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 | 15.90 | 16.47 | 14.80 | 14.88 | 187450 | 2966962 | -0.86 | -5.46% |
| 2009-11-20 | 14.92 | 15.93 | 14.86 | 15.74 | 166679 | 2544360 | 0.92 | 6.21% |
| 2009-11-13 | 14.64 | 14.82 | 14.36 | 14.82 | 88394 | 1291522 | 0.13 | 0.89% |
| 2009-11-06 | 13.58 | 14.88 | 13.50 | 14.69 | 141384 | 2039601 | 0.85 | 6.14% |
| 2009-10-30 | 14.26 | 14.31 | 13.60 | 13.84 | 83062 | 1154777 | -0.38 | -2.67% |
| 2009-10-23 | 13.83 | 14.85 | 13.71 | 14.22 | 148759 | 2125257 | 0.39 | 2.82% |
| 2009-10-16 | 13.26 | 13.89 | 13.08 | 13.83 | 64517 | 868920 | 0.56 | 4.22% |
| 2009-10-09 | 13.00 | 13.28 | 12.87 | 13.27 | 9897 | 130524 | 0.42 | 3.27% |
| 2009-09-30 | 13.16 | 13.30 | 12.39 | 12.85 | 26218 | 336206 | -0.26 | -1.98% |
| 2009-09-25 | 13.75 | 14.26 | 12.90 | 13.11 | 67320 | 915019 | -0.68 | -4.93% |
| 2009-09-18 | 13.75 | 14.58 | 13.51 | 13.79 | 111948 | 1571193 | 0.05 | 0.36% |
| 2009-09-11 | 13.34 | 13.83 | 13.05 | 13.74 | 94202 | 1274067 | 0.43 | 3.23% |
| 2009-09-04 | 13.28 | 13.60 | 12.20 | 13.31 | 153308 | 1997626 | -0.07 | -0.52% |
| 2009-08-28 | 13.05 | 14.49 | 12.90 | 13.38 | 131417 | 1813668 | 0.33 | 2.53% |
| 2009-08-21 | 13.05 | 13.44 | 12.05 | 13.05 | 67690 | 862022 | -0.23 | -1.73% |
| 2009-08-14 | 15.44 | 15.70 | 13.02 | 13.28 | 104136 | 1514494 | -2.12 | -13.77% |
| 2009-08-07 | 14.48 | 16.11 | 14.21 | 15.40 | 181568 | 2746824 | 1.17 | 8.22% |
| 2009-07-31 | 14.56 | 15.09 | 13.51 | 14.23 | 133113 | 1912540 | -0.35 | -2.40% |
| 2009-07-24 | 14.62 | 15.26 | 14.50 | 14.58 | 130575 | 1940198 | -0.05 | -0.34% |
| 2009-07-17 | 15.00 | 15.13 | 14.50 | 14.63 | 155802 | 2298023 | -0.40 | -2.66% |
| 2009-07-10 | 14.72 | 15.89 | 14.72 | 15.03 | 93104 | 1422418 | 1.65 | 12.33% |
| 2009-07-03 | 13.28 | 13.60 | 12.83 | 13.38 | 61505 | 812793 | 0.18 | 1.36% |
| 2009-06-26 | 13.22 | 13.80 | 12.86 | 13.20 | 95540 | 1275052 | 0.15 | 1.15% |
| 2009-06-19 | 12.80 | 13.23 | 12.55 | 13.05 | 64892 | 839183 | 0.37 | 2.92% |
| 2009-06-12 | 12.70 | 13.97 | 12.60 | 12.68 | 103260 | 1359624 | -0.02 | -0.16% |
| 2009-06-05 | 12.72 | 13.20 | 12.68 | 12.70 | 59277 | 765172 | -0.10 | -0.78% |
| 2009-05-27 | 12.31 | 12.97 | 12.28 | 12.80 | 39918 | 505618 | 0.14 | 1.11% |
| 2009-05-22 | 13.15 | 13.57 | 12.45 | 12.66 | 88369 | 1147904 | -0.48 | -3.65% |
| 2009-05-15 | 13.75 | 13.75 | 12.59 | 13.14 | 83864 | 1090473 | -0.48 | -3.52% |
