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 | 16.54 | 17.34 | 15.00 | 15.11 | 153941 | 2503492 | -0.97 | -6.03% |
| 2009-11-20 | 14.13 | 16.08 | 13.95 | 16.08 | 114918 | 1678293 | 2.08 | 14.86% |
| 2009-11-13 | 15.27 | 15.27 | 13.65 | 14.00 | 92527 | 1323792 | 0.06 | 0.43% |
| 2009-11-06 | 11.82 | 14.26 | 11.60 | 13.94 | 151053 | 1990830 | 1.95 | 16.26% |
| 2009-10-30 | 12.30 | 12.30 | 11.41 | 11.99 | 56865 | 679935 | -0.25 | -2.04% |
| 2009-10-23 | 11.78 | 12.45 | 11.64 | 12.24 | 65255 | 794339 | 0.37 | 3.12% |
| 2009-10-16 | 11.02 | 11.93 | 11.02 | 11.87 | 86564 | 991556 | 1.43 | 13.70% |
| 2009-09-30 | 12.45 | 12.45 | 10.33 | 10.44 | 30973 | 339210 | -1.78 | -14.57% |
| 2009-09-25 | 12.51 | 12.60 | 11.65 | 12.22 | 57122 | 695058 | -0.42 | -3.32% |
| 2009-09-18 | 12.20 | 13.15 | 12.19 | 12.64 | 88947 | 1125894 | 0.39 | 3.18% |
| 2009-09-11 | 12.40 | 13.00 | 11.91 | 12.25 | 112566 | 1403011 | -0.27 | -2.16% |
| 2009-09-04 | 11.90 | 13.40 | 10.57 | 12.52 | 212707 | 2625095 | 0.46 | 3.81% |
| 2009-08-28 | 10.50 | 12.06 | 10.40 | 12.06 | 67808 | 750177 | 1.46 | 13.77% |
| 2009-08-21 | 11.25 | 11.48 | 9.65 | 10.60 | 47499 | 496013 | -1.05 | -9.01% |
| 2009-08-14 | 12.03 | 12.65 | 11.20 | 11.65 | 62025 | 748529 | -0.32 | -2.67% |
| 2009-08-07 | 11.60 | 13.00 | 11.44 | 11.97 | 84044 | 1030817 | 0.37 | 3.19% |
| 2009-07-31 | 11.41 | 11.96 | 10.68 | 11.60 | 47538 | 544922 | 0.19 | 1.67% |
| 2009-07-24 | 11.88 | 12.36 | 11.25 | 11.41 | 55674 | 651476 | -0.50 | -4.20% |
| 2009-07-17 | 11.08 | 12.23 | 10.95 | 11.91 | 73517 | 854920 | 0.82 | 7.39% |
| 2009-07-10 | 10.93 | 11.34 | 10.00 | 11.09 | 67661 | 727577 | 0.16 | 1.46% |
| 2009-07-03 | 10.47 | 11.44 | 10.35 | 10.93 | 71671 | 785328 | 0.40 | 3.80% |
| 2009-06-26 | 10.45 | 11.00 | 10.33 | 10.53 | 48216 | 508904 | 0.15 | 1.45% |
| 2009-06-19 | 10.00 | 10.54 | 10.00 | 10.38 | 33133 | 340261 | 0.31 | 3.08% |
| 2009-06-12 | 10.24 | 11.24 | 10.02 | 10.07 | 122320 | 1307425 | -0.08 | -0.79% |
| 2009-06-05 | 10.00 | 10.28 | 9.72 | 10.15 | 61634 | 618068 | 0.30 | 3.05% |
| 2009-05-27 | 9.75 | 10.23 | 9.10 | 9.85 | 43530 | 427322 | -0.02 | -0.20% |
| 2009-05-22 | 9.61 | 10.50 | 9.61 | 9.87 | 92007 | 922631 | 0.21 | 2.17% |
| 2009-05-15 | 9.66 | 9.85 | 9.00 | 9.66 | 38314 | 363116 | -0.14 | -1.43% |
| 2009-05-08 | 8.81 | 10.35 | 8.81 | 9.80 | 100303 | 970219 | 1.02 | 11.62% |
| 2009-04-30 | 9.10 | 9.10 | 8.30 | 8.78 | 25469 | 220947 | -0.40 | -4.36% |
| 2009-04-24 | 9.20 | 9.50 | 8.70 | 9.18 | 55748 | 511523 | -0.11 | -1.18% |
| 2009-04-17 | 9.15 | 9.80 | 9.08 | 9.29 | 71822 | 676381 | 0.13 | 1.42% |
| 2009-04-10 | 9.14 | 9.30 | 8.70 | 9.16 | 46102 | 419130 | 0.03 | 0.33% |
