
| 2008-06-27 | 8.19 | 8.94 | 7.71 | 8.02 | 99736 | 843151 | -0.22 | -2.67% |
| 2008-06-20 | 8.66 | 9.00 | 7.60 | 8.24 | 92278 | 778556 | -0.51 | -5.83% |
| 2008-06-13 | 9.57 | 9.91 | 8.66 | 8.75 | 70128 | 641062 | -1.25 | -12.50% |
| 2008-06-06 | 10.55 | 10.94 | 9.88 | 10.00 | 75831 | 783490 | -0.60 | -5.66% |
| 2008-05-30 | 10.85 | 11.47 | 10.52 | 10.60 | 139645 | 1533732 | -0.27 | -2.48% |
| 2008-05-23 | 12.04 | 12.72 | 10.36 | 10.87 | 262494 | 2980776 | -1.16 | -9.64% |
| 2008-05-16 | 18.70 | 22.54 | 11.70 | 12.03 | 484077 | 7802571 | -6.85 | -36.28% |
| 2008-05-09 | 16.00 | 19.31 | 15.68 | 18.88 | 238731 | 4321356 | 3.20 | 20.41% |
| 2008-04-30 | 15.39 | 15.74 | 14.81 | 15.68 | 30633 | 469456 | 0.12 | 0.77% |
| 2008-04-25 | 15.22 | 16.16 | 12.54 | 15.56 | 84826 | 1230622 | 1.45 | 10.28% |
| 2008-04-18 | 15.38 | 15.63 | 14.02 | 14.11 | 19486 | 288122 | -1.63 | -10.36% |
| 2008-04-11 | 14.55 | 16.16 | 14.16 | 15.74 | 42322 | 652882 | 1.19 | 8.18% |
| 2008-04-03 | 17.00 | 17.49 | 13.50 | 14.55 | 36043 | 550138 | -2.93 | -16.76% |
| 2008-03-28 | 15.51 | 17.56 | 15.25 | 17.48 | 51840 | 856593 | 2.05 | 13.29% |
| 2008-03-21 | 17.30 | 17.40 | 14.17 | 15.43 | 38319 | 589312 | -1.87 | -10.81% |
| 2008-03-14 | 18.78 | 19.25 | 17.00 | 17.30 | 25017 | 454184 | -1.68 | -8.85% |
| 2008-03-07 | 18.90 | 19.98 | 18.45 | 18.98 | 52812 | 1019960 | -0.01 | -0.05% |
| 2008-02-29 | 18.23 | 19.04 | 17.11 | 18.99 | 41158 | 751982 | 0.79 | 4.34% |
| 2008-02-22 | 19.08 | 19.53 | 18.02 | 18.20 | 39927 | 758237 | -0.17 | -0.93% |
| 2008-02-15 | 18.71 | 18.81 | 18.00 | 18.37 | 15483 | 284205 | 0.00 | 0.00% |
| 2008-02-05 | 18.00 | 18.82 | 18.00 | 18.37 | 18227 | 335954 | 0.89 | 5.09% |
| 2008-02-01 | 18.61 | 19.38 | 16.60 | 17.48 | 58819 | 1041604 | -1.42 | -7.51% |
| 2008-01-25 | 20.05 | 20.75 | 17.53 | 18.90 | 80928 | 1550559 | -1.35 | -6.67% |
| 2008-01-18 | 21.23 | 21.88 | 19.72 | 20.25 | 83504 | 1755715 | -0.95 | -4.48% |
| 2008-01-11 | 21.82 | 21.90 | 20.31 | 21.20 | 87602 | 1845302 | -0.51 | -2.35% |
| 2008-01-04 | 21.75 | 22.85 | 21.35 | 21.71 | 65838 | 1453384 | 0.38 | 1.78% |
| 2007-12-28 | 18.92 | 21.77 | 18.92 | 21.33 | 139696 | 2939569 | 2.41 | 12.74% |
