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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 19.40 | 21.10 | 18.00 | 18.06 | 435652 | 8539294 | -1.26 | -6.52% |
| 2009-11-20 | 18.03 | 19.87 | 18.03 | 19.32 | 420761 | 7930499 | 1.49 | 8.36% |
| 2009-11-13 | 17.02 | 18.79 | 17.02 | 17.83 | 457976 | 8109518 | 0.94 | 5.57% |
| 2009-11-06 | 15.24 | 17.09 | 14.98 | 16.89 | 314071 | 5097433 | 1.44 | 9.32% |
| 2009-10-30 | 15.84 | 15.88 | 14.69 | 15.45 | 178626 | 2743357 | -0.17 | -1.09% |
| 2009-10-23 | 15.20 | 15.96 | 15.10 | 15.62 | 175657 | 2736193 | 0.55 | 3.65% |
| 2009-10-16 | 15.08 | 15.70 | 14.82 | 15.07 | 135324 | 2049346 | 0.10 | 0.67% |
| 2009-10-09 | 14.69 | 14.98 | 14.42 | 14.97 | 33387 | 492384 | 0.68 | 4.76% |
| 2009-09-30 | 15.47 | 15.59 | 13.69 | 14.29 | 98147 | 1431505 | -1.00 | -6.54% |
| 2009-09-25 | 17.20 | 17.39 | 14.88 | 15.29 | 220115 | 3534738 | -1.91 | -11.11% |
| 2009-09-18 | 16.77 | 18.26 | 16.75 | 17.20 | 331065 | 5779144 | 0.47 | 2.81% |
| 2009-09-11 | 17.20 | 17.90 | 16.37 | 16.73 | 262413 | 4470066 | -0.04 | -0.24% |
| 2009-09-04 | 17.52 | 17.55 | 14.60 | 16.77 | 276719 | 4420650 | -1.19 | -6.63% |
| 2009-08-28 | 15.35 | 18.48 | 15.16 | 17.96 | 505037 | 8748276 | 2.62 | 17.08% |
| 2009-08-21 | 16.50 | 16.50 | 14.01 | 15.34 | 210937 | 3173386 | -1.17 | -7.09% |
| 2009-08-14 | 18.03 | 18.29 | 16.22 | 16.51 | 170633 | 2960718 | -1.27 | -7.14% |
| 2009-08-07 | 19.70 | 20.05 | 17.60 | 17.78 | 354929 | 6784353 | -1.91 | -9.70% |
| 2009-07-31 | 17.82 | 20.29 | 17.82 | 19.69 | 768419 | 14806245 | 1.82 | 10.19% |
| 2009-07-24 | 18.43 | 18.68 | 17.52 | 17.87 | 483234 | 8756655 | -0.26 | -1.43% |
| 2009-07-17 | 17.16 | 18.15 | 17.05 | 18.13 | 467545 | 8226825 | 0.96 | 5.59% |
| 2009-07-10 | 16.05 | 18.10 | 15.75 | 17.17 | 437780 | 7449755 | 1.17 | 7.31% |
| 2009-07-03 | 16.14 | 16.41 | 15.56 | 16.00 | 207753 | 3319091 | -0.12 | -0.74% |
| 2009-06-26 | 16.60 | 16.60 | 15.98 | 16.12 | 114055 | 1848403 | -0.33 | -2.01% |
| 2009-06-19 | 16.30 | 16.53 | 16.10 | 16.45 | 76219 | 1243107 | 0.21 | 1.29% |
| 2009-06-12 | 16.79 | 17.50 | 16.00 | 16.24 | 134388 | 2259835 | -0.55 | -3.28% |
| 2009-06-05 | 17.20 | 17.60 | 16.78 | 16.79 | 82240 | 1406258 | -0.06 | -0.36% |
| 2009-05-27 | 16.44 | 17.35 | 16.30 | 16.85 | 41527 | 701897 | -0.13 | -0.77% |
| 2009-05-22 | 17.25 | 17.84 | 16.85 | 16.98 | 107608 | 1876715 | -0.52 | -2.97% |