| 2009-05-08 | 12.89 | 14.00 | 12.89 | 13.62 | 120175 | 1621993 | 0.62 | 4.77% |
| 2009-04-30 | 12.71 | 13.27 | 12.16 | 13.00 | 67002 | 849535 | 0.24 | 1.88% |
| 2009-04-24 | 13.20 | 14.17 | 12.08 | 12.76 | 133088 | 1743796 | -0.70 | -5.20% |
| 2009-04-16 | 12.78 | 14.12 | 12.51 | 13.46 | 168051 | 2246404 | 0.84 | 6.66% |
| 2009-04-10 | 11.92 | 12.97 | 11.57 | 12.62 | 112938 | 1385010 | 0.69 | 5.78% |
| 2009-04-03 | 12.18 | 12.80 | 11.80 | 11.93 | 129193 | 1594173 | -0.30 | -2.45% |
| 2009-03-27 | 11.49 | 12.54 | 11.32 | 12.23 | 146154 | 1761826 | 0.64 | 5.52% |
| 2009-03-20 | 11.15 | 11.97 | 10.80 | 11.59 | 105249 | 1216658 | 0.49 | 4.41% |
| 2009-03-13 | 11.16 | 11.47 | 10.37 | 11.10 | 114275 | 1248079 | -0.01 | -0.09% |
| 2009-03-06 | 10.29 | 11.96 | 9.92 | 11.11 | 148259 | 1626705 | 0.76 | 7.34% |
| 2009-02-27 | 12.32 | 12.88 | 10.35 | 10.35 | 225378 | 2693105 | -1.92 | -15.65% |
| 2009-02-20 | 11.86 | 12.88 | 10.70 | 12.27 | 173827 | 2022199 | 0.42 | 3.54% |
| 2009-02-13 | 10.78 | 11.99 | 10.42 | 11.85 | 182871 | 2067275 | 1.32 | 12.54% |
| 2009-02-06 | 9.55 | 10.65 | 9.55 | 10.53 | 147337 | 1494790 | 0.98 | 10.26% |
| 2009-01-23 | 9.70 | 10.00 | 9.37 | 9.55 | 120176 | 1158258 | -0.18 | -1.85% |
| 2009-01-16 | 9.18 | 10.18 | 9.00 | 9.73 | 189966 | 1827958 | 0.49 | 5.30% |
| 2009-01-09 | 8.56 | 9.48 | 8.55 | 9.24 | 155104 | 1388707 | 1.07 | 13.10% |
| 2008-12-26 | 7.75 | 8.52 | 7.42 | 8.17 | 224192 | 1817227 | 0.45 | 5.83% |
| 2008-12-19 | 6.86 | 7.91 | 6.75 | 7.72 | 80744 | 596059 | 0.95 | 14.03% |
| 2008-12-12 | 7.32 | 7.69 | 6.70 | 6.77 | 90567 | 666848 | -0.54 | -7.39% |
| 2008-12-05 | 6.41 | 7.58 | 6.41 | 7.31 | 104761 | 750810 | 0.84 | 12.98% |
| 2008-11-28 | 6.97 | 7.16 | 6.23 | 6.47 | 68258 | 459260 | -0.33 | -4.85% |
| 2008-11-21 | 6.31 | 7.09 | 6.04 | 6.80 | 119954 | 789520 | 0.39 | 6.08% |
| 2008-11-14 | 5.45 | 6.46 | 5.45 | 6.41 | 81946 | 490198 | 0.91 | 16.55% |
| 2008-11-07 | 5.22 | 5.65 | 4.91 | 5.50 | 33916 | 179698 | 0.24 | 4.56% |
| 2008-10-31 | 5.52 | 5.55 | 5.05 | 5.26 | 30905 | 163420 | -0.40 | -7.07% |
| 2008-10-24 | 5.71 | 5.97 | 5.51 | 5.66 | 22031 | 126140 | -0.02 | -0.35% |
| 2008-10-17 | 5.91 | 6.45 | 5.46 | 5.68 | 26654 | 156299 | -0.28 | -4.70% |
| 2008-10-10 | 7.21 | 7.30 | 5.96 | 5.96 | 33932 | 226070 | -1.54 | -20.53% |
| 2008-09-26 | 7.70 | 7.95 | 7.19 | 7.50 | 74535 | 568661 | 0.24 | 3.31% |