| 2009-04-03 | 8.99 | 9.50 | 8.47 | 9.13 | 70578 | 642821 | 0.15 | 1.67% |
| 2009-03-27 | 8.27 | 9.40 | 8.09 | 8.98 | 130575 | 1153735 | 0.80 | 9.78% |
| 2009-03-20 | 8.08 | 8.65 | 7.88 | 8.18 | 74380 | 620581 | 0.27 | 3.41% |
| 2009-03-13 | 8.18 | 8.58 | 7.20 | 7.91 | 60987 | 484138 | 0.11 | 1.41% |
| 2009-03-06 | 6.79 | 8.25 | 6.66 | 7.80 | 63035 | 471367 | 0.92 | 13.37% |
| 2009-02-27 | 8.31 | 8.94 | 6.71 | 6.88 | 66297 | 539337 | -1.68 | -19.63% |
| 2009-02-20 | 9.36 | 9.68 | 7.96 | 8.56 | 105087 | 921589 | -0.30 | -3.39% |
| 2009-02-13 | 7.17 | 8.86 | 7.04 | 8.86 | 126671 | 993758 | 1.74 | 24.44% |
| 2009-02-06 | 6.90 | 7.18 | 6.65 | 7.12 | 92070 | 636416 | 0.35 | 5.17% |
| 2009-01-23 | 6.43 | 6.93 | 6.19 | 6.77 | 81137 | 533917 | 0.34 | 5.29% |
| 2009-01-16 | 6.30 | 6.84 | 6.02 | 6.43 | 129922 | 847135 | 0.13 | 2.06% |
| 2009-01-09 | 5.63 | 6.43 | 5.63 | 6.30 | 72639 | 441790 | 0.65 | 11.50% |
| 2008-12-26 | 5.68 | 5.99 | 5.10 | 5.65 | 65866 | 367902 | -0.05 | -0.88% |
| 2008-12-19 | 5.27 | 5.78 | 5.10 | 5.70 | 57594 | 315208 | 0.59 | 11.55% |
| 2008-12-12 | 5.60 | 5.98 | 5.02 | 5.11 | 77805 | 436377 | -0.40 | -7.26% |
| 2008-12-05 | 5.08 | 5.69 | 4.98 | 5.51 | 110124 | 594806 | 0.41 | 8.04% |
| 2008-11-28 | 4.77 | 5.16 | 4.50 | 5.10 | 58663 | 285668 | 0.37 | 7.82% |
| 2008-11-21 | 4.74 | 5.17 | 4.47 | 4.73 | 62077 | 295087 | -0.09 | -1.87% |
| 2008-11-14 | 4.17 | 4.90 | 4.15 | 4.82 | 76655 | 346665 | 0.65 | 15.59% |
| 2008-11-07 | 3.97 | 4.24 | 3.82 | 4.17 | 21533 | 87364 | 0.19 | 4.77% |
| 2008-10-31 | 4.55 | 4.56 | 3.90 | 3.98 | 33939 | 141678 | -0.68 | -14.59% |
| 2008-10-24 | 4.32 | 4.66 | 4.00 | 4.66 | 57711 | 258208 | 0.37 | 8.62% |
| 2008-10-17 | 4.43 | 4.55 | 3.87 | 4.29 | 19176 | 79557 | -0.14 | -3.16% |
| 2008-10-10 | 5.16 | 5.16 | 4.43 | 4.43 | 19164 | 93228 | -0.77 | -14.81% |
| 2008-09-26 | 5.71 | 5.91 | 4.78 | 5.20 | 59716 | 312440 | -0.22 | -4.06% |
| 2008-09-19 | 6.28 | 6.29 | 4.68 | 5.42 | 44492 | 242050 | -0.87 | -13.83% |
| 2008-09-12 | 6.18 | 7.20 | 5.90 | 6.29 | 73119 | 486318 | 0.10 | 1.62% |
| 2008-09-05 | 6.05 | 6.45 | 5.91 | 6.19 | 12314 | 75631 | 0.02 | 0.32% |
| 2008-08-29 | 6.15 | 6.30 | 5.71 | 6.17 | 7885 | 47695 | 0.01 | 0.16% |
| 2008-08-22 | 6.84 | 6.84 | 5.80 | 6.16 | 17196 | 108819 | -0.55 | -8.20% |
| 2008-08-15 | 7.78 | 7.78 | 6.32 | 6.71 | 15819 | 108505 | -1.01 | -13.08% |
| 2008-08-08 | 8.49 | 8.53 | 7.70 | 7.72 | 15256 | 125340 | -0.73 | -8.64% |
| 2008-08-01 | 8.60 | 9.08 | 8.18 | 8.45 | 34925 | 303796 | -0.20 | -2.31% |
| 2008-07-25 | 8.10 | 8.90 | 8.10 | 8.65 | 31779 | 272852 | 0.48 | 5.88% |
