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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 18.41 | 18.68 | 17.40 | 18.06 | 3560356 | 64319272 | -0.34 | -1.85% |
| 2009-11-20 | 18.42 | 19.38 | 18.20 | 18.40 | 4619015 | 86392488 | 0.04 | 0.22% |
| 2009-11-13 | 18.83 | 18.96 | 17.91 | 18.36 | 3974083 | 73065800 | -0.47 | -2.50% |
| 2009-11-06 | 17.15 | 19.25 | 17.10 | 18.83 | 5318880 | 99131040 | 1.06 | 5.96% |
| 2009-10-30 | 17.73 | 18.10 | 17.00 | 17.77 | 4862358 | 85847664 | 0.06 | 0.34% |
| 2009-10-23 | 16.52 | 17.85 | 16.45 | 17.71 | 5155987 | 87869352 | 1.73 | 10.83% |
| 2009-10-16 | 15.70 | 16.20 | 15.51 | 15.98 | 5273684 | 84030088 | 0.47 | 3.03% |
| 2009-10-09 | 14.80 | 16.04 | 14.40 | 15.51 | 915363 | 14024529 | 0.73 | 4.94% |
| 2009-09-30 | 14.82 | 14.97 | 14.40 | 14.78 | 1752803 | 25723728 | -0.02 | -0.14% |
| 2009-09-25 | 15.15 | 15.40 | 14.36 | 14.80 | 3850482 | 57269224 | -0.47 | -3.08% |
| 2009-09-18 | 15.85 | 16.19 | 15.16 | 15.27 | 3930493 | 62171352 | -0.55 | -3.48% |
| 2009-09-11 | 15.40 | 16.00 | 14.89 | 15.82 | 4164313 | 63994832 | 0.59 | 3.87% |
| 2009-09-04 | 14.00 | 15.56 | 13.57 | 15.23 | 5980397 | 86201528 | 0.69 | 4.75% |
| 2009-08-28 | 16.33 | 16.40 | 14.36 | 14.54 | 6083333 | 92486376 | -1.70 | -10.47% |
| 2009-08-21 | 17.10 | 17.10 | 15.48 | 16.24 | 5315491 | 85781008 | -1.02 | -5.91% |
| 2009-08-14 | 18.15 | 18.28 | 16.79 | 17.26 | 5037442 | 88527536 | -0.72 | -4.00% |
| 2009-08-07 | 19.75 | 19.79 | 17.75 | 17.98 | 6195454 | 115870440 | -1.66 | -8.45% |
| 2009-07-31 | 19.50 | 19.92 | 17.90 | 19.64 | 6713418 | 129971040 | 0.14 | 0.72% |
| 2009-07-24 | 18.49 | 19.80 | 18.20 | 19.50 | 7225850 | 136891808 | 1.06 | 5.75% |
| 2009-07-17 | 18.25 | 19.00 | 17.81 | 18.44 | 6509007 | 119167584 | 0.09 | 0.49% |
| 2009-07-10 | 18.57 | 19.23 | 17.60 | 18.35 | 6605075 | 121393672 | -0.23 | -1.24% |
| 2009-07-03 | 22.19 | 23.48 | 17.35 | 18.58 | 4763551 | 101960440 | -3.31 | -15.12% |
| 2009-06-26 | 22.65 | 23.10 | 21.41 | 21.89 | 4826780 | 106244208 | -0.34 | -1.53% |
| 2009-06-18 | 19.64 | 22.56 | 19.64 | 22.23 | 4410701 | 93542112 | 2.57 | 13.07% |
| 2009-06-12 | 19.22 | 20.50 | 19.02 | 19.66 | 4480898 | 88948808 | 0.46 | 2.40% |
| 2009-06-05 | 17.19 | 19.76 | 17.19 | 19.20 | 6977223 | 129756208 | 2.34 | 13.88% |
| 2009-05-27 | 16.25 | 17.11 | 16.20 | 16.86 | 2887062 | 47898924 | 0.21 | 1.26% |
| 2009-05-22 | 17.00 | 17.42 | 16.34 | 16.65 | 4551958 | 76559664 | -0.52 | -3.03% |
| 2009-05-15 | 17.38 | 18.00 | 16.74 | 17.17 | 8137693 | 141760128 | -0.14 | -0.81% |
