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 | 14.30 | 14.78 | 12.30 | 12.70 | 331746 | 4551002 | -1.53 | -10.75% |
| 2009-11-20 | 14.55 | 14.86 | 14.06 | 14.23 | 285588 | 4102478 | -0.17 | -1.18% |
| 2009-11-13 | 14.02 | 14.43 | 13.67 | 14.40 | 324820 | 4557627 | 0.29 | 2.06% |
| 2009-11-06 | 13.35 | 15.30 | 13.21 | 14.11 | 366662 | 5255228 | 0.51 | 3.75% |
| 2009-10-30 | 14.45 | 14.45 | 13.11 | 13.60 | 148509 | 2051774 | -0.93 | -6.40% |
| 2009-10-23 | 13.45 | 14.84 | 13.45 | 14.53 | 292187 | 4114608 | 1.05 | 7.79% |
| 2009-10-16 | 12.89 | 13.78 | 12.50 | 13.48 | 358967 | 4731134 | 0.61 | 4.74% |
| 2009-10-09 | 12.43 | 12.89 | 12.32 | 12.87 | 32640 | 415004 | 0.62 | 5.06% |
| 2009-09-30 | 12.25 | 13.20 | 12.11 | 12.25 | 114362 | 1451118 | 0.00 | 0.00% |
| 2009-09-25 | 11.30 | 13.34 | 11.25 | 12.25 | 309738 | 3873906 | 0.53 | 4.52% |
| 2009-09-18 | 11.75 | 12.68 | 11.50 | 11.72 | 351770 | 4302709 | 0.30 | 2.63% |
| 2009-09-11 | 10.08 | 11.61 | 9.95 | 11.42 | 399651 | 4419788 | 1.52 | 15.35% |
| 2009-09-04 | 10.22 | 10.24 | 9.10 | 9.90 | 111090 | 1074727 | -0.45 | -4.35% |
| 2009-08-28 | 10.40 | 11.00 | 9.67 | 10.35 | 193464 | 2005068 | -0.11 | -1.05% |
| 2009-08-21 | 10.75 | 10.75 | 9.50 | 10.46 | 187386 | 1889650 | -0.53 | -4.82% |
| 2009-08-14 | 12.37 | 12.55 | 10.74 | 10.99 | 330614 | 3919402 | -1.27 | -10.36% |
| 2009-08-07 | 11.45 | 12.71 | 11.16 | 12.26 | 419641 | 5091381 | 0.94 | 8.30% |
| 2009-07-31 | 11.90 | 12.79 | 10.59 | 11.32 | 349346 | 4162536 | -0.58 | -4.87% |
| 2009-07-24 | 11.69 | 12.11 | 11.53 | 11.90 | 223583 | 2640742 | 0.15 | 1.28% |
| 2009-07-17 | 11.67 | 12.36 | 11.65 | 11.75 | 276420 | 3318672 | -0.03 | -0.26% |
| 2009-07-10 | 11.38 | 12.18 | 11.33 | 11.78 | 297346 | 3515270 | 0.44 | 3.88% |
| 2009-07-03 | 11.28 | 11.59 | 11.10 | 11.34 | 189404 | 2141927 | 0.02 | 0.18% |
| 2009-06-26 | 11.62 | 11.74 | 11.08 | 11.32 | 186866 | 2132049 | -0.31 | -2.67% |
| 2009-06-19 | 11.55 | 11.92 | 11.36 | 11.63 | 233439 | 2720235 | 0.13 | 1.13% |
| 2009-06-12 | 12.30 | 12.43 | 11.40 | 11.50 | 299325 | 3590992 | -0.96 | -7.71% |
| 2009-06-05 | 12.95 | 13.97 | 12.35 | 12.46 | 608218 | 7858464 | -0.24 | -1.89% |
| 2009-05-27 | 10.58 | 13.14 | 10.50 | 12.70 | 588417 | 7280178 | 2.00 | 18.69% |
| 2009-05-22 | 10.38 | 10.88 | 10.17 | 10.70 | 231313 | 2434626 | 0.30 | 2.88% |
| 2009-05-15 | 10.61 | 10.82 | 10.03 | 10.40 | 177287 | 1842299 | -0.21 | -1.98% |
