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 | 14.68 | 14.98 | 13.00 | 13.08 | 229693 | 3245464 | -1.53 | -10.47% |
| 2009-11-20 | 14.57 | 14.80 | 14.33 | 14.61 | 227573 | 3315897 | 0.26 | 1.81% |
| 2009-11-13 | 13.70 | 14.41 | 13.44 | 14.35 | 226766 | 3144173 | 0.56 | 4.06% |
| 2009-11-05 | 12.78 | 14.00 | 12.52 | 13.79 | 226855 | 3072989 | 0.78 | 6.00% |
| 2009-10-30 | 12.95 | 13.20 | 12.50 | 13.01 | 195668 | 2527583 | 0.16 | 1.25% |
| 2009-10-23 | 12.85 | 13.06 | 12.54 | 12.85 | 175541 | 2252464 | 0.07 | 0.55% |
| 2009-10-16 | 11.88 | 12.85 | 11.88 | 12.78 | 157252 | 1963196 | 0.81 | 6.77% |
| 2009-10-09 | 11.58 | 12.00 | 11.50 | 11.97 | 27809 | 328832 | 0.58 | 5.09% |
| 2009-09-30 | 12.30 | 12.48 | 11.17 | 11.39 | 80262 | 937297 | -0.90 | -7.32% |
| 2009-09-25 | 12.27 | 13.79 | 11.96 | 12.29 | 271027 | 3497066 | -0.12 | -0.97% |
| 2009-09-18 | 12.01 | 13.36 | 12.00 | 12.41 | 319403 | 4069166 | 0.26 | 2.14% |
| 2009-09-11 | 11.50 | 12.82 | 11.45 | 12.15 | 304230 | 3673252 | 0.72 | 6.30% |
| 2009-09-04 | 11.94 | 12.05 | 10.48 | 11.43 | 186909 | 2100242 | -0.71 | -5.85% |
| 2009-08-28 | 10.99 | 12.28 | 10.46 | 12.14 | 275302 | 3161526 | 1.16 | 10.56% |
| 2009-08-21 | 11.90 | 11.90 | 10.22 | 10.98 | 169539 | 1852603 | -1.12 | -9.26% |
| 2009-08-14 | 11.60 | 12.85 | 11.45 | 12.10 | 296894 | 3624443 | 0.68 | 5.95% |
| 2009-08-07 | 11.48 | 12.48 | 11.31 | 11.42 | 294185 | 3514109 | 0.05 | 0.44% |
| 2009-07-31 | 11.03 | 11.69 | 10.51 | 11.37 | 224731 | 2532031 | 0.34 | 3.08% |
| 2009-07-24 | 10.93 | 11.49 | 10.83 | 11.03 | 219226 | 2450921 | 0.10 | 0.92% |
| 2009-07-17 | 10.44 | 11.35 | 10.38 | 10.93 | 229752 | 2523830 | 0.47 | 4.49% |
| 2009-07-10 | 10.25 | 10.70 | 10.00 | 10.46 | 171659 | 1778948 | 0.26 | 2.55% |
| 2009-07-03 | 10.21 | 10.24 | 9.97 | 10.20 | 76811 | 774076 | -0.06 | -0.58% |
| 2009-06-26 | 10.35 | 10.54 | 9.99 | 10.26 | 85294 | 875472 | -0.02 | -0.20% |
| 2009-06-19 | 10.02 | 10.47 | 10.00 | 10.28 | 57130 | 585303 | 0.27 | 2.70% |
| 2009-06-12 | 10.78 | 10.78 | 9.99 | 10.01 | 106243 | 1107068 | -0.77 | -7.14% |
| 2009-06-05 | 10.50 | 11.33 | 10.46 | 10.78 | 215772 | 2336064 | 0.38 | 3.65% |
| 2009-05-27 | 9.39 | 10.85 | 9.01 | 10.40 | 167891 | 1741809 | 0.87 | 9.13% |