| 2009-05-15 | 17.65 | 18.45 | 16.30 | 17.50 | 170711 | 2998580 | -0.16 | -0.91% |
| 2009-05-08 | 17.20 | 18.35 | 17.05 | 17.66 | 111028 | 1968595 | 0.52 | 3.03% |
| 2009-04-30 | 16.84 | 17.28 | 15.91 | 17.14 | 83525 | 1403083 | 0.29 | 1.72% |
| 2009-04-24 | 18.02 | 18.92 | 16.80 | 16.85 | 136110 | 2434790 | -1.38 | -7.57% |
| 2009-04-17 | 18.40 | 19.99 | 17.81 | 18.23 | 251343 | 4671652 | 0.17 | 0.94% |
| 2009-04-10 | 16.60 | 18.38 | 16.50 | 18.06 | 236423 | 4116111 | 1.80 | 11.07% |
| 2009-04-03 | 15.75 | 17.00 | 14.99 | 16.26 | 185711 | 3012114 | 0.63 | 4.03% |
| 2009-03-27 | 15.55 | 16.45 | 14.70 | 15.63 | 155471 | 2447603 | 0.28 | 1.82% |
| 2009-03-20 | 14.16 | 16.18 | 14.02 | 15.35 | 156181 | 2372224 | 1.38 | 9.88% |
| 2009-03-13 | 14.15 | 14.60 | 13.19 | 13.97 | 113738 | 1605373 | -0.23 | -1.62% |
| 2009-03-06 | 12.70 | 14.90 | 12.50 | 14.20 | 209262 | 2945700 | 1.01 | 7.66% |
| 2009-02-27 | 15.78 | 16.45 | 13.19 | 13.19 | 262900 | 4020586 | -2.57 | -16.31% |
| 2009-02-20 | 16.75 | 16.75 | 14.60 | 15.76 | 259396 | 4059359 | -0.99 | -5.91% |
| 2009-02-13 | 15.08 | 17.20 | 14.70 | 16.75 | 374368 | 5943315 | 1.67 | 11.07% |
| 2009-02-06 | 14.80 | 16.00 | 14.55 | 15.08 | 344935 | 5168680 | 1.68 | 12.54% |
| 2009-01-23 | 11.40 | 13.85 | 10.90 | 13.40 | 255596 | 3161435 | 2.05 | 18.06% |
| 2009-01-16 | 10.48 | 11.70 | 10.32 | 11.35 | 276316 | 3065230 | 0.96 | 9.24% |
| 2009-01-09 | 9.13 | 10.77 | 9.13 | 10.39 | 231452 | 2337789 | 0.58 | 5.91% |
| 2008-12-26 | 10.63 | 11.10 | 9.44 | 9.81 | 194995 | 2013345 | -0.98 | -9.08% |
| 2008-12-19 | 9.71 | 11.37 | 9.20 | 10.79 | 277382 | 2898916 | 1.25 | 13.10% |
| 2008-12-12 | 10.31 | 10.92 | 9.44 | 9.54 | 275590 | 2848406 | -0.67 | -6.56% |
| 2008-12-05 | 8.71 | 10.50 | 8.50 | 10.21 | 211280 | 2035918 | 1.41 | 16.02% |
| 2008-11-28 | 10.60 | 10.78 | 8.52 | 8.80 | 225917 | 2191827 | -1.34 | -13.21% |
| 2008-11-21 | 8.90 | 10.14 | 8.27 | 10.14 | 269450 | 2476125 | 1.24 | 13.93% |
| 2008-11-14 | 7.70 | 8.92 | 7.61 | 8.90 | 252576 | 2108320 | 1.10 | 14.10% |
| 2008-11-07 | 7.68 | 8.28 | 7.00 | 7.80 | 171051 | 1315266 | 0.05 | 0.65% |
| 2008-10-31 | 8.00 | 8.00 | 7.00 | 7.75 | 93771 | 714938 | -0.48 | -5.83% |
| 2008-10-24 | 9.68 | 10.58 | 8.00 | 8.23 | 203095 | 1917270 | -1.33 | -13.91% |
| 2008-10-17 | 8.51 | 9.75 | 7.69 | 9.56 | 188933 | 1718761 | 1.02 | 11.94% |
| 2008-10-10 | 9.83 | 9.83 | 8.50 | 8.54 | 66977 | 612797 | -1.56 | -15.45% |