| 2009-05-08 | 10.40 | 11.56 | 10.38 | 10.61 | 148011 | 1609960 | 0.15 | 1.43% |
| 2009-04-30 | 10.40 | 10.68 | 9.92 | 10.46 | 49158 | 507616 | -0.01 | -0.10% |
| 2009-04-24 | 11.33 | 11.97 | 10.32 | 10.47 | 169161 | 1915441 | -0.91 | -8.00% |
| 2009-04-17 | 11.17 | 12.00 | 11.00 | 11.38 | 234568 | 2679343 | 0.33 | 2.99% |
| 2009-04-10 | 11.15 | 11.37 | 10.31 | 11.05 | 99904 | 1088796 | -0.15 | -1.34% |
| 2009-04-03 | 11.46 | 11.98 | 10.98 | 11.20 | 151708 | 1739163 | -0.30 | -2.61% |
| 2009-03-27 | 10.89 | 11.99 | 10.75 | 11.50 | 190229 | 2162199 | 0.42 | 3.79% |
| 2009-03-20 | 10.24 | 11.30 | 10.07 | 11.08 | 69571 | 753948 | 0.64 | 6.13% |
| 2009-03-13 | 11.10 | 11.20 | 9.98 | 10.44 | 97099 | 1012981 | -0.66 | -5.95% |
| 2009-03-06 | 10.18 | 11.90 | 10.18 | 11.10 | 69259 | 773981 | 0.55 | 5.21% |
| 2009-02-27 | 11.78 | 13.17 | 10.49 | 10.55 | 168727 | 2049552 | -1.34 | -11.27% |
| 2009-02-20 | 11.71 | 12.22 | 10.68 | 11.89 | 176431 | 2039180 | 0.19 | 1.62% |
| 2009-02-13 | 10.35 | 12.05 | 10.05 | 11.70 | 300041 | 3343678 | 1.35 | 13.04% |
| 2009-02-06 | 9.90 | 10.59 | 9.71 | 10.35 | 242935 | 2480732 | 0.47 | 4.76% |
| 2009-01-23 | 9.25 | 10.50 | 8.94 | 9.88 | 238537 | 2336871 | 0.68 | 7.39% |
| 2009-01-16 | 10.35 | 10.38 | 8.93 | 9.20 | 215902 | 2072164 | -1.01 | -9.89% |
| 2009-01-09 | 9.61 | 10.44 | 9.37 | 10.21 | 202624 | 2023819 | 1.09 | 11.95% |
| 2008-12-26 | 8.68 | 9.47 | 7.81 | 9.12 | 186813 | 1637021 | 0.39 | 4.47% |
| 2008-12-19 | 7.26 | 8.96 | 6.84 | 8.73 | 240723 | 1922470 | 1.56 | 21.76% |
| 2008-12-12 | 7.69 | 8.48 | 6.89 | 7.17 | 193978 | 1525464 | -0.50 | -6.52% |
| 2008-12-05 | 7.30 | 8.12 | 7.20 | 7.67 | 345161 | 2637148 | 0.46 | 6.38% |
| 2008-11-28 | 6.28 | 7.21 | 5.85 | 7.21 | 253898 | 1668645 | 0.83 | 13.01% |
| 2008-11-21 | 6.34 | 7.25 | 6.12 | 6.38 | 409857 | 2672299 | 0.62 | 10.76% |
| 2008-11-14 | 4.69 | 5.78 | 4.60 | 5.76 | 166453 | 866683 | 1.24 | 27.43% |
| 2008-11-07 | 4.30 | 4.60 | 4.05 | 4.52 | 70728 | 311800 | 0.17 | 3.91% |
| 2008-10-31 | 4.86 | 4.86 | 4.18 | 4.35 | 50177 | 221835 | -0.56 | -11.40% |
| 2008-10-24 | 5.39 | 5.55 | 4.83 | 4.91 | 55375 | 286303 | -0.47 | -8.74% |
| 2008-10-17 | 4.83 | 5.55 | 4.71 | 5.38 | 71355 | 376490 | 0.55 | 11.39% |
| 2008-10-10 | 5.69 | 5.69 | 4.81 | 4.83 | 47631 | 248984 | -0.99 | -17.01% |
| 2008-09-26 | 6.28 | 6.51 | 5.46 | 5.82 | 90063 | 535106 | -0.11 | -1.85% |
| 2008-09-19 | 5.70 | 5.93 | 5.02 | 5.93 | 46458 | 261248 | 0.29 | 5.14% |