| 2009-05-22 | 10.20 | 10.27 | 9.35 | 9.53 | 115256 | 1133825 | -0.66 | -6.48% |
| 2009-05-15 | 15.26 | 15.40 | 9.81 | 10.19 | 85282 | 976138 | -5.01 | -32.96% |
| 2009-05-08 | 14.25 | 15.67 | 14.15 | 15.20 | 126392 | 1890020 | 1.14 | 8.11% |
| 2009-04-29 | 14.03 | 14.13 | 13.29 | 14.06 | 44795 | 612749 | 0.03 | 0.21% |
| 2009-04-24 | 14.31 | 14.78 | 13.38 | 14.03 | 103686 | 1463293 | -0.28 | -1.96% |
| 2009-04-17 | 13.62 | 15.99 | 13.62 | 14.31 | 180368 | 2667814 | 0.75 | 5.53% |
| 2009-04-10 | 13.50 | 14.00 | 12.71 | 13.56 | 111732 | 1507228 | 0.27 | 2.03% |
| 2009-04-03 | 12.11 | 13.63 | 12.00 | 13.29 | 105565 | 1350423 | 1.12 | 9.20% |
| 2009-03-27 | 11.65 | 12.47 | 11.50 | 12.17 | 91857 | 1101702 | 0.57 | 4.91% |
| 2009-03-20 | 11.18 | 11.88 | 10.91 | 11.60 | 88675 | 1023123 | 0.39 | 3.48% |
| 2009-03-13 | 10.98 | 11.38 | 10.30 | 11.21 | 62990 | 686806 | 0.32 | 2.94% |
| 2009-03-06 | 10.12 | 11.46 | 9.86 | 10.89 | 92553 | 996610 | 0.77 | 7.61% |
| 2009-02-27 | 12.62 | 13.39 | 10.12 | 10.12 | 99514 | 1217402 | -2.50 | -19.81% |
| 2009-02-20 | 14.01 | 14.35 | 12.02 | 12.62 | 118280 | 1548224 | -1.49 | -10.56% |
| 2009-02-13 | 12.44 | 14.31 | 12.32 | 14.11 | 203572 | 2687677 | 1.73 | 13.97% |
| 2009-02-06 | 11.55 | 12.68 | 11.49 | 12.38 | 149177 | 1811087 | 0.74 | 6.36% |
| 2009-01-23 | 11.83 | 13.02 | 11.60 | 11.64 | 104294 | 1262248 | -0.10 | -0.85% |
| 2009-01-16 | 12.78 | 13.19 | 11.50 | 11.74 | 100220 | 1228350 | -1.13 | -8.78% |
| 2009-01-09 | 11.91 | 13.20 | 11.80 | 12.87 | 105449 | 1327879 | 2.02 | 18.62% |
| 2008-12-26 | 10.03 | 11.01 | 9.28 | 10.85 | 208745 | 2140622 | 1.02 | 10.38% |
| 2008-12-19 | 8.25 | 9.83 | 7.90 | 9.83 | 116994 | 1068223 | 1.82 | 22.72% |
| 2008-12-12 | 8.61 | 9.35 | 7.88 | 8.01 | 84281 | 747024 | -0.55 | -6.42% |
| 2008-12-05 | 7.52 | 8.80 | 7.48 | 8.56 | 100518 | 847373 | 1.04 | 13.83% |
| 2008-11-28 | 8.12 | 8.12 | 7.12 | 7.52 | 61961 | 470007 | -0.78 | -9.40% |
| 2008-11-20 | 7.40 | 8.99 | 7.30 | 8.30 | 138595 | 1140423 | 1.23 | 17.40% |
| 2008-11-14 | 5.89 | 7.12 | 5.87 | 7.07 | 47752 | 315870 | 1.31 | 22.74% |
| 2008-11-07 | 5.81 | 5.90 | 5.38 | 5.76 | 14536 | 82242 | -0.05 | -0.86% |
| 2008-10-31 | 6.24 | 6.29 | 5.72 | 5.81 | 17336 | 104265 | -0.62 | -9.64% |
| 2008-10-24 | 6.03 | 6.43 | 5.88 | 6.43 | 17880 | 111062 | 0.47 | 7.89% |
