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 | 12.66 | 15.23 | 12.17 | 12.48 | 1637733 | 22524010 | -0.47 | -3.63% |
| 2009-11-20 | 10.40 | 13.20 | 10.37 | 12.95 | 1419996 | 16843596 | 2.59 | 25.00% |
| 2009-11-13 | 10.01 | 10.73 | 10.00 | 10.36 | 652746 | 6809068 | 0.39 | 3.91% |
| 2009-11-06 | 8.97 | 10.19 | 8.86 | 9.97 | 466346 | 4589392 | 0.86 | 9.44% |
| 2009-10-30 | 9.67 | 9.73 | 8.98 | 9.11 | 223618 | 2094084 | -0.56 | -5.79% |
| 2009-10-23 | 9.23 | 9.80 | 9.17 | 9.67 | 286822 | 2743514 | 0.42 | 4.54% |
| 2009-10-16 | 8.81 | 9.55 | 8.81 | 9.25 | 188716 | 1739116 | 0.37 | 4.17% |
| 2009-10-09 | 8.55 | 8.89 | 8.47 | 8.88 | 26934 | 236008 | 0.42 | 4.96% |
| 2009-09-30 | 8.85 | 9.00 | 8.20 | 8.46 | 60634 | 520224 | -0.38 | -4.30% |
| 2009-09-25 | 9.48 | 9.80 | 8.59 | 8.84 | 189103 | 1756599 | -0.77 | -8.01% |
| 2009-09-18 | 9.66 | 10.15 | 9.50 | 9.61 | 423252 | 4203918 | -0.04 | -0.41% |
| 2009-09-11 | 9.00 | 9.80 | 8.86 | 9.65 | 452002 | 4251254 | 0.68 | 7.58% |
| 2009-09-04 | 8.60 | 9.11 | 8.17 | 8.97 | 233912 | 2015608 | 0.07 | 0.79% |
| 2009-08-28 | 8.43 | 9.19 | 8.05 | 8.90 | 305928 | 2677467 | 0.42 | 4.95% |
| 2009-08-21 | 8.88 | 8.89 | 7.90 | 8.48 | 205918 | 1718759 | -0.44 | -4.93% |
| 2009-08-14 | 10.10 | 10.28 | 8.90 | 8.92 | 273580 | 2662259 | -1.38 | -13.40% |
| 2009-08-06 | 9.94 | 11.09 | 9.94 | 10.30 | 679955 | 7155608 | 0.37 | 3.73% |
| 2009-07-31 | 9.69 | 10.32 | 9.24 | 9.93 | 346330 | 3405111 | 0.25 | 2.58% |
| 2009-07-24 | 10.12 | 10.38 | 9.51 | 9.68 | 308577 | 3077519 | -0.40 | -3.97% |
| 2009-07-17 | 9.42 | 10.56 | 9.35 | 10.08 | 504495 | 5047773 | 0.67 | 7.12% |
| 2009-07-10 | 9.00 | 9.66 | 8.73 | 9.41 | 372242 | 3432996 | 0.44 | 4.91% |
| 2009-07-03 | 9.18 | 9.22 | 8.70 | 8.97 | 168175 | 1488618 | -0.17 | -1.86% |
| 2009-06-26 | 8.83 | 9.39 | 8.74 | 9.14 | 238254 | 2160575 | 0.35 | 3.98% |
| 2009-06-19 | 8.70 | 8.83 | 8.60 | 8.79 | 156722 | 1370563 | 0.08 | 0.92% |
| 2009-06-12 | 9.64 | 9.64 | 8.60 | 8.71 | 216846 | 1959532 | -10.51 | -54.68% |
| 2009-06-05 | 20.08 | 20.10 | 19.11 | 19.22 | 107818 | 2108676 | -0.48 | -2.44% |
| 2009-05-27 | 18.50 | 20.50 | 18.40 | 19.70 | 94080 | 1849841 | 0.50 | 2.60% |
| 2009-05-22 | 20.09 | 20.26 | 18.80 | 19.20 | 110681 | 2176162 | -0.76 | -3.81% |
| 2009-05-14 | 19.60 | 20.18 | 19.30 | 19.96 | 103850 | 2056514 | 0.37 | 1.89% |
| 2009-05-08 | 19.45 | 20.65 | 19.10 | 19.59 | 191367 | 3823860 | 0.16 | 0.82% |