| 2008-09-12 | 5.90 | 5.95 | 5.43 | 5.64 | 44201 | 249486 | -0.26 | -4.41% |
| 2008-09-05 | 6.60 | 6.60 | 5.90 | 5.90 | 58298 | 359853 | -0.75 | -11.28% |
| 2008-08-29 | 6.91 | 7.38 | 5.90 | 6.65 | 128207 | 842588 | -0.25 | -3.62% |
| 2008-08-22 | 6.38 | 7.12 | 5.73 | 6.90 | 201065 | 1364295 | 0.70 | 11.29% |
| 2008-08-15 | 7.13 | 7.13 | 5.97 | 6.20 | 30449 | 191570 | -0.81 | -11.55% |
| 2008-08-08 | 7.90 | 7.90 | 7.00 | 7.01 | 22896 | 173038 | -0.92 | -11.60% |
| 2008-08-01 | 8.54 | 8.55 | 7.61 | 7.93 | 41979 | 342110 | -0.46 | -5.48% |
| 2008-07-25 | 8.30 | 8.72 | 8.18 | 8.39 | 51715 | 441483 | 0.15 | 1.82% |
| 2008-07-18 | 8.16 | 8.73 | 7.38 | 8.24 | 39882 | 323120 | -0.09 | -1.08% |
| 2008-07-11 | 7.61 | 8.90 | 7.61 | 8.33 | 66232 | 557581 | 0.67 | 8.75% |
| 2008-07-04 | 7.10 | 7.96 | 6.82 | 7.66 | 46231 | 345212 | 0.46 | 6.39% |
| 2008-06-27 | 7.88 | 8.17 | 7.01 | 7.20 | 80271 | 605792 | -0.63 | -8.05% |
| 2008-06-20 | 16.69 | 16.80 | 7.37 | 7.83 | 33807 | 307470 | -8.57 | -52.26% |
| 2008-06-13 | 17.99 | 18.30 | 16.02 | 16.40 | 12328 | 207784 | -2.05 | -11.11% |
| 2008-06-06 | 19.00 | 19.28 | 17.81 | 18.45 | 8086 | 149570 | -0.44 | -2.33% |
| 2008-05-30 | 18.90 | 19.57 | 18.20 | 18.89 | 11659 | 220311 | -0.42 | -2.17% |
| 2008-05-23 | 21.00 | 21.00 | 18.51 | 19.31 | 27728 | 541995 | -1.69 | -8.05% |
| 2008-05-15 | 20.02 | 22.18 | 19.80 | 21.00 | 24002 | 505196 | 0.76 | 3.75% |
| 2008-05-09 | 19.56 | 20.38 | 18.80 | 20.24 | 30807 | 610707 | 0.73 | 3.74% |
| 2008-04-30 | 17.70 | 19.58 | 17.30 | 19.51 | 14658 | 273061 | 1.91 | 10.85% |
| 2008-04-25 | 17.50 | 18.15 | 15.05 | 17.60 | 31517 | 542293 | 1.10 | 6.67% |
| 2008-04-18 | 18.30 | 18.30 | 16.21 | 16.50 | 20333 | 345864 | -1.98 | -10.71% |
| 2008-04-11 | 17.45 | 19.01 | 17.35 | 18.48 | 19894 | 363444 | 1.02 | 5.84% |
| 2008-04-03 | 21.40 | 21.95 | 16.25 | 17.46 | 26190 | 486340 | -4.19 | -19.35% |
| 2008-03-28 | 22.38 | 22.38 | 20.00 | 21.65 | 15348 | 326026 | -0.31 | -1.41% |
| 2008-03-21 | 22.20 | 22.74 | 19.00 | 21.96 | 26430 | 554518 | -0.83 | -3.64% |
| 2008-03-14 | 23.62 | 24.16 | 21.80 | 22.79 | 19384 | 446448 | -1.21 | -5.04% |
| 2008-03-07 | 24.35 | 25.50 | 23.45 | 24.00 | 43521 | 1065708 | -0.42 | -1.72% |
| 2008-02-29 | 24.18 | 24.44 | 21.00 | 24.42 | 56026 | 1291201 | 0.46 | 1.92% |
| 2008-02-22 | 21.68 | 25.05 | 20.81 | 23.96 | 39885 | 915606 | 3.30 | 15.97% |
| 2008-02-15 | 20.18 | 21.30 | 19.70 | 20.66 | 12348 | 253660 | 0.76 | 3.82% |