| 2008-07-18 | 8.25 | 9.16 | 7.86 | 8.17 | 39823 | 337175 | -0.23 | -2.74% |
| 2008-07-11 | 8.00 | 8.88 | 7.88 | 8.40 | 52594 | 446211 | 0.42 | 5.26% |
| 2008-07-04 | 7.80 | 8.29 | 7.60 | 7.98 | 34741 | 277654 | -0.06 | -0.75% |
| 2008-06-27 | 9.37 | 9.40 | 7.80 | 8.04 | 92819 | 794832 | -1.30 | -13.92% |
| 2008-06-20 | 10.89 | 12.31 | 9.21 | 9.34 | 129209 | 1419662 | -1.81 | -16.23% |
| 2008-06-13 | 10.97 | 12.30 | 10.19 | 11.15 | 145832 | 1643079 | 0.14 | 1.27% |
| 2008-06-06 | 10.00 | 11.50 | 9.97 | 11.01 | 135848 | 1468808 | 1.04 | 10.43% |
| 2008-05-30 | 9.46 | 9.97 | 8.90 | 9.97 | 31103 | 297406 | 0.49 | 5.17% |
| 2008-05-23 | 9.96 | 10.02 | 9.00 | 9.48 | 16808 | 158929 | -0.49 | -4.92% |
| 2008-05-16 | 9.81 | 10.48 | 9.51 | 9.97 | 27471 | 277162 | 0.16 | 1.63% |
| 2008-05-09 | 9.95 | 10.28 | 9.43 | 9.81 | 26665 | 265078 | -0.04 | -0.41% |
| 2008-04-30 | 9.59 | 9.99 | 9.22 | 9.85 | 13784 | 131069 | 0.20 | 2.07% |
| 2008-04-25 | 9.15 | 10.00 | 8.15 | 9.65 | 23171 | 215531 | 0.95 | 10.92% |
| 2008-04-18 | 10.48 | 10.48 | 8.68 | 8.70 | 12281 | 117690 | -1.90 | -17.93% |
| 2008-04-11 | 10.35 | 11.20 | 10.18 | 10.60 | 14521 | 154938 | 0.32 | 3.11% |
| 2008-04-03 | 12.80 | 12.80 | 9.66 | 10.28 | 18416 | 201276 | -2.52 | -19.69% |
| 2008-03-28 | 13.42 | 13.59 | 12.20 | 12.80 | 12341 | 159597 | -0.58 | -4.33% |
| 2008-03-21 | 14.06 | 14.40 | 12.00 | 13.38 | 20441 | 266659 | -0.70 | -4.97% |
| 2008-03-14 | 15.00 | 15.44 | 13.21 | 14.08 | 18819 | 276619 | -1.03 | -6.82% |
| 2008-03-07 | 15.55 | 16.40 | 15.10 | 15.11 | 39752 | 627486 | -0.58 | -3.70% |
| 2008-02-29 | 16.22 | 16.69 | 14.71 | 15.69 | 66467 | 1055237 | -0.31 | -1.94% |
| 2008-02-22 | 14.45 | 16.09 | 14.30 | 16.00 | 44172 | 684341 | 1.85 | 13.07% |
| 2008-02-15 | 14.18 | 14.49 | 13.65 | 14.15 | 9444 | 133215 | 0.15 | 1.07% |
| 2008-02-05 | 13.50 | 14.25 | 13.49 | 14.00 | 8661 | 120737 | 0.82 | 6.22% |
| 2008-02-01 | 15.00 | 15.00 | 12.71 | 13.18 | 24826 | 343463 | -1.72 | -11.54% |
| 2008-01-25 | 17.65 | 17.82 | 13.70 | 14.90 | 64831 | 1028821 | -2.53 | -14.52% |
| 2008-01-18 | 15.79 | 17.43 | 15.50 | 17.43 | 91001 | 1511026 | 1.64 | 10.39% |
| 2008-01-11 | 15.65 | 16.35 | 15.40 | 15.79 | 48950 | 777728 | 0.01 | 0.06% |
| 2008-01-04 | 15.25 | 15.97 | 15.24 | 15.78 | 37077 | 579224 | 0.56 | 3.68% |
| 2007-12-28 | 15.01 | 16.50 | 15.01 | 15.22 | 67175 | 1051179 | 0.80 | 5.55% |
| 2007-12-20 | 14.15 | 14.50 | 13.60 | 14.42 | 23677 | 333565 | 0.52 | 3.74% |
| 2007-12-14 | 13.35 | 14.54 | 13.22 | 13.90 | 47097 | 657569 | 0.51 | 3.81% |
| 2007-12-07 | 12.70 | 13.58 | 12.51 | 13.39 | 23224 | 306774 | 0.70 | 5.52% |