| 2009-05-08 | 15.58 | 17.40 | 15.44 | 17.31 | 9921833 | 162812640 | 1.81 | 11.68% |
| 2009-04-30 | 15.41 | 16.30 | 14.98 | 15.50 | 5690663 | 88251744 | 0.23 | 1.51% |
| 2009-04-24 | 15.96 | 16.38 | 15.18 | 15.27 | 6569595 | 104285576 | -0.68 | -4.26% |
| 2009-04-17 | 16.22 | 16.49 | 15.81 | 15.95 | 8530070 | 137857664 | -0.19 | -1.18% |
| 2009-04-10 | 16.79 | 16.98 | 15.45 | 16.14 | 6505781 | 104541712 | -0.73 | -4.33% |
| 2009-04-03 | 16.04 | 17.31 | 15.41 | 16.87 | 8800026 | 143981456 | 0.94 | 5.90% |
| 2009-03-27 | 14.81 | 16.21 | 14.65 | 15.93 | 10268825 | 158763824 | 1.10 | 7.42% |
| 2009-03-20 | 14.14 | 15.24 | 14.00 | 14.83 | 6887534 | 101984624 | 0.60 | 4.22% |
| 2009-03-13 | 15.87 | 16.27 | 13.99 | 14.23 | 8011304 | 118802352 | -1.45 | -9.25% |
| 2009-03-06 | 14.55 | 16.13 | 13.50 | 15.68 | 11959724 | 179078464 | 1.41 | 9.88% |
| 2009-02-26 | 14.19 | 15.45 | 13.45 | 14.27 | 10615374 | 154798272 | -0.13 | -0.90% |
| 2009-02-20 | 14.96 | 16.19 | 13.92 | 14.40 | 8895511 | 134134576 | -0.43 | -2.90% |
| 2009-02-13 | 15.29 | 15.40 | 14.10 | 14.83 | 7770300 | 113948800 | -0.12 | -0.80% |
| 2009-02-06 | 13.64 | 15.00 | 13.40 | 14.95 | 3782986 | 54444112 | 1.44 | 10.66% |
| 2009-01-23 | 13.36 | 14.09 | 13.22 | 13.51 | 3830996 | 52390724 | 0.31 | 2.35% |
| 2009-01-16 | 12.42 | 13.50 | 11.78 | 13.20 | 4701808 | 59638760 | 0.75 | 6.02% |
| 2009-01-09 | 12.42 | 13.42 | 12.18 | 12.45 | 3593908 | 45497732 | 0.09 | 0.73% |
| 2008-12-26 | 13.80 | 13.82 | 12.26 | 12.36 | 2732369 | 35190004 | -1.38 | -10.04% |
| 2008-12-19 | 13.45 | 14.20 | 12.43 | 13.74 | 4151600 | 55102432 | 0.58 | 4.41% |
| 2008-12-12 | 13.30 | 14.47 | 12.93 | 13.16 | 7090261 | 97863192 | 0.10 | 0.77% |
| 2008-12-05 | 11.68 | 13.41 | 11.39 | 13.06 | 5064628 | 63207368 | 1.38 | 11.81% |
| 2008-11-28 | 13.20 | 13.27 | 11.50 | 11.68 | 3922701 | 48849804 | -1.53 | -11.58% |
| 2008-11-21 | 14.20 | 14.59 | 12.44 | 13.21 | 5093261 | 69125656 | -1.04 | -7.30% |
| 2008-11-14 | 12.85 | 14.48 | 12.77 | 14.25 | 5381448 | 73563952 | 1.73 | 13.82% |
| 2008-11-07 | 11.42 | 12.90 | 11.11 | 12.52 | 3870626 | 47439464 | 0.83 | 7.10% |
| 2008-10-31 | 11.88 | 12.40 | 10.68 | 11.69 | 3774327 | 44180720 | -0.45 | -3.71% |
| 2008-10-24 | 14.15 | 15.20 | 12.14 | 12.14 | 3414898 | 46405584 | -2.04 | -14.39% |
| 2008-10-17 | 13.81 | 16.18 | 13.70 | 14.18 | 3037847 | 45489192 | 0.34 | 2.46% |
| 2008-10-10 | 17.10 | 17.10 | 13.45 | 13.84 | 3042018 | 45210976 | -3.80 | -21.54% |
| 2008-09-26 | 18.05 | 18.11 | 16.10 | 17.64 | 4298639 | 75483696 | 1.23 | 7.50% |
| 2008-09-19 | 16.90 | 16.90 | 13.70 | 16.41 | 3898420 | 58775156 | -1.44 | -8.07% |