| 2008-02-05 | 19.49 | 20.50 | 19.45 | 19.90 | 12735 | 255494 | 0.95 | 5.01% |
| 2008-02-01 | 23.00 | 23.36 | 18.68 | 18.95 | 36684 | 748670 | -4.43 | -18.95% |
| 2008-01-25 | 23.90 | 24.80 | 21.42 | 23.38 | 69841 | 1621984 | -0.78 | -3.23% |
| 2008-01-18 | 23.29 | 24.45 | 21.20 | 24.16 | 51387 | 1188286 | 0.71 | 3.03% |
| 2008-01-11 | 23.80 | 25.50 | 23.00 | 23.45 | 67252 | 1660236 | -0.35 | -1.47% |
| 2008-01-04 | 21.55 | 24.48 | 21.55 | 23.80 | 66791 | 1559427 | 1.90 | 8.68% |
| 2007-12-28 | 19.18 | 22.53 | 18.76 | 21.90 | 88294 | 1863013 | 2.85 | 14.96% |
| 2007-12-21 | 17.48 | 19.24 | 17.48 | 19.05 | 37580 | 690000 | 1.50 | 8.55% |
| 2007-12-14 | 16.58 | 17.80 | 16.50 | 17.55 | 30043 | 521663 | 0.74 | 4.40% |
| 2007-12-07 | 16.11 | 16.96 | 16.01 | 16.81 | 15449 | 254780 | 0.65 | 4.02% |
| 2007-11-30 | 17.10 | 17.12 | 16.00 | 16.16 | 15358 | 253257 | -0.64 | -3.81% |
| 2007-11-23 | 16.44 | 17.21 | 16.31 | 16.80 | 22687 | 379788 | 0.84 | 5.26% |
| 2007-11-16 | 15.58 | 16.45 | 15.31 | 15.96 | 17598 | 282262 | 0.33 | 2.11% |
| 2007-11-09 | 14.80 | 17.16 | 14.80 | 15.63 | 24399 | 396146 | 0.74 | 4.97% |
| 2007-11-02 | 14.56 | 15.93 | 14.40 | 14.89 | 14242 | 217760 | 0.29 | 1.99% |
| 2007-10-26 | 16.60 | 16.78 | 14.26 | 14.60 | 15257 | 234967 | -2.38 | -14.02% |
| 2007-10-18 | 16.68 | 17.50 | 16.29 | 16.98 | 16257 | 274277 | 0.30 | 1.80% |
| 2007-10-12 | 18.12 | 18.40 | 15.98 | 16.68 | 27986 | 489627 | -1.37 | -7.59% |
| 2007-09-28 | 18.20 | 18.58 | 17.48 | 18.05 | 20363 | 366887 | -0.19 | -1.04% |
| 2007-09-21 | 19.25 | 20.50 | 17.70 | 18.24 | 47549 | 901661 | -1.02 | -5.30% |
| 2007-09-14 | 19.57 | 20.25 | 18.39 | 19.26 | 42006 | 802714 | -0.39 | -1.99% |
| 2007-09-07 | 21.00 | 22.30 | 19.61 | 19.65 | 59568 | 1233369 | -1.77 | -8.26% |
| 2007-08-31 | 19.45 | 22.00 | 17.78 | 21.42 | 68836 | 1359962 | 1.97 | 10.13% |
| 2007-08-24 | 16.80 | 19.77 | 16.62 | 19.45 | 78977 | 1438088 | 2.93 | 17.74% |
| 2007-08-17 | 16.63 | 17.22 | 16.31 | 16.52 | 32750 | 549927 | -0.29 | -1.73% |
| 2007-08-10 | 17.99 | 18.22 | 16.20 | 16.81 | 70607 | 1232920 | -1.05 | -5.88% |
| 2007-08-03 | 16.59 | 18.34 | 16.00 | 17.86 | 138260 | 2376076 | 1.31 | 7.92% |
| 2007-07-27 | 15.95 | 16.77 | 15.81 | 16.55 | 69700 | 1137715 | 0.68 | 4.29% |
| 2007-07-20 | 15.38 | 15.99 | 15.19 | 15.87 | 64318 | 1004913 | 0.52 | 3.39% |
| 2007-07-13 | 14.43 | 15.65 | 14.10 | 15.35 | 51373 | 774939 | 0.97 | 6.75% |