| 2008-09-19 | 7.20 | 7.46 | 6.33 | 7.26 | 42458 | 299426 | -0.18 | -2.42% |
| 2008-09-12 | 7.15 | 7.89 | 6.98 | 7.44 | 51192 | 376270 | 0.31 | 4.35% |
| 2008-09-05 | 7.59 | 7.59 | 6.89 | 7.13 | 29383 | 211591 | -0.50 | -6.55% |
| 2008-08-29 | 8.10 | 8.45 | 7.25 | 7.63 | 42231 | 331888 | -0.46 | -5.69% |
| 2008-08-22 | 8.07 | 8.24 | 7.30 | 8.09 | 33915 | 264273 | 0.19 | 2.40% |
| 2008-08-15 | 8.80 | 8.95 | 7.46 | 7.90 | 33099 | 264283 | -0.99 | -11.14% |
| 2008-08-08 | 9.50 | 9.87 | 8.79 | 8.89 | 29850 | 280209 | -0.61 | -6.42% |
| 2008-08-01 | 9.83 | 10.05 | 9.18 | 9.50 | 38397 | 370390 | -0.35 | -3.55% |
| 2008-07-25 | 9.17 | 10.05 | 9.00 | 9.85 | 52141 | 502205 | 0.60 | 6.49% |
| 2008-07-18 | 9.46 | 9.85 | 8.65 | 9.25 | 42746 | 394357 | -0.34 | -3.54% |
| 2008-07-11 | 9.26 | 10.12 | 9.02 | 9.59 | 73590 | 713782 | 0.40 | 4.35% |
| 2008-07-04 | 8.70 | 9.43 | 8.60 | 9.19 | 30437 | 274309 | 0.46 | 5.27% |
| 2008-06-27 | 9.05 | 9.68 | 8.50 | 8.73 | 53512 | 489495 | -0.19 | -2.13% |
| 2008-06-19 | 10.08 | 10.18 | 8.92 | 8.92 | 42685 | 410640 | -1.07 | -10.71% |
| 2008-06-13 | 11.46 | 11.74 | 9.99 | 9.99 | 36545 | 391407 | -2.03 | -16.89% |
| 2008-06-06 | 14.77 | 14.77 | 11.95 | 12.02 | 84317 | 1110970 | -1.41 | -10.50% |
| 2008-05-14 | 11.50 | 13.50 | 11.50 | 13.43 | 76533 | 969992 | 1.75 | 14.98% |
| 2008-05-09 | 11.82 | 12.26 | 11.40 | 11.68 | 74044 | 880853 | -0.03 | -0.26% |
| 2008-04-30 | 11.02 | 11.73 | 10.96 | 11.71 | 38832 | 439278 | 0.31 | 2.72% |
| 2008-04-25 | 12.52 | 12.92 | 9.72 | 11.40 | 117500 | 1282363 | -0.60 | -5.00% |
| 2008-04-17 | 12.70 | 12.90 | 11.90 | 12.00 | 36631 | 456669 | -1.00 | -7.69% |
| 2008-04-11 | 12.48 | 13.92 | 12.31 | 13.00 | 49378 | 655363 | 0.05 | 0.39% |
| 2008-04-03 | 14.55 | 14.94 | 12.15 | 12.95 | 53385 | 710185 | -1.96 | -13.15% |
| 2008-03-28 | 15.49 | 16.50 | 13.51 | 14.91 | 86825 | 1347642 | -0.38 | -2.48% |
| 2008-03-21 | 15.40 | 15.95 | 12.78 | 15.29 | 116807 | 1715498 | -0.28 | -1.80% |
| 2008-03-14 | 16.34 | 18.00 | 15.11 | 15.57 | 178459 | 3015319 | -1.09 | -6.54% |
| 2008-03-07 | 16.54 | 17.09 | 15.80 | 16.66 | 97108 | 1603487 | 0.13 | 0.79% |
| 2008-02-29 | 16.15 | 16.58 | 15.50 | 16.53 | 66807 | 1079794 | 0.30 | 1.85% |
| 2008-02-22 | 15.00 | 17.30 | 14.83 | 16.23 | 154762 | 2564558 | 1.65 | 11.32% |
| 2008-02-15 | 14.30 | 15.00 | 14.01 | 14.58 | 20766 | 301652 | 0.24 | 1.67% |
| 2008-02-05 | 13.77 | 14.59 | 13.65 | 14.34 | 20161 | 286871 | 1.04 | 7.82% |