| 2008-10-17 | 6.18 | 6.67 | 5.81 | 5.96 | 14334 | 88370 | -0.21 | -3.40% |
| 2008-10-10 | 7.20 | 7.26 | 6.14 | 6.17 | 15221 | 101547 | -1.19 | -16.17% |
| 2008-09-26 | 7.79 | 8.10 | 6.83 | 7.36 | 28189 | 210775 | 0.00 | 0.00% |
| 2008-09-19 | 7.28 | 7.36 | 6.38 | 7.36 | 18407 | 128861 | 0.17 | 2.36% |
| 2008-09-12 | 8.00 | 8.15 | 7.10 | 7.19 | 20234 | 149412 | -0.79 | -9.90% |
| 2008-09-05 | 8.98 | 9.16 | 7.98 | 7.98 | 24712 | 214859 | -0.95 | -10.64% |
| 2008-08-29 | 8.98 | 9.18 | 7.72 | 8.93 | 21576 | 184501 | -0.04 | -0.45% |
| 2008-08-22 | 10.01 | 10.01 | 8.63 | 8.97 | 25555 | 237982 | -1.03 | -10.30% |
| 2008-08-15 | 10.60 | 10.99 | 9.54 | 10.00 | 27431 | 278432 | -1.78 | -15.11% |
| 2008-08-08 | 13.39 | 13.59 | 11.78 | 11.78 | 22766 | 291806 | -1.72 | -12.74% |
| 2008-08-01 | 15.09 | 15.37 | 13.00 | 13.50 | 39503 | 566262 | -1.61 | -10.65% |
| 2008-07-25 | 14.40 | 15.29 | 14.18 | 15.11 | 44250 | 654876 | 0.63 | 4.35% |
| 2008-07-18 | 14.90 | 16.10 | 13.56 | 14.48 | 80123 | 1198080 | -0.51 | -3.40% |
| 2008-07-11 | 14.16 | 15.52 | 14.10 | 14.99 | 117852 | 1769524 | 0.62 | 4.32% |
| 2008-07-04 | 13.91 | 15.30 | 13.60 | 14.37 | 107000 | 1540082 | 0.31 | 2.21% |
| 2008-06-27 | 13.35 | 14.32 | 11.41 | 14.06 | 70484 | 934014 | 0.04 | 0.28% |
| 2008-06-20 | 13.13 | 15.30 | 11.73 | 14.02 | 95539 | 1343361 | 1.00 | 7.68% |
| 2008-06-13 | 13.12 | 13.50 | 11.55 | 13.02 | 21099 | 269844 | -0.76 | -5.51% |
| 2008-06-06 | 12.95 | 14.15 | 12.56 | 13.78 | 19162 | 259233 | 0.82 | 6.33% |
| 2008-05-30 | 13.10 | 13.29 | 12.50 | 12.96 | 7697 | 99214 | -0.24 | -1.82% |
| 2008-05-23 | 13.68 | 13.94 | 12.50 | 13.20 | 13704 | 181913 | -0.62 | -4.49% |
| 2008-05-16 | 13.50 | 14.79 | 13.10 | 13.82 | 22871 | 326632 | 0.31 | 2.29% |
| 2008-05-09 | 13.51 | 14.13 | 13.20 | 13.51 | 18172 | 249195 | 0.10 | 0.75% |
| 2008-04-30 | 12.73 | 13.49 | 12.51 | 13.41 | 11743 | 152367 | 0.36 | 2.76% |
| 2008-04-25 | 12.52 | 13.35 | 11.00 | 13.05 | 16820 | 210743 | 1.12 | 9.39% |
| 2008-04-18 | 13.95 | 14.39 | 11.93 | 11.93 | 13494 | 176975 | -2.24 | -15.81% |
| 2008-04-11 | 13.50 | 14.70 | 13.16 | 14.17 | 12317 | 174020 | 0.45 | 3.28% |
| 2008-04-03 | 16.03 | 16.38 | 13.10 | 13.72 | 6903 | 101133 | -2.75 | -16.70% |