| 2008-09-12 | 20.09 | 20.35 | 17.70 | 17.85 | 1552480 | 29670938 | -2.15 | -10.75% |
| 2008-09-05 | 22.87 | 23.08 | 19.72 | 20.00 | 1854396 | 38354260 | -3.08 | -13.35% |
| 2008-08-29 | 23.03 | 23.58 | 22.52 | 23.08 | 1140631 | 26335212 | 0.13 | 0.57% |
| 2008-08-22 | 22.00 | 24.00 | 21.06 | 22.95 | 1458609 | 33271588 | 0.96 | 4.37% |
| 2008-08-15 | 23.35 | 24.20 | 20.93 | 21.99 | 1224074 | 27227620 | -1.40 | -5.99% |
| 2008-08-08 | 24.40 | 24.84 | 23.00 | 23.39 | 1217112 | 29334806 | -1.09 | -4.45% |
| 2008-08-01 | 25.14 | 25.80 | 23.40 | 24.48 | 1402744 | 34358896 | -0.52 | -2.08% |
| 2008-07-25 | 22.22 | 25.45 | 22.22 | 25.00 | 2121231 | 51729008 | 2.21 | 9.70% |
| 2008-07-18 | 23.70 | 24.84 | 21.55 | 22.79 | 1775059 | 40718216 | -1.26 | -5.24% |
| 2008-07-11 | 21.63 | 24.68 | 21.35 | 24.05 | 2389627 | 55962812 | 2.76 | 12.96% |
| 2008-07-04 | 23.09 | 23.60 | 20.02 | 21.29 | 2365233 | 50982816 | -3.34 | -13.56% |
| 2008-06-26 | 24.00 | 25.12 | 23.36 | 24.63 | 1225619 | 29668576 | -0.02 | -0.08% |
| 2008-06-20 | 23.56 | 25.35 | 22.99 | 24.65 | 1838868 | 44711464 | 1.33 | 5.70% |
| 2008-06-13 | 26.74 | 26.79 | 23.20 | 23.32 | 1848492 | 45141560 | -4.80 | -17.07% |
| 2008-06-06 | 29.96 | 30.66 | 28.01 | 28.12 | 1157038 | 33256772 | -1.54 | -5.19% |
| 2008-05-29 | 29.60 | 30.99 | 29.00 | 29.66 | 875921 | 26179930 | -0.14 | -0.47% |
| 2008-05-23 | 31.92 | 31.95 | 29.30 | 29.80 | 1423005 | 43106716 | -2.29 | -7.14% |
| 2008-05-16 | 30.51 | 33.05 | 30.48 | 32.09 | 1699570 | 53980408 | 0.83 | 2.65% |
| 2008-05-09 | 35.30 | 35.47 | 30.80 | 31.26 | 2659060 | 88012064 | -3.75 | -10.71% |
| 2008-04-30 | 33.86 | 35.25 | 33.15 | 35.01 | 1654434 | 56729256 | 0.64 | 1.86% |
| 2008-04-25 | 32.28 | 35.66 | 28.90 | 34.37 | 4702179 | 157160304 | 5.02 | 17.10% |
| 2008-04-18 | 32.10 | 32.40 | 28.34 | 29.35 | 1971574 | 59222108 | -3.43 | -10.46% |
| 2008-04-11 | 32.56 | 33.84 | 31.20 | 32.78 | 1880091 | 61710080 | -0.22 | -0.67% |
| 2008-04-03 | 31.48 | 33.60 | 30.88 | 33.00 | 2718715 | 88096936 | 0.24 | 0.73% |
| 2008-03-28 | 30.95 | 33.20 | 27.98 | 32.76 | 2705284 | 83170656 | 2.40 | 7.91% |
| 2008-03-21 | 29.00 | 31.35 | 27.52 | 30.36 | 2105337 | 61994008 | 1.04 | 3.55% |
| 2008-03-14 | 32.50 | 32.75 | 28.70 | 29.32 | 1861335 | 56680188 | -3.85 | -11.61% |
| 2008-03-07 | 31.60 | 34.18 | 31.01 | 33.17 | 2021366 | 66090440 | 1.21 | 3.79% |
| 2008-02-29 | 30.29 | 32.70 | 29.00 | 31.96 | 2036188 | 63439800 | 1.59 | 5.24% |
| 2008-02-22 | 34.74 | 35.00 | 29.98 | 30.37 | 1969008 | 64050296 | -3.15 | -9.40% |