| 2007-07-06 | 14.00 | 15.48 | 13.46 | 14.38 | 59543 | 876241 | 0.38 | 2.71% |
| 2007-06-29 | 13.81 | 14.54 | 12.92 | 14.00 | 46836 | 652676 | 0.00 | 0.00% |
| 2007-06-22 | 15.50 | 15.92 | 13.70 | 14.00 | 67089 | 1022444 | -1.30 | -8.50% |
| 2007-06-15 | 14.30 | 15.33 | 13.89 | 15.30 | 81599 | 1200107 | 1.05 | 7.37% |
| 2007-06-08 | 14.51 | 14.66 | 12.18 | 14.25 | 89353 | 1221028 | -0.22 | -1.52% |
| 2007-06-01 | 16.58 | 17.10 | 14.01 | 14.47 | 111463 | 1761915 | -2.11 | -12.73% |
| 2007-05-25 | 18.90 | 20.81 | 16.28 | 16.58 | 85875 | 1680282 | -3.24 | -16.35% |
| 2007-05-18 | 18.81 | 20.25 | 18.54 | 19.82 | 77547 | 1514875 | 0.57 | 2.96% |
| 2007-05-11 | 19.52 | 20.22 | 18.86 | 19.25 | 61507 | 1194236 | -0.62 | -3.12% |
| 2007-04-27 | 20.45 | 21.40 | 19.72 | 19.87 | 85007 | 1745712 | -0.53 | -2.60% |
| 2007-04-20 | 18.81 | 20.58 | 18.38 | 20.40 | 99608 | 1952573 | 1.60 | 8.51% |
| 2007-04-13 | 19.28 | 19.47 | 17.80 | 18.80 | 104643 | 1955046 | -0.05 | -0.27% |
| 2007-04-06 | 17.55 | 19.03 | 17.31 | 18.85 | 71572 | 1300240 | 1.37 | 7.84% |
| 2007-03-30 | 17.85 | 18.39 | 17.02 | 17.48 | 96217 | 1711373 | -0.47 | -2.62% |
| 2007-03-23 | 15.50 | 18.33 | 15.41 | 17.95 | 103041 | 1727902 | 2.05 | 12.89% |
| 2007-03-16 | 16.69 | 16.83 | 15.70 | 15.90 | 88884 | 1442222 | -0.70 | -4.22% |
| 2007-03-09 | 15.20 | 16.85 | 14.95 | 16.60 | 98535 | 1569554 | 1.39 | 9.14% |
| 2007-03-02 | 16.20 | 16.77 | 14.88 | 15.21 | 78501 | 1228099 | -0.87 | -5.41% |
| 2007-02-16 | 15.44 | 16.45 | 15.44 | 16.08 | 69429 | 1104021 | 0.65 | 4.21% |
| 2007-02-09 | 14.99 | 15.70 | 14.91 | 15.43 | 69593 | 1064849 | 0.41 | 2.73% |
| 2007-02-02 | 15.84 | 16.25 | 14.90 | 15.02 | 56452 | 879412 | -0.80 | -5.06% |
| 2007-01-26 | 17.04 | 17.18 | 15.21 | 15.82 | 81346 | 1331938 | -1.03 | -6.11% |
| 2007-01-19 | 14.40 | 16.97 | 14.35 | 16.85 | 109925 | 1739789 | 2.39 | 16.53% |
| 2007-01-12 | 14.31 | 15.57 | 14.31 | 14.46 | 73491 | 1096577 | 0.11 | 0.77% |
| 2007-01-05 | 14.22 | 14.35 | 13.96 | 14.35 | 11080 | 156797 | 0.24 | 1.70% |
| 2006-12-29 | 14.12 | 14.34 | 13.70 | 14.11 | 25959 | 363595 | 0.01 | 0.07% |
| 2006-12-22 | 14.33 | 14.77 | 13.98 | 14.10 | 50807 | 730706 | -0.21 | -1.47% |
| 2006-12-15 | 14.05 | 14.45 | 13.86 | 14.31 | 27495 | 388818 | 0.23 | 1.63% |
| 2006-12-08 | 14.61 | 15.38 | 14.01 | 14.08 | 79185 | 1168265 | -0.47 | -3.23% |
| 2006-12-01 | 14.58 | 14.77 | 14.00 | 14.55 | 53513 | 773000 | 0.05 | 0.34% |