| 2008-09-26 | 10.80 | 11.20 | 9.80 | 10.10 | 190218 | 2014332 | 0.18 | 1.81% |
| 2008-09-19 | 9.95 | 10.20 | 8.76 | 9.92 | 64938 | 618851 | 0.05 | 0.51% |
| 2008-09-12 | 9.67 | 10.28 | 9.30 | 9.87 | 54157 | 531771 | 0.22 | 2.28% |
| 2008-09-05 | 10.67 | 10.75 | 9.25 | 9.65 | 65558 | 658305 | -1.02 | -9.56% |
| 2008-08-29 | 12.36 | 12.82 | 10.20 | 10.67 | 58873 | 652295 | -1.85 | -14.78% |
| 2008-08-22 | 12.90 | 13.68 | 11.80 | 12.52 | 77810 | 1004582 | -0.46 | -3.54% |
| 2008-08-15 | 14.65 | 14.80 | 12.25 | 12.98 | 57180 | 755559 | -1.82 | -12.30% |
| 2008-08-08 | 16.16 | 17.20 | 14.77 | 14.80 | 100566 | 1641392 | -1.43 | -8.81% |
| 2008-08-01 | 17.40 | 17.80 | 15.49 | 16.23 | 98074 | 1651529 | -1.13 | -6.51% |
| 2008-07-25 | 16.40 | 17.68 | 16.18 | 17.36 | 170523 | 2937100 | 0.72 | 4.33% |
| 2008-07-18 | 16.20 | 17.38 | 14.81 | 16.64 | 147510 | 2430008 | 0.18 | 1.09% |
| 2008-07-11 | 15.43 | 17.40 | 15.29 | 16.46 | 187388 | 3084645 | 0.90 | 5.78% |
| 2008-07-04 | 14.80 | 16.40 | 14.20 | 15.56 | 126582 | 1938295 | 0.76 | 5.13% |
| 2008-06-27 | 14.74 | 16.49 | 14.25 | 14.80 | 155463 | 2385106 | -0.08 | -0.54% |
| 2008-06-20 | 14.21 | 16.38 | 13.70 | 14.88 | 221757 | 3361741 | 0.34 | 2.34% |
| 2008-06-13 | 17.20 | 17.20 | 14.50 | 14.54 | 103024 | 1626995 | -3.75 | -20.50% |
| 2008-06-06 | 17.58 | 20.29 | 17.31 | 18.29 | 234111 | 4427416 | 0.77 | 4.39% |
| 2008-05-30 | 16.16 | 18.29 | 15.70 | 17.52 | 174733 | 3057415 | 1.06 | 6.44% |
| 2008-05-23 | 20.00 | 20.00 | 16.00 | 16.46 | 163755 | 2957709 | -3.56 | -17.78% |
| 2008-05-16 | 18.79 | 21.89 | 18.53 | 20.02 | 281394 | 5765027 | 2.28 | 12.85% |
| 2008-05-09 | 17.96 | 19.50 | 17.11 | 17.74 | 187602 | 3443763 | -0.14 | -0.78% |
| 2008-04-30 | 16.30 | 18.00 | 15.90 | 17.88 | 98581 | 1689193 | 1.26 | 7.58% |
| 2008-04-25 | 15.40 | 17.48 | 13.40 | 16.62 | 132807 | 2086971 | 2.18 | 15.10% |
| 2008-04-18 | 16.19 | 16.50 | 14.20 | 14.44 | 77921 | 1181786 | -2.26 | -13.53% |
| 2008-04-11 | 14.57 | 17.38 | 14.41 | 16.70 | 118012 | 1928358 | 1.64 | 10.89% |
| 2008-04-03 | 17.90 | 18.20 | 13.92 | 15.06 | 73338 | 1165244 | -3.60 | -19.29% |
| 2008-03-28 | 21.00 | 21.50 | 17.00 | 18.66 | 90548 | 1765777 | -2.33 | -11.10% |
| 2008-03-21 | 22.70 | 22.95 | 17.60 | 20.99 | 141853 | 2851845 | -1.71 | -7.53% |
| 2008-03-14 | 27.02 | 27.82 | 22.30 | 22.70 | 123428 | 3146323 | -4.34 | -16.05% |