| 2008-02-15 | 36.50 | 36.89 | 33.38 | 33.52 | 821647 | 28389172 | -2.53 | -7.02% |
| 2008-02-05 | 34.25 | 36.64 | 34.25 | 36.05 | 912070 | 32814296 | 2.89 | 8.71% |
| 2008-02-01 | 37.40 | 37.40 | 31.52 | 33.16 | 2114481 | 71324600 | -4.71 | -12.44% |
| 2008-01-25 | 39.75 | 40.18 | 34.20 | 37.87 | 2470137 | 90591992 | -1.90 | -4.78% |
| 2008-01-18 | 43.00 | 43.63 | 38.29 | 39.77 | 1962619 | 79984272 | -3.17 | -7.38% |
| 2008-01-11 | 38.06 | 42.97 | 38.00 | 42.94 | 2324438 | 94677104 | 4.54 | 11.82% |
| 2008-01-04 | 39.62 | 39.99 | 36.90 | 38.40 | 1360762 | 51903316 | -1.23 | -3.10% |
| 2007-12-28 | 38.31 | 40.06 | 37.67 | 39.63 | 1904274 | 74191536 | 1.72 | 4.54% |
| 2007-12-21 | 38.02 | 38.35 | 35.60 | 37.91 | 1396035 | 51708952 | -0.67 | -1.74% |
| 2007-12-14 | 40.00 | 41.43 | 36.87 | 38.58 | 2472325 | 96157912 | -2.75 | -6.65% |
| 2007-12-07 | 39.05 | 41.80 | 38.70 | 41.33 | 855069 | 34713516 | 2.08 | 5.30% |
| 2007-11-30 | 39.00 | 40.35 | 37.35 | 39.25 | 1180172 | 45722816 | 0.94 | 2.45% |
| 2007-11-23 | 40.47 | 40.66 | 36.80 | 38.31 | 1210779 | 46682748 | -2.18 | -5.38% |
| 2007-11-16 | 39.98 | 42.47 | 39.40 | 40.49 | 1255284 | 51319748 | -0.17 | -0.42% |
| 2007-11-09 | 42.78 | 43.40 | 40.01 | 40.66 | 1173446 | 49361068 | -2.59 | -5.99% |
| 2007-11-02 | 43.44 | 46.33 | 43.08 | 43.25 | 1546924 | 69235112 | -0.21 | -0.48% |
| 2007-10-26 | 40.60 | 43.68 | 40.01 | 43.46 | 2102225 | 89251944 | 3.61 | 9.06% |
| 2007-10-18 | 41.81 | 43.30 | 39.00 | 39.85 | 1499119 | 61612872 | -2.06 | -4.92% |
| 2007-10-12 | 39.60 | 43.28 | 38.82 | 41.91 | 2902156 | 119592112 | 3.64 | 9.51% |
| 2007-09-28 | 35.99 | 38.34 | 35.99 | 38.27 | 2421823 | 91001952 | 2.28 | 6.33% |
| 2007-09-21 | 35.50 | 36.45 | 34.00 | 35.99 | 2451123 | 86783832 | 1.06 | 3.04% |
| 2007-09-14 | 35.47 | 36.98 | 34.20 | 34.93 | 2385297 | 84011056 | -1.05 | -2.92% |
| 2007-09-07 | 38.50 | 39.15 | 35.80 | 35.98 | 2962295 | 110071296 | -2.05 | -5.39% |
| 2007-08-31 | 38.88 | 39.58 | 36.88 | 38.03 | 2698007 | 101981544 | -1.01 | -2.59% |
| 2007-08-24 | 34.61 | 39.50 | 34.52 | 39.04 | 3413882 | 125692008 | 5.94 | 17.95% |
| 2007-08-17 | 36.34 | 37.80 | 32.79 | 33.10 | 3792111 | 134226352 | -3.24 | -8.92% |
| 2007-08-10 | 33.72 | 37.30 | 32.70 | 36.34 | 4040190 | 139779280 | 3.34 | 10.12% |
| 2007-08-03 | 28.80 | 33.00 | 28.75 | 33.00 | 2985253 | 90637880 | 3.98 | 13.71% |
| 2007-07-27 | 29.40 | 30.37 | 28.70 | 29.02 | 3085688 | 90802144 | 0.07 | 0.24% |
| 2007-07-20 | 27.36 | 29.15 | 26.13 | 28.95 | 2369240 | 65626480 | 1.60 | 5.85% |
| 2007-07-13 | 24.40 | 28.08 | 24.22 | 27.35 | 2737083 | 73817736 | 3.10 | 12.78% |