| 2009-04-30 | 19.09 | 19.97 | 18.68 | 19.43 | 113741 | 2199546 | 0.13 | 0.67% |
| 2009-04-24 | 20.45 | 21.19 | 19.01 | 19.30 | 204037 | 4118459 | -1.35 | -6.54% |
| 2009-04-17 | 19.68 | 23.35 | 19.42 | 20.65 | 503291 | 10812577 | 1.15 | 5.90% |
| 2009-04-10 | 19.10 | 19.60 | 17.88 | 19.50 | 331021 | 6321844 | 0.51 | 2.69% |
| 2009-04-03 | 16.90 | 19.20 | 16.51 | 18.99 | 148886 | 2724862 | 2.09 | 12.37% |
| 2009-03-27 | 16.20 | 17.23 | 16.13 | 16.90 | 72141 | 1215805 | 0.60 | 3.68% |
| 2009-03-20 | 15.42 | 16.58 | 15.34 | 16.30 | 63937 | 1031173 | 0.80 | 5.16% |
| 2009-03-13 | 16.18 | 16.24 | 14.90 | 15.50 | 46474 | 722409 | -0.30 | -1.90% |
| 2009-03-06 | 13.91 | 16.30 | 13.82 | 15.80 | 76000 | 1164333 | 1.73 | 12.30% |
| 2009-02-27 | 16.87 | 17.26 | 14.07 | 14.07 | 103744 | 1671126 | -2.83 | -16.75% |
| 2009-02-20 | 16.11 | 17.00 | 14.83 | 16.90 | 112855 | 1790156 | 0.82 | 5.10% |
| 2009-02-13 | 14.28 | 16.12 | 14.10 | 16.08 | 89364 | 1331772 | 1.85 | 13.00% |
| 2009-02-06 | 13.53 | 14.26 | 13.51 | 14.23 | 75937 | 1058763 | 0.84 | 6.27% |
| 2009-01-23 | 12.50 | 13.70 | 12.23 | 13.39 | 66227 | 854271 | 0.90 | 7.21% |
| 2009-01-16 | 12.66 | 12.98 | 11.91 | 12.49 | 70963 | 888459 | -0.14 | -1.11% |
| 2009-01-09 | 11.38 | 12.88 | 11.38 | 12.63 | 80433 | 981933 | 1.52 | 13.68% |
| 2008-12-26 | 11.87 | 12.35 | 10.62 | 11.11 | 68405 | 790117 | -0.71 | -6.01% |
| 2008-12-19 | 10.85 | 11.94 | 10.66 | 11.82 | 74125 | 851596 | 1.16 | 10.88% |
| 2008-12-12 | 12.00 | 12.05 | 10.45 | 10.66 | 81669 | 938161 | -1.04 | -8.89% |
| 2008-12-05 | 9.94 | 11.75 | 9.91 | 11.70 | 108705 | 1221928 | 1.75 | 17.59% |
| 2008-11-28 | 10.20 | 10.80 | 9.80 | 9.95 | 34107 | 348142 | -0.24 | -2.35% |
| 2008-11-21 | 10.49 | 11.58 | 9.80 | 10.19 | 102836 | 1094353 | -0.47 | -4.41% |
| 2008-11-14 | 9.29 | 10.75 | 9.18 | 10.66 | 47383 | 478341 | 1.62 | 17.92% |
| 2008-11-07 | 8.66 | 9.34 | 8.64 | 9.04 | 13176 | 118071 | 0.16 | 1.80% |
| 2008-10-31 | 9.25 | 9.25 | 8.40 | 8.88 | 21687 | 191912 | -0.52 | -5.53% |
| 2008-10-24 | 9.44 | 10.10 | 9.29 | 9.40 | 23642 | 229256 | 0.03 | 0.32% |
| 2008-10-17 | 9.65 | 10.25 | 9.10 | 9.37 | 28808 | 278746 | -0.28 | -2.90% |
| 2008-10-10 | 10.47 | 11.12 | 9.58 | 9.65 | 31197 | 325703 | -0.92 | -8.70% |
| 2008-09-26 | 11.28 | 11.69 | 9.88 | 10.57 | 52109 | 554960 | -0.06 | -0.56% |
| 2008-09-19 | 10.10 | 10.63 | 9.05 | 10.63 | 26048 | 262300 | 0.46 | 4.52% |
| 2008-09-12 | 10.82 | 10.92 | 9.77 | 10.17 | 29806 | 303055 | -0.63 | -5.83% |