| 2008-03-07 | 25.29 | 29.24 | 24.30 | 27.04 | 252363 | 6901695 | 1.73 | 6.83% |
| 2008-02-29 | 25.40 | 25.99 | 22.61 | 25.31 | 95623 | 2368982 | 0.21 | 0.84% |
| 2008-02-22 | 24.10 | 27.95 | 24.10 | 25.10 | 147814 | 3916607 | 1.54 | 6.54% |
| 2008-02-15 | 23.97 | 24.98 | 22.71 | 23.56 | 33695 | 810050 | -0.40 | -1.67% |
| 2008-02-05 | 23.00 | 24.79 | 22.70 | 23.96 | 30014 | 716213 | 1.72 | 7.73% |
| 2008-02-01 | 27.89 | 27.99 | 21.74 | 22.24 | 132230 | 3379554 | -5.73 | -20.49% |
| 2008-01-25 | 26.60 | 28.71 | 22.48 | 27.97 | 183146 | 4746386 | 1.22 | 4.56% |
| 2008-01-18 | 27.70 | 29.68 | 25.80 | 26.75 | 171578 | 4819191 | -0.71 | -2.59% |
| 2008-01-11 | 28.60 | 31.00 | 26.95 | 27.46 | 285286 | 8223910 | -1.99 | -6.76% |
| 2008-01-04 | 33.89 | 34.02 | 27.84 | 29.45 | 188917 | 5719147 | -1.48 | -4.79% |
| 2007-11-30 | 21.97 | 30.93 | 21.30 | 30.93 | 125466 | 3226180 | 9.80 | 46.38% |
| 2007-11-23 | 18.00 | 21.13 | 17.93 | 21.13 | 79106 | 1562533 | 3.75 | 21.58% |
| 2007-11-16 | 15.18 | 17.38 | 15.00 | 17.38 | 20699 | 341183 | 1.49 | 9.38% |
| 2007-11-09 | 16.98 | 17.54 | 15.59 | 15.89 | 13701 | 230618 | -0.91 | -5.42% |
| 2007-11-02 | 15.70 | 17.80 | 15.50 | 16.80 | 20483 | 342212 | 1.10 | 7.01% |
| 2007-10-26 | 18.88 | 18.88 | 15.43 | 15.70 | 19843 | 339326 | -3.28 | -17.28% |
| 2007-10-18 | 19.44 | 20.50 | 18.79 | 18.98 | 25808 | 503894 | -0.45 | -2.32% |
| 2007-10-12 | 21.49 | 21.85 | 18.17 | 19.43 | 45427 | 935262 | -1.73 | -8.18% |
| 2007-09-28 | 19.65 | 21.65 | 19.45 | 21.16 | 65206 | 1347551 | 1.41 | 7.14% |
| 2007-09-21 | 19.30 | 20.50 | 18.81 | 19.75 | 39084 | 769757 | 0.36 | 1.86% |
| 2007-09-14 | 21.00 | 21.75 | 18.50 | 19.39 | 59347 | 1199244 | -1.67 | -7.93% |
| 2007-09-07 | 20.10 | 21.89 | 19.58 | 21.06 | 72575 | 1483318 | 1.22 | 6.15% |
| 2007-08-31 | 20.21 | 21.38 | 19.40 | 19.84 | 56025 | 1134039 | -0.35 | -1.73% |
| 2007-08-24 | 18.70 | 20.73 | 18.55 | 20.19 | 55516 | 1096944 | 1.70 | 9.19% |
| 2007-08-17 | 18.50 | 19.36 | 18.10 | 18.49 | 33818 | 629518 | -0.31 | -1.65% |
| 2007-08-10 | 17.57 | 20.80 | 17.57 | 18.80 | 85964 | 1670103 | 1.25 | 7.12% |
| 2007-08-03 | 18.41 | 18.90 | 17.00 | 17.55 | 40360 | 730630 | -0.62 | -3.41% |
| 2007-07-27 | 17.39 | 18.70 | 17.21 | 18.17 | 42907 | 776631 | 0.82 | 4.73% |
| 2007-07-20 | 16.38 | 17.91 | 16.11 | 17.35 | 37686 | 643968 | 1.07 | 6.57% |
| 2007-07-13 | 16.83 | 17.97 | 15.81 | 16.28 | 26177 | 433609 | -0.58 | -3.44% |