| 2008-03-28 | 16.24 | 16.89 | 15.51 | 16.47 | 8451 | 137784 | -0.27 | -1.61% |
| 2008-03-21 | 17.70 | 18.35 | 15.31 | 16.74 | 14348 | 235897 | -1.05 | -5.90% |
| 2008-03-14 | 19.66 | 20.19 | 17.50 | 17.79 | 13852 | 264497 | -1.90 | -9.65% |
| 2008-03-07 | 18.95 | 20.00 | 18.86 | 19.69 | 18164 | 354308 | 0.84 | 4.46% |
| 2008-02-29 | 18.87 | 19.15 | 17.80 | 18.85 | 11270 | 209621 | -0.15 | -0.79% |
| 2008-02-22 | 19.50 | 19.81 | 18.52 | 19.00 | 12814 | 246746 | -0.30 | -1.55% |
| 2008-02-15 | 18.41 | 19.80 | 18.00 | 19.30 | 11518 | 219909 | 1.00 | 5.46% |
| 2008-02-05 | 17.43 | 18.58 | 17.43 | 18.30 | 7874 | 144047 | 1.02 | 5.90% |
| 2008-02-01 | 20.40 | 20.88 | 16.72 | 17.28 | 24437 | 452621 | -3.25 | -15.83% |
| 2008-01-25 | 22.45 | 23.00 | 19.30 | 20.53 | 39786 | 838443 | -1.92 | -8.55% |
| 2008-01-18 | 20.70 | 22.80 | 20.53 | 22.45 | 49228 | 1078987 | 1.75 | 8.45% |
| 2008-01-11 | 21.35 | 21.50 | 20.00 | 20.70 | 38826 | 801650 | -0.70 | -3.27% |
| 2008-01-04 | 20.38 | 21.83 | 20.38 | 21.40 | 22986 | 488273 | 1.01 | 4.95% |
| 2007-12-28 | 19.30 | 21.00 | 19.12 | 20.39 | 30277 | 607252 | 1.09 | 5.65% |
| 2007-12-21 | 18.55 | 19.56 | 18.55 | 19.30 | 15580 | 296016 | 0.70 | 3.76% |
| 2007-12-14 | 18.20 | 19.09 | 17.90 | 18.60 | 14986 | 279147 | 0.35 | 1.92% |
| 2007-12-07 | 18.09 | 18.50 | 17.71 | 18.25 | 8514 | 153405 | 0.40 | 2.24% |
| 2007-11-30 | 17.68 | 18.80 | 17.36 | 17.85 | 10882 | 195061 | 0.25 | 1.42% |
| 2007-11-23 | 17.48 | 18.25 | 17.32 | 17.60 | 15660 | 279801 | 0.34 | 1.97% |
| 2007-11-16 | 16.80 | 17.90 | 16.65 | 17.26 | 12306 | 213602 | 0.28 | 1.65% |
| 2007-11-09 | 16.88 | 17.50 | 16.53 | 16.98 | 12775 | 218276 | 0.08 | 0.47% |
| 2007-11-02 | 17.20 | 17.62 | 16.26 | 16.90 | 18904 | 318602 | -0.28 | -1.63% |
| 2007-10-26 | 20.39 | 20.93 | 16.51 | 17.18 | 40446 | 771977 | -2.68 | -13.49% |
| 2007-10-18 | 18.60 | 19.95 | 18.26 | 19.86 | 19343 | 372934 | 1.29 | 6.95% |
| 2007-10-12 | 19.65 | 20.00 | 18.20 | 18.57 | 22537 | 435205 | -1.01 | -5.16% |
| 2007-09-28 | 19.05 | 19.85 | 18.58 | 19.58 | 20725 | 397581 | 0.56 | 2.94% |
| 2007-09-21 | 20.00 | 20.40 | 18.54 | 19.02 | 23294 | 463212 | -0.89 | -4.47% |
| 2007-09-14 | 20.50 | 20.78 | 19.20 | 19.91 | 24154 | 482282 | -0.70 | -3.40% |
| 2007-09-07 | 21.30 | 21.50 | 20.26 | 20.61 | 33083 | 690778 | -0.35 | -1.67% |