| 2008-09-05 | 12.82 | 12.82 | 10.76 | 10.80 | 31277 | 371023 | -2.14 | -16.54% |
| 2008-08-29 | 13.23 | 13.60 | 12.40 | 12.94 | 29663 | 381998 | -0.29 | -2.19% |
| 2008-08-22 | 13.63 | 14.62 | 12.43 | 13.23 | 60473 | 821011 | -0.40 | -2.94% |
| 2008-08-15 | 15.40 | 15.55 | 12.60 | 13.63 | 59443 | 801886 | -1.92 | -12.35% |
| 2008-08-08 | 15.99 | 16.85 | 15.30 | 15.55 | 64158 | 1025938 | -0.58 | -3.60% |
| 2008-08-01 | 17.33 | 18.50 | 15.33 | 16.13 | 185588 | 3194445 | -0.70 | -4.16% |
| 2008-07-25 | 14.60 | 16.83 | 14.43 | 16.83 | 78983 | 1270054 | 2.20 | 15.04% |
| 2008-07-18 | 14.50 | 15.26 | 13.97 | 14.63 | 22542 | 329396 | -0.07 | -0.48% |
| 2008-07-11 | 14.38 | 15.90 | 14.20 | 14.70 | 62801 | 956785 | 0.78 | 5.60% |
| 2008-07-04 | 13.13 | 14.07 | 12.88 | 13.92 | 20824 | 281756 | 0.79 | 6.02% |
| 2008-06-27 | 12.98 | 14.49 | 12.80 | 13.13 | 26755 | 368175 | 0.11 | 0.84% |
| 2008-06-20 | 13.96 | 14.19 | 12.41 | 13.02 | 24682 | 327184 | -0.89 | -6.40% |
| 2008-06-13 | 15.30 | 15.50 | 13.88 | 13.91 | 23319 | 337726 | -2.02 | -12.68% |
| 2008-06-06 | 16.44 | 16.80 | 15.71 | 15.93 | 19092 | 307225 | -0.48 | -2.92% |
| 2008-05-30 | 16.38 | 17.16 | 16.10 | 16.41 | 21521 | 354302 | -0.38 | -2.26% |
| 2008-05-23 | 19.32 | 19.49 | 16.69 | 16.79 | 45402 | 811010 | -2.60 | -13.41% |
| 2008-05-16 | 17.31 | 19.63 | 17.31 | 19.39 | 95220 | 1797586 | 1.79 | 10.17% |
| 2008-05-09 | 18.20 | 19.13 | 17.01 | 17.60 | 55690 | 1007127 | -0.38 | -2.11% |
| 2008-04-30 | 17.00 | 18.45 | 16.88 | 17.98 | 40543 | 722333 | 0.48 | 2.74% |
| 2008-04-25 | 17.00 | 18.32 | 14.40 | 17.50 | 64307 | 1078934 | 1.81 | 11.54% |
| 2008-04-18 | 17.01 | 17.42 | 15.55 | 15.69 | 27649 | 450514 | -1.98 | -11.21% |
| 2008-04-11 | 15.55 | 17.96 | 15.31 | 17.67 | 44046 | 752395 | 1.67 | 10.44% |
| 2008-04-03 | 18.00 | 18.24 | 15.00 | 16.00 | 43590 | 709642 | -2.28 | -12.47% |
| 2008-03-28 | 19.33 | 19.45 | 16.90 | 18.28 | 72876 | 1343257 | -0.92 | -4.79% |
| 2008-03-21 | 20.85 | 21.30 | 17.56 | 19.20 | 68269 | 1308596 | -1.98 | -9.35% |
| 2008-03-14 | 22.87 | 23.36 | 20.20 | 21.18 | 40138 | 879047 | -1.67 | -7.31% |
| 2008-03-07 | 22.78 | 25.50 | 22.58 | 22.85 | 82016 | 1960806 | -0.06 | -0.26% |
| 2008-02-29 | 23.50 | 23.78 | 21.60 | 22.91 | 58218 | 1317553 | -0.54 | -2.30% |
| 2008-02-22 | 24.19 | 25.33 | 23.05 | 23.45 | 86731 | 2126886 | 1.21 | 5.44% |
| 2008-02-15 | 22.10 | 22.60 | 20.73 | 22.24 | 30998 | 679870 | 0.52 | 2.39% |