| 2007-07-06 | 24.48 | 24.67 | 23.18 | 24.25 | 2261169 | 54275416 | -0.32 | -1.30% |
| 2007-06-29 | 24.62 | 25.95 | 24.00 | 24.57 | 3786849 | 94446608 | 0.39 | 1.61% |
| 2007-06-22 | 23.28 | 24.92 | 23.00 | 24.18 | 4656304 | 111616648 | 1.99 | 8.97% |
| 2007-06-14 | 21.26 | 23.00 | 20.97 | 22.19 | 4310901 | 94553680 | 0.94 | 4.42% |
| 2007-06-08 | 22.60 | 22.80 | 19.78 | 21.25 | 5712294 | 121257744 | -0.78 | -3.54% |
| 2007-06-01 | 21.31 | 23.42 | 19.68 | 22.03 | 6767720 | 144805280 | 0.93 | 4.41% |
| 2007-05-25 | 20.01 | 22.08 | 20.00 | 21.10 | 5176732 | 108278672 | 0.34 | 1.64% |
| 2007-05-18 | 21.10 | 22.60 | 20.59 | 20.76 | 4970419 | 106044128 | -0.89 | -4.11% |
| 2007-05-11 | 19.50 | 22.31 | 19.10 | 21.65 | 6694722 | 138878784 | 2.15 | 11.03% |
| 2007-04-27 | 19.66 | 20.78 | 19.30 | 19.50 | 4503662 | 89655104 | 0.04 | 0.21% |
| 2007-04-20 | 18.90 | 20.48 | 18.36 | 19.46 | 5519324 | 107643896 | 0.60 | 3.18% |
| 2007-04-13 | 17.22 | 19.60 | 17.06 | 18.86 | 6309012 | 117292448 | 1.62 | 9.40% |
| 2007-04-06 | 17.42 | 18.03 | 17.06 | 17.24 | 4234706 | 74200456 | -0.13 | -0.75% |
| 2007-03-30 | 16.50 | 18.34 | 16.16 | 17.37 | 5645066 | 96549104 | 0.89 | 5.40% |
| 2007-03-23 | 15.18 | 16.95 | 15.18 | 16.48 | 4512666 | 74153392 | 0.96 | 6.19% |
| 2007-03-16 | 16.36 | 16.48 | 15.33 | 15.52 | 3493377 | 54965128 | -0.78 | -4.79% |
| 2007-03-09 | 15.58 | 16.60 | 14.95 | 16.30 | 3556565 | 56614096 | 0.65 | 4.15% |
| 2007-03-02 | 17.30 | 17.31 | 15.26 | 15.65 | 5323426 | 85907272 | -2.21 | -12.37% |
| 2007-02-16 | 16.03 | 18.36 | 16.03 | 17.86 | 3487621 | 60968480 | 1.81 | 11.28% |
| 2007-02-09 | 16.15 | 17.30 | 14.99 | 16.05 | 4929031 | 79480984 | -0.09 | -0.56% |
| 2007-02-02 | 19.30 | 19.96 | 16.08 | 16.14 | 4777724 | 85552312 | -3.10 | -16.11% |
| 2007-01-26 | 16.81 | 19.71 | 16.81 | 19.24 | 5504040 | 100332296 | 2.76 | 16.75% |
| 2007-01-19 | 15.88 | 17.48 | 15.36 | 16.48 | 4118728 | 68006848 | 0.58 | 3.65% |
| 2007-01-12 | 15.36 | 16.90 | 15.36 | 15.90 | 4038090 | 65522184 | 0.65 | 4.26% |
| 2007-01-05 | 16.99 | 17.80 | 15.00 | 15.25 | 2662237 | 43158352 | -1.11 | -6.79% |
| 2006-12-29 | 15.05 | 16.50 | 15.05 | 16.36 | 3616511 | 57268604 | 1.32 | 8.78% |
| 2006-12-22 | 14.00 | 15.30 | 13.88 | 15.04 | 4122932 | 60570260 | 1.09 | 7.81% |
| 2006-12-15 | 12.96 | 14.15 | 12.91 | 13.95 | 3809249 | 52237316 | 0.97 | 7.47% |
| 2006-12-08 | 13.00 | 14.14 | 12.85 | 12.98 | 4601520 | 62462888 | -0.04 | -0.31% |
| 2006-12-01 | 12.81 | 13.15 | 12.18 | 13.02 | 4942437 | 62812048 | -0.02 | -0.15% |