| 2008-02-01 | 15.75 | 15.75 | 12.90 | 13.30 | 49997 | 715371 | -2.48 | -15.72% |
| 2008-01-25 | 16.90 | 17.28 | 14.38 | 15.78 | 102979 | 1628179 | -0.90 | -5.40% |
| 2008-01-18 | 16.10 | 17.48 | 16.00 | 16.68 | 124269 | 2092207 | 0.60 | 3.73% |
| 2008-01-11 | 16.35 | 16.87 | 15.61 | 16.08 | 92479 | 1495449 | -0.38 | -2.31% |
| 2008-01-04 | 16.00 | 16.86 | 15.94 | 16.46 | 69055 | 1140521 | 0.52 | 3.26% |
| 2007-12-28 | 15.03 | 16.40 | 14.85 | 15.94 | 108354 | 1710265 | 0.92 | 6.12% |
| 2007-12-21 | 14.48 | 15.10 | 14.34 | 15.02 | 66220 | 977602 | 0.64 | 4.45% |
| 2007-12-14 | 13.91 | 14.79 | 13.81 | 14.38 | 74286 | 1067159 | 0.34 | 2.42% |
| 2007-12-07 | 13.70 | 14.05 | 13.43 | 14.04 | 35250 | 487600 | 0.28 | 2.04% |
| 2007-11-30 | 13.50 | 13.85 | 13.00 | 13.76 | 36221 | 489046 | 0.26 | 1.93% |
| 2007-11-23 | 13.72 | 14.50 | 12.83 | 13.50 | 56201 | 779448 | -0.33 | -2.39% |
| 2007-11-16 | 12.78 | 14.06 | 12.63 | 13.83 | 60933 | 818008 | 1.03 | 8.05% |
| 2007-11-09 | 12.80 | 13.59 | 12.52 | 12.80 | 34747 | 456330 | -0.03 | -0.23% |
| 2007-11-02 | 12.89 | 13.59 | 12.50 | 12.83 | 45323 | 592001 | 0.13 | 1.02% |
| 2007-10-26 | 14.75 | 14.75 | 12.49 | 12.70 | 55034 | 743324 | -1.69 | -11.74% |
| 2007-10-18 | 15.02 | 15.70 | 14.23 | 14.39 | 64399 | 955414 | -0.57 | -3.81% |
| 2007-10-12 | 16.60 | 16.80 | 14.19 | 14.96 | 93516 | 1465030 | -1.44 | -8.78% |
| 2007-09-28 | 16.70 | 17.85 | 16.00 | 16.40 | 140985 | 2373447 | -0.28 | -1.68% |
| 2007-09-21 | 15.60 | 17.19 | 15.50 | 16.68 | 176095 | 2906964 | 0.98 | 6.24% |
| 2007-09-14 | 15.73 | 17.15 | 14.81 | 15.70 | 135704 | 2170821 | -0.27 | -1.69% |
| 2007-09-07 | 16.05 | 16.59 | 15.31 | 15.97 | 184076 | 2957241 | 0.30 | 1.91% |
| 2007-08-30 | 15.75 | 15.78 | 14.88 | 15.67 | 88781 | 1359705 | -0.08 | -0.51% |
| 2007-08-24 | 15.40 | 16.10 | 15.05 | 15.75 | 114945 | 1795098 | 0.72 | 4.79% |
| 2007-08-17 | 14.79 | 15.79 | 14.60 | 15.03 | 77800 | 1175176 | 0.28 | 1.90% |
| 2007-08-10 | 16.22 | 16.78 | 14.62 | 14.75 | 117922 | 1854808 | -1.43 | -8.84% |
| 2007-08-03 | 14.89 | 17.07 | 14.79 | 16.18 | 279314 | 4522572 | 1.29 | 8.66% |
| 2007-07-27 | 13.83 | 14.89 | 13.70 | 14.89 | 100065 | 1438577 | 1.07 | 7.74% |
| 2007-07-20 | 12.99 | 13.82 | 12.70 | 13.82 | 49320 | 658940 | 0.83 | 6.39% |
| 2007-07-13 | 13.01 | 13.49 | 12.79 | 12.99 | 42160 | 551157 | -0.18 | -1.37% |
| 2007-07-06 | 13.53 | 14.10 | 12.45 | 13.17 | 57512 | 770317 | -0.62 | -4.50% |