| 2008-02-05 | 21.30 | 22.60 | 20.88 | 21.72 | 33073 | 727367 | 1.15 | 5.59% |
| 2008-02-01 | 22.49 | 23.38 | 20.29 | 20.57 | 120546 | 2594339 | -4.42 | -17.69% |
| 2008-01-25 | 23.95 | 27.51 | 20.95 | 24.99 | 229355 | 5586532 | 1.24 | 5.22% |
| 2008-01-18 | 25.05 | 27.48 | 23.51 | 23.75 | 140930 | 3593592 | -1.70 | -6.68% |
| 2008-01-11 | 21.00 | 26.44 | 20.82 | 25.45 | 181135 | 4356753 | 4.15 | 19.48% |
| 2008-01-04 | 19.98 | 22.08 | 19.80 | 21.30 | 112246 | 2349378 | 1.80 | 9.23% |
| 2007-12-28 | 17.44 | 19.50 | 17.21 | 19.50 | 77857 | 1421865 | 2.25 | 13.04% |
| 2007-12-21 | 17.14 | 17.35 | 16.51 | 17.25 | 32744 | 558026 | 0.31 | 1.83% |
| 2007-12-14 | 15.78 | 17.25 | 15.78 | 16.94 | 39072 | 651482 | 0.93 | 5.81% |
| 2007-12-07 | 15.51 | 16.30 | 15.51 | 16.01 | 13390 | 213571 | 0.51 | 3.29% |
| 2007-11-30 | 15.45 | 15.80 | 15.00 | 15.50 | 14426 | 223791 | 0.06 | 0.39% |
| 2007-11-23 | 16.66 | 16.66 | 15.02 | 15.44 | 23540 | 374999 | 0.08 | 0.52% |
| 2007-11-16 | 14.76 | 15.48 | 14.35 | 15.36 | 18776 | 282116 | 0.51 | 3.43% |
| 2007-11-09 | 15.20 | 15.68 | 14.78 | 14.85 | 18465 | 281800 | -0.36 | -2.37% |
| 2007-11-02 | 15.22 | 15.85 | 14.92 | 15.21 | 20834 | 320405 | -0.18 | -1.17% |
| 2007-10-26 | 16.40 | 16.79 | 14.60 | 15.39 | 41446 | 649968 | -1.11 | -6.73% |
| 2007-10-18 | 17.83 | 17.83 | 16.50 | 16.50 | 34162 | 587512 | -0.99 | -5.66% |
| 2007-10-12 | 16.48 | 17.60 | 16.05 | 17.49 | 49909 | 837765 | 1.11 | 6.78% |
| 2007-09-28 | 16.85 | 17.10 | 15.73 | 16.38 | 41390 | 674094 | -0.45 | -2.67% |
| 2007-09-21 | 16.59 | 17.81 | 16.38 | 16.83 | 54759 | 940629 | 0.18 | 1.08% |
| 2007-09-14 | 16.90 | 17.56 | 16.00 | 16.65 | 50393 | 840720 | -0.49 | -2.86% |
| 2007-09-07 | 18.10 | 18.98 | 17.07 | 17.14 | 76340 | 1374895 | -0.97 | -5.36% |
| 2007-08-31 | 16.80 | 19.09 | 15.80 | 18.11 | 156734 | 2755067 | 1.28 | 7.61% |
| 2007-08-24 | 15.38 | 17.45 | 15.19 | 16.83 | 96449 | 1557911 | 1.77 | 11.75% |
| 2007-08-17 | 14.72 | 15.28 | 14.44 | 15.06 | 39459 | 585371 | 0.34 | 2.31% |
| 2007-08-10 | 15.67 | 15.69 | 14.50 | 14.72 | 55440 | 840969 | -0.70 | -4.54% |
| 2007-08-03 | 14.56 | 15.59 | 14.28 | 15.42 | 80034 | 1204689 | 0.82 | 5.62% |
| 2007-07-27 | 13.83 | 14.85 | 13.80 | 14.60 | 61606 | 879405 | 0.77 | 5.57% |
| 2007-07-20 | 13.40 | 13.89 | 13.06 | 13.83 | 21989 | 296418 | 0.40 | 2.98% |
| 2007-07-13 | 13.40 | 13.73 | 13.20 | 13.43 | 22052 | 296807 | 0.07 | 0.52% |