| 2007-12-21 | 18.90 | 19.52 | 18.48 | 18.92 | 48334 | 913700 | 0.32 | 1.72% |
| 2007-12-14 | 16.80 | 18.80 | 16.68 | 18.60 | 68428 | 1238555 | 1.62 | 9.54% |
| 2007-12-07 | 17.09 | 17.88 | 16.61 | 16.98 | 38496 | 658555 | -0.12 | -0.70% |
| 2007-11-30 | 15.88 | 17.60 | 15.40 | 17.10 | 31913 | 529431 | 1.43 | 9.13% |
| 2007-11-23 | 15.61 | 16.99 | 15.16 | 15.67 | 31664 | 512849 | 0.22 | 1.42% |
| 2007-11-16 | 15.58 | 15.88 | 14.80 | 15.45 | 24682 | 378078 | -0.15 | -0.96% |
| 2007-11-09 | 15.70 | 16.93 | 15.41 | 15.60 | 29602 | 480228 | -0.35 | -2.19% |
| 2007-11-02 | 17.08 | 18.00 | 15.71 | 15.95 | 39715 | 674764 | -1.19 | -6.94% |
| 2007-10-26 | 18.91 | 19.35 | 17.11 | 17.14 | 28620 | 526990 | -1.91 | -10.03% |
| 2007-10-18 | 19.59 | 20.45 | 18.90 | 19.05 | 44957 | 873944 | -0.57 | -2.90% |
| 2007-10-12 | 22.20 | 22.75 | 18.62 | 19.62 | 146382 | 3108565 | -2.23 | -10.21% |
| 2007-09-28 | 22.35 | 23.45 | 19.15 | 21.85 | 161929 | 3420178 | -0.45 | -2.02% |
| 2007-09-21 | 20.98 | 23.53 | 20.02 | 22.30 | 214934 | 4629034 | 1.82 | 8.89% |
| 2007-09-14 | 16.65 | 20.85 | 16.50 | 20.48 | 255407 | 4765309 | 3.55 | 20.97% |
| 2007-09-07 | 17.35 | 17.80 | 16.80 | 16.93 | 106626 | 1842915 | -0.31 | -1.80% |
| 2007-08-31 | 17.13 | 18.70 | 16.75 | 17.24 | 183239 | 3219820 | 0.24 | 1.41% |
| 2007-08-24 | 17.88 | 17.88 | 16.50 | 17.00 | 209995 | 3605888 | -0.41 | -2.35% |
| 2007-08-17 | 14.10 | 17.41 | 13.56 | 17.41 | 229707 | 3773293 | 3.51 | 25.25% |
| 2007-08-10 | 15.39 | 15.88 | 13.60 | 13.90 | 94617 | 1402834 | -1.56 | -10.09% |
| 2007-08-03 | 15.20 | 15.99 | 14.60 | 15.46 | 128110 | 1967936 | 0.27 | 1.78% |
| 2007-07-27 | 14.60 | 15.69 | 14.01 | 15.19 | 114292 | 1707059 | 1.00 | 7.05% |
| 2007-07-20 | 12.45 | 14.35 | 11.95 | 14.19 | 97710 | 1302442 | 1.79 | 14.44% |
| 2007-07-13 | 12.38 | 12.80 | 11.71 | 12.40 | 53645 | 658249 | 0.07 | 0.57% |
| 2007-07-06 | 12.30 | 12.55 | 11.30 | 12.33 | 52543 | 633877 | 0.23 | 1.90% |
| 2007-06-29 | 14.00 | 14.15 | 12.02 | 12.10 | 109066 | 1403480 | -1.90 | -13.57% |
| 2007-06-22 | 14.93 | 16.46 | 13.48 | 14.00 | 182037 | 2813143 | -0.43 | -2.98% |