| 2007-08-31 | 21.25 | 21.26 | 20.00 | 20.96 | 39225 | 809537 | -0.26 | -1.23% |
| 2007-08-24 | 21.39 | 21.88 | 20.80 | 21.22 | 36231 | 773653 | 0.11 | 0.52% |
| 2007-08-17 | 21.00 | 21.60 | 20.50 | 21.11 | 31950 | 674205 | 0.19 | 0.91% |
| 2007-08-10 | 22.75 | 23.79 | 20.31 | 20.92 | 55803 | 1243690 | -1.88 | -8.25% |
| 2007-08-03 | 23.00 | 23.94 | 21.56 | 22.80 | 79982 | 1835012 | -0.39 | -1.68% |
| 2007-07-27 | 20.75 | 23.69 | 19.82 | 23.19 | 92198 | 1979015 | 2.49 | 12.03% |
| 2007-07-20 | 18.49 | 20.77 | 18.49 | 20.70 | 43022 | 853181 | 2.15 | 11.59% |
| 2007-07-13 | 18.40 | 18.70 | 17.80 | 18.55 | 15298 | 280676 | 0.15 | 0.81% |
| 2007-07-06 | 18.28 | 18.80 | 17.11 | 18.40 | 17015 | 307456 | 0.02 | 0.11% |
| 2007-06-29 | 20.22 | 20.67 | 17.85 | 18.38 | 40455 | 765964 | -1.92 | -9.46% |
| 2007-06-22 | 20.96 | 22.10 | 19.70 | 20.30 | 80643 | 1696131 | -0.37 | -1.79% |
| 2007-06-15 | 18.86 | 21.31 | 18.66 | 20.67 | 75232 | 1524546 | 1.75 | 9.25% |
| 2007-06-08 | 17.81 | 18.98 | 16.25 | 18.92 | 73295 | 1307068 | 1.28 | 7.26% |
| 2007-06-01 | 20.70 | 21.18 | 17.62 | 17.64 | 88024 | 1735131 | -3.06 | -14.78% |
| 2007-05-25 | 19.89 | 21.48 | 19.81 | 20.70 | 112116 | 2338580 | 0.43 | 2.12% |
| 2007-05-18 | 20.05 | 20.40 | 18.74 | 20.27 | 69237 | 1362562 | -0.18 | -0.88% |
| 2007-05-10 | 19.98 | 21.00 | 19.38 | 20.45 | 70408 | 1405409 | 0.50 | 2.51% |
| 2007-04-27 | 21.29 | 21.68 | 19.81 | 19.95 | 66936 | 1384674 | -1.26 | -5.94% |
| 2007-04-20 | 19.71 | 22.39 | 19.28 | 21.21 | 126097 | 2582377 | 1.25 | 6.26% |
| 2007-04-13 | 18.20 | 20.44 | 18.20 | 19.96 | 97166 | 1906605 | 1.76 | 9.67% |
| 2007-04-06 | 17.80 | 18.49 | 17.75 | 18.20 | 52093 | 940637 | 0.45 | 2.54% |
| 2007-03-30 | 17.40 | 18.07 | 17.15 | 17.75 | 68640 | 1215428 | 0.41 | 2.36% |
| 2007-03-23 | 16.60 | 17.50 | 16.55 | 17.34 | 44703 | 766805 | 0.15 | 0.87% |
| 2007-03-16 | 17.60 | 17.85 | 16.89 | 17.19 | 60735 | 1057658 | -0.59 | -3.32% |
| 2007-03-09 | 16.20 | 17.79 | 15.90 | 17.78 | 62193 | 1059623 | 1.51 | 9.28% |
| 2007-03-02 | 17.01 | 17.50 | 15.80 | 16.27 | 77940 | 1310152 | -0.77 | -4.52% |
| 2007-02-16 | 16.33 | 17.12 | 16.30 | 17.04 | 94301 | 1584034 | 0.36 | 2.16% |
| 2007-02-09 | 18.50 | 18.50 | 16.54 | 16.68 | 139641 | 2434165 | 0.00 | 0.00% |