| 2007-07-06 | 13.43 | 13.99 | 12.80 | 13.36 | 24475 | 328551 | -0.16 | -1.18% |
| 2007-06-29 | 14.20 | 14.55 | 13.30 | 13.52 | 49552 | 695574 | -0.56 | -3.98% |
| 2007-06-22 | 15.29 | 15.50 | 13.80 | 14.08 | 76677 | 1149253 | -0.98 | -6.51% |
| 2007-06-15 | 14.50 | 15.22 | 13.90 | 15.06 | 82621 | 1218825 | 0.57 | 3.93% |
| 2007-06-08 | 14.88 | 14.99 | 12.18 | 14.49 | 100199 | 1397280 | -0.29 | -1.96% |
| 2007-06-01 | 16.80 | 17.12 | 14.61 | 14.78 | 143852 | 2313037 | -1.54 | -9.44% |
| 2007-05-24 | 15.50 | 16.90 | 15.45 | 16.32 | 105821 | 1729293 | 0.37 | 2.32% |
| 2007-05-18 | 16.12 | 16.29 | 15.09 | 15.95 | 88969 | 1410541 | -0.27 | -1.67% |
| 2007-05-11 | 15.77 | 16.36 | 15.50 | 16.22 | 102603 | 1644416 | 0.46 | 2.92% |
| 2007-04-27 | 16.85 | 17.39 | 15.68 | 15.76 | 126573 | 2088208 | -0.82 | -4.95% |
| 2007-04-20 | 16.00 | 17.16 | 15.50 | 16.58 | 139614 | 2285698 | 0.59 | 3.69% |
| 2007-04-13 | 16.10 | 16.70 | 15.77 | 15.99 | 110299 | 1779460 | -0.01 | -0.06% |
| 2007-04-06 | 15.55 | 16.34 | 15.52 | 16.00 | 80484 | 1277931 | 0.49 | 3.16% |
| 2007-03-30 | 14.59 | 16.76 | 14.59 | 15.51 | 242799 | 3798106 | 1.50 | 10.71% |
| 2007-03-23 | 13.28 | 14.05 | 13.12 | 14.01 | 85524 | 1175244 | 0.39 | 2.86% |
| 2007-03-16 | 13.40 | 14.39 | 13.25 | 13.62 | 153343 | 2114605 | 0.21 | 1.57% |
| 2007-03-09 | 13.29 | 13.75 | 12.85 | 13.41 | 131212 | 1758090 | 0.10 | 0.75% |
| 2007-03-02 | 13.23 | 13.95 | 12.55 | 13.31 | 155311 | 2034100 | 0.14 | 1.06% |
| 2007-02-16 | 12.58 | 13.40 | 12.54 | 13.17 | 83942 | 1096784 | 0.59 | 4.69% |
| 2007-02-09 | 12.16 | 12.64 | 12.16 | 12.58 | 31918 | 397150 | 0.38 | 3.12% |
| 2007-02-02 | 12.51 | 12.99 | 12.11 | 12.20 | 61459 | 771355 | -0.24 | -1.93% |
| 2007-01-26 | 13.04 | 13.49 | 12.13 | 12.44 | 101534 | 1322394 | -0.44 | -3.42% |
| 2007-01-19 | 12.10 | 12.98 | 12.00 | 12.88 | 106732 | 1344450 | 0.84 | 6.98% |
| 2007-01-12 | 12.00 | 12.42 | 11.90 | 12.04 | 65584 | 797380 | 0.01 | 0.08% |
| 2007-01-05 | 11.65 | 12.09 | 11.59 | 12.03 | 26476 | 313951 | 0.40 | 3.44% |
| 2006-12-29 | 12.50 | 12.60 | 11.50 | 11.63 | 60336 | 722530 | -0.77 | -6.21% |
| 2006-12-22 | 12.46 | 12.79 | 12.33 | 12.40 | 75596 | 947227 | -0.10 | -0.80% |
| 2006-12-15 | 12.64 | 12.98 | 12.29 | 12.50 | 74904 | 939841 | -0.16 | -1.26% |
| 2006-12-08 | 12.69 | 13.53 | 12.60 | 12.66 | 182703 | 2368325 | -0.05 | -0.39% |
| 2006-12-01 | 13.10 | 14.46 | 12.56 | 12.71 | 390039 | 5166182 | 0.00 | 0.00% |