| 2007-06-29 | 14.50 | 15.10 | 13.01 | 13.79 | 126927 | 1819199 | -0.39 | -2.75% |
| 2007-06-22 | 15.59 | 16.59 | 13.80 | 14.18 | 171260 | 2667286 | -1.23 | -7.98% |
| 2007-06-15 | 14.83 | 16.17 | 14.50 | 15.41 | 187377 | 2894671 | 0.66 | 4.47% |
| 2007-06-08 | 15.40 | 15.72 | 12.64 | 14.75 | 166835 | 2416330 | -0.56 | -3.66% |
| 2007-06-01 | 17.80 | 18.17 | 14.95 | 15.31 | 209421 | 3485998 | -6.98 | -31.31% |
| 2007-05-25 | 20.25 | 22.50 | 20.22 | 22.29 | 173552 | 3748805 | 1.29 | 6.14% |
| 2007-05-18 | 19.18 | 21.30 | 18.81 | 21.00 | 209801 | 4243629 | 1.87 | 9.78% |
| 2007-05-11 | 19.65 | 20.25 | 18.69 | 19.13 | 120781 | 2345471 | -0.16 | -0.83% |
| 2007-04-27 | 19.00 | 19.97 | 18.62 | 19.29 | 140673 | 2711164 | 0.32 | 1.69% |
| 2007-04-20 | 18.59 | 20.10 | 17.80 | 18.97 | 192531 | 3687392 | 0.42 | 2.26% |
| 2007-04-13 | 18.38 | 19.08 | 17.80 | 18.55 | 167645 | 3097096 | 0.55 | 3.06% |
| 2007-04-06 | 17.62 | 18.49 | 17.53 | 18.00 | 93723 | 1675389 | 0.38 | 2.16% |
| 2007-03-30 | 18.90 | 19.11 | 17.10 | 17.62 | 105360 | 1905385 | -0.95 | -5.12% |
| 2007-03-23 | 16.49 | 18.68 | 16.35 | 18.57 | 135644 | 2428485 | 1.53 | 8.98% |
| 2007-03-16 | 17.17 | 18.23 | 16.21 | 17.04 | 145876 | 2506434 | 0.01 | 0.06% |
| 2007-03-09 | 15.55 | 17.20 | 15.32 | 17.03 | 113534 | 1871938 | 1.46 | 9.38% |
| 2007-03-02 | 16.45 | 17.45 | 14.98 | 15.57 | 115661 | 1879535 | -0.98 | -5.92% |
| 2007-02-16 | 15.56 | 16.85 | 15.50 | 16.55 | 99236 | 1603406 | 0.98 | 6.29% |
| 2007-02-09 | 14.41 | 15.74 | 14.40 | 15.57 | 81499 | 1231475 | 1.06 | 7.30% |
| 2007-02-02 | 16.08 | 16.87 | 14.24 | 14.51 | 96433 | 1492607 | -1.61 | -9.99% |
| 2007-01-26 | 17.09 | 17.19 | 14.90 | 16.12 | 115724 | 1884542 | -0.67 | -3.99% |
| 2007-01-19 | 14.35 | 16.79 | 14.23 | 16.79 | 128585 | 1999958 | 2.50 | 17.50% |
| 2007-01-12 | 14.50 | 15.94 | 14.28 | 14.29 | 123685 | 1876327 | -0.19 | -1.31% |
| 2007-01-05 | 13.95 | 14.56 | 13.40 | 14.48 | 38883 | 544673 | 0.68 | 4.93% |
| 2006-12-29 | 14.29 | 14.38 | 13.32 | 13.80 | 78155 | 1081176 | -0.30 | -2.13% |
| 2006-12-22 | 13.36 | 14.30 | 13.10 | 14.10 | 109828 | 1519780 | 0.74 | 5.54% |
| 2006-12-15 | 12.62 | 13.49 | 12.60 | 13.36 | 48218 | 629715 | 0.65 | 5.11% |
| 2006-12-08 | 13.56 | 14.04 | 12.71 | 12.71 | 82906 | 1126549 | -0.58 | -4.36% |
| 2006-12-01 | 12.59 | 13.61 | 12.52 | 13.29 | 72095 | 949783 | 0.69 | 5.48% |