| 2007-06-15 | 14.54 | 15.60 | 14.10 | 14.43 | 134169 | 2005278 | -0.11 | -0.76% |
| 2007-06-08 | 13.99 | 14.68 | 12.00 | 14.54 | 213972 | 2930307 | 0.98 | 7.23% |
| 2007-06-01 | 18.03 | 18.58 | 13.52 | 13.56 | 244348 | 3979952 | -4.54 | -25.08% |
| 2007-05-25 | 16.28 | 19.40 | 16.06 | 18.10 | 209155 | 3762779 | 1.25 | 7.42% |
| 2007-05-18 | 16.99 | 17.85 | 15.88 | 16.85 | 182625 | 3060626 | -0.55 | -3.16% |
| 2007-05-11 | 15.69 | 18.50 | 15.50 | 17.40 | 283157 | 4799970 | 1.55 | 9.78% |
| 2007-04-27 | 15.00 | 17.08 | 14.50 | 15.85 | 320443 | 5057376 | 0.99 | 6.66% |
| 2007-04-20 | 12.02 | 14.98 | 12.02 | 14.86 | 381558 | 5106298 | 2.90 | 24.25% |
| 2007-04-13 | 12.15 | 12.50 | 11.52 | 11.96 | 138749 | 1671613 | -0.09 | -0.75% |
| 2007-04-06 | 11.26 | 12.10 | 11.19 | 12.05 | 146904 | 1700393 | 0.73 | 6.45% |
| 2007-03-30 | 11.30 | 12.14 | 10.96 | 11.32 | 192885 | 2225708 | 0.08 | 0.71% |
| 2007-03-23 | 9.70 | 11.27 | 9.50 | 11.24 | 188171 | 1985949 | 1.12 | 11.07% |
| 2007-03-16 | 10.08 | 10.99 | 10.01 | 10.12 | 134216 | 1409371 | 0.11 | 1.10% |
| 2007-03-09 | 9.80 | 10.45 | 9.59 | 10.01 | 128206 | 1296385 | 0.18 | 1.83% |
| 2007-03-02 | 10.68 | 11.10 | 9.37 | 9.83 | 161145 | 1627199 | -0.73 | -6.91% |
| 2007-02-16 | 9.75 | 11.04 | 9.52 | 10.56 | 153635 | 1526483 | 0.81 | 8.31% |
| 2007-02-09 | 8.48 | 9.79 | 8.43 | 9.75 | 180643 | 1661675 | 1.27 | 14.98% |
| 2007-02-02 | 8.43 | 8.96 | 8.10 | 8.48 | 118598 | 1020018 | 0.18 | 2.17% |
| 2007-01-26 | 8.82 | 9.17 | 7.97 | 8.30 | 165102 | 1443366 | -0.40 | -4.60% |
| 2007-01-19 | 7.55 | 8.90 | 7.51 | 8.70 | 157682 | 1312616 | 1.16 | 15.38% |
| 2007-01-12 | 7.54 | 8.20 | 7.50 | 7.54 | 103617 | 818217 | 0.01 | 0.13% |
| 2007-01-05 | 7.22 | 7.54 | 7.15 | 7.53 | 25466 | 186606 | 0.30 | 4.15% |
| 2006-12-29 | 7.65 | 7.84 | 7.18 | 7.23 | 56040 | 418997 | -0.42 | -5.49% |
| 2006-12-22 | 7.12 | 8.28 | 7.12 | 7.65 | 159552 | 1232216 | 0.53 | 7.44% |
| 2006-12-15 | 6.85 | 7.18 | 6.81 | 7.12 | 33576 | 236147 | 0.25 | 3.64% |
| 2006-12-08 | 7.15 | 7.40 | 6.87 | 6.87 | 62763 | 451929 | -0.28 | -3.92% |
| 2006-12-01 | 7.00 | 7.33 | 6.98 | 7.15 | 47345 | 338880 | 0.15 | 2.14% |