| 2007-11-30 | 12.50 | 13.25 | 12.50 | 12.69 | 20707 | 266721 | 0.15 | 1.20% |
| 2007-11-23 | 13.10 | 13.82 | 12.01 | 12.54 | 29681 | 394579 | -0.64 | -4.86% |
| 2007-11-16 | 13.38 | 13.60 | 12.40 | 13.18 | 30532 | 397787 | -0.50 | -3.65% |
| 2007-11-09 | 16.88 | 17.01 | 13.51 | 13.68 | 56094 | 856594 | -3.52 | -20.46% |
| 2007-11-02 | 16.79 | 17.98 | 15.76 | 17.20 | 126094 | 2150025 | 0.38 | 2.26% |
| 2007-10-26 | 16.30 | 17.09 | 14.50 | 16.82 | 101361 | 1649957 | 0.55 | 3.38% |
| 2007-10-18 | 16.29 | 17.29 | 15.76 | 16.27 | 43112 | 721451 | -0.02 | -0.12% |
| 2007-10-12 | 16.35 | 16.70 | 15.46 | 16.29 | 37602 | 610293 | 0.01 | 0.06% |
| 2007-09-28 | 15.82 | 16.70 | 15.40 | 16.28 | 25156 | 401837 | 0.46 | 2.91% |
| 2007-09-21 | 16.57 | 17.18 | 15.58 | 15.82 | 35741 | 583805 | -0.84 | -5.04% |
| 2007-09-14 | 16.56 | 16.95 | 15.60 | 16.66 | 39934 | 652994 | -0.05 | -0.30% |
| 2007-09-07 | 16.95 | 17.80 | 16.71 | 16.71 | 61444 | 1062671 | -0.26 | -1.53% |
| 2007-08-31 | 17.50 | 17.62 | 16.50 | 16.97 | 52915 | 894742 | -0.48 | -2.75% |
| 2007-08-24 | 17.50 | 18.48 | 17.09 | 17.45 | 76954 | 1371257 | 0.36 | 2.11% |
| 2007-08-17 | 16.85 | 17.58 | 16.46 | 17.09 | 37782 | 640191 | 0.24 | 1.42% |
| 2007-08-10 | 16.88 | 19.13 | 16.41 | 16.85 | 125666 | 2257319 | 0.00 | 0.00% |
| 2007-08-03 | 16.64 | 17.99 | 16.00 | 16.85 | 90423 | 1534006 | 0.23 | 1.38% |
| 2007-07-27 | 15.58 | 16.84 | 15.58 | 16.62 | 86327 | 1400187 | 0.96 | 6.13% |
| 2007-07-20 | 14.78 | 16.00 | 14.60 | 15.66 | 43190 | 656073 | 0.91 | 6.17% |
| 2007-07-13 | 15.70 | 15.96 | 14.53 | 14.75 | 53814 | 816912 | -1.13 | -7.12% |
| 2007-07-06 | 17.50 | 17.98 | 14.33 | 15.88 | 79868 | 1273647 | -1.95 | -10.94% |
| 2007-06-29 | 18.50 | 19.86 | 17.40 | 17.83 | 57173 | 1074350 | -0.27 | -1.49% |
| 2007-06-22 | 21.40 | 21.96 | 18.10 | 18.10 | 84380 | 1715619 | -2.90 | -13.81% |
| 2007-06-15 | 20.19 | 21.55 | 18.50 | 21.00 | 95186 | 1919325 | 1.31 | 6.65% |
| 2007-06-08 | 20.20 | 20.40 | 17.01 | 19.69 | 82692 | 1564855 | -1.31 | -6.24% |
| 2007-06-01 | 22.80 | 23.70 | 19.11 | 21.00 | 134199 | 2952019 | -1.60 | -7.08% |
| 2007-05-25 | 21.40 | 24.00 | 20.88 | 22.60 | 161172 | 3590487 | 2.29 | 11.28% |
| 2007-05-18 | 19.54 | 20.35 | 18.80 | 20.31 | 80870 | 1576624 | 0.78 | 3.99% |
| 2007-05-11 | 19.41 | 19.90 | 18.90 | 19.53 | 88580 | 1715104 | -0.53 | -2.64% |
| 2007-04-27 | 19.98 | 21.30 | 19.84 | 20.06 | 110403 | 2263406 | 0.21 | 1.06% |
| 2007-04-20 | 19.80 | 20.40 | 18.83 | 19.85 | 112672 | 2230040 | -0.27 | -1.34% |
| 2007-04-13 | 19.40 | 20.66 | 19.22 | 20.12 | 145965 | 2926311 | 0.69 | 3.55% |
| 2007-04-06 | 18.60 | 21.99 | 18.60 | 19.43 | 311709 | 6084736 | 0.00 | 0.00% |