| 2007-07-06 | 19.10 | 19.20 | 14.61 | 16.86 | 44965 | 777939 | -1.85 | -9.89% |
| 2007-06-29 | 18.80 | 21.39 | 18.05 | 18.71 | 94042 | 1883490 | 0.61 | 3.37% |
| 2007-06-22 | 19.70 | 20.56 | 17.15 | 18.10 | 54739 | 1070473 | -1.41 | -7.23% |
| 2007-06-15 | 19.36 | 20.60 | 18.70 | 19.51 | 73648 | 1451351 | 0.15 | 0.78% |
| 2007-06-08 | 18.21 | 19.93 | 17.01 | 19.36 | 81973 | 1558852 | 1.41 | 7.86% |
| 2007-06-01 | 23.50 | 23.85 | 17.88 | 17.95 | 66818 | 1431353 | -5.38 | -23.06% |
| 2007-05-25 | 22.40 | 24.80 | 21.87 | 23.33 | 78334 | 1828558 | 0.42 | 1.83% |
| 2007-05-18 | 21.20 | 23.47 | 20.81 | 22.91 | 85585 | 1922514 | 1.55 | 7.26% |
| 2007-05-11 | 21.24 | 22.50 | 20.30 | 21.36 | 61313 | 1309131 | -0.14 | -0.65% |
| 2007-04-27 | 21.79 | 23.15 | 21.11 | 21.50 | 69019 | 1515056 | 0.02 | 0.09% |
| 2007-04-20 | 20.30 | 21.99 | 19.22 | 21.48 | 99392 | 2045851 | 1.48 | 7.40% |
| 2007-04-13 | 18.95 | 21.00 | 18.50 | 20.00 | 87281 | 1716762 | 1.08 | 5.71% |
| 2007-04-06 | 18.60 | 19.40 | 18.30 | 18.92 | 42825 | 799866 | 0.30 | 1.61% |
| 2007-03-30 | 19.02 | 19.80 | 18.02 | 18.62 | 47395 | 901513 | -0.34 | -1.79% |
| 2007-03-23 | 17.45 | 19.90 | 17.00 | 18.96 | 88362 | 1689331 | 1.44 | 8.22% |
| 2007-03-16 | 18.29 | 18.30 | 17.00 | 17.52 | 38744 | 690187 | -0.77 | -4.21% |
| 2007-03-09 | 17.25 | 19.14 | 17.05 | 18.29 | 60484 | 1105954 | 1.29 | 7.59% |
| 2007-03-02 | 18.30 | 19.53 | 15.80 | 17.00 | 64257 | 1129581 | -1.40 | -7.61% |
| 2007-02-16 | 17.18 | 19.08 | 16.00 | 18.40 | 62035 | 1088749 | 0.70 | 3.96% |
| 2007-02-09 | 14.50 | 18.05 | 14.50 | 17.70 | 104251 | 1748728 | 3.52 | 24.82% |
| 2007-02-02 | 15.90 | 16.47 | 13.60 | 14.18 | 51632 | 789873 | -1.67 | -10.54% |
| 2007-01-26 | 15.26 | 17.50 | 14.80 | 15.85 | 99637 | 1634565 | 0.67 | 4.41% |
| 2007-01-19 | 13.23 | 15.80 | 13.23 | 15.18 | 97342 | 1426478 | 1.94 | 14.65% |
| 2007-01-12 | 13.16 | 14.79 | 13.14 | 13.24 | 73528 | 1020682 | 0.18 | 1.38% |
| 2007-01-05 | 12.61 | 13.20 | 12.40 | 13.06 | 13395 | 171336 | 0.43 | 3.40% |
| 2006-12-29 | 12.93 | 13.35 | 12.42 | 12.63 | 20159 | 257370 | -0.30 | -2.32% |
| 2006-12-22 | 12.74 | 13.99 | 12.59 | 12.93 | 49714 | 664930 | 0.31 | 2.46% |
| 2006-12-15 | 12.05 | 12.85 | 12.05 | 12.62 | 21148 | 262858 | 0.58 | 4.82% |
| 2006-12-08 | 13.47 | 14.10 | 11.99 | 12.04 | 38005 | 497736 | -1.43 | -10.62% |
| 2006-12-01 | 12.43 | 13.50 | 12.32 | 13.47 | 46329 | 607220 | 1.05 | 8.45% |
