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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 17.02 | 17.64 | 16.31 | 16.48 | 188690 | 3222904 | -0.57 | -3.34% |
| 2009-11-20 | 15.91 | 17.28 | 15.85 | 17.05 | 567308 | 9335215 | 1.16 | 7.30% |
| 2009-11-13 | 15.10 | 16.20 | 14.80 | 15.89 | 373099 | 5712814 | 0.89 | 5.93% |
| 2009-11-06 | 14.18 | 15.19 | 14.09 | 15.00 | 274461 | 4072805 | 0.65 | 4.53% |
| 2009-10-30 | 15.00 | 15.00 | 14.11 | 14.35 | 167969 | 2431541 | -0.73 | -4.84% |
| 2009-10-23 | 14.68 | 15.33 | 14.48 | 15.08 | 251476 | 3762440 | 0.40 | 2.73% |
| 2009-10-16 | 14.70 | 15.08 | 14.40 | 14.68 | 183828 | 2708262 | -0.07 | -0.47% |
| 2009-10-09 | 14.32 | 14.75 | 14.25 | 14.75 | 34375 | 501388 | 0.43 | 3.00% |
| 2009-09-30 | 14.74 | 15.06 | 13.80 | 14.32 | 78422 | 1130634 | -0.27 | -1.85% |
| 2009-09-25 | 15.60 | 16.10 | 14.29 | 14.59 | 190818 | 2892802 | -1.12 | -7.13% |
| 2009-09-18 | 15.44 | 16.35 | 15.44 | 15.71 | 321533 | 5115503 | 0.36 | 2.35% |
| 2009-09-11 | 15.06 | 15.75 | 14.89 | 15.35 | 266474 | 4084859 | 0.34 | 2.27% |
| 2009-09-04 | 14.86 | 15.25 | 14.10 | 15.01 | 230821 | 3394457 | -0.01 | -0.07% |
| 2009-08-28 | 14.74 | 16.38 | 14.52 | 15.02 | 484761 | 7535304 | 0.32 | 2.18% |
| 2009-08-21 | 14.95 | 15.14 | 13.89 | 14.70 | 182019 | 2639883 | -0.34 | -2.26% |
| 2009-08-14 | 16.88 | 16.96 | 14.95 | 15.04 | 230678 | 3701129 | -1.64 | -9.83% |
| 2009-08-07 | 16.40 | 17.96 | 16.12 | 16.68 | 507497 | 8664229 | 0.30 | 1.83% |
| 2009-07-31 | 16.62 | 17.07 | 15.30 | 16.38 | 339654 | 5593514 | -0.21 | -1.27% |
| 2009-07-24 | 16.30 | 16.97 | 16.00 | 16.59 | 357041 | 5858096 | 0.32 | 1.97% |
| 2009-07-17 | 16.01 | 16.80 | 16.00 | 16.27 | 295760 | 4830938 | 0.19 | 1.18% |
| 2009-07-10 | 16.39 | 16.49 | 15.67 | 16.08 | 276845 | 4431344 | -0.21 | -1.29% |
| 2009-07-03 | 15.92 | 16.53 | 15.46 | 16.29 | 319120 | 5096149 | 0.41 | 2.58% |
| 2009-06-26 | 15.82 | 15.93 | 15.18 | 15.88 | 218379 | 3405169 | 0.28 | 1.79% |
| 2009-06-19 | 15.20 | 15.67 | 15.01 | 15.60 | 106544 | 1637447 | 0.47 | 3.11% |
| 2009-06-12 | 15.15 | 15.95 | 14.89 | 15.13 | 164251 | 2518083 | -0.02 | -0.13% |
| 2009-06-05 | 14.86 | 15.59 | 14.85 | 15.15 | 129910 | 1984065 | 0.22 | 1.47% |
| 2009-05-27 | 15.03 | 15.15 | 14.86 | 14.93 | 34676 | 519370 | -0.03 | -0.20% |
| 2009-05-22 | 15.11 | 15.75 | 14.90 | 14.96 | 123857 | 1894711 | -0.18 | -1.19% |
| 2009-05-15 | 15.15 | 15.50 | 14.90 | 15.14 | 99904 | 1512173 | -0.05 | -0.33% |
| 2009-05-08 | 15.20 | 15.94 | 14.90 | 15.19 | 152390 | 2356300 | -0.02 | -0.13% |
| 2009-04-30 | 15.90 | 15.90 | 14.66 | 15.21 | 104261 | 1576656 | -0.82 | -5.12% |
| 2009-04-24 | 16.42 | 17.66 | 15.80 | 16.03 | 223972 | 3763634 | -0.38 | -2.32% |
| 2009-04-17 | 16.65 | 16.85 | 16.22 | 16.41 | 165827 | 2737996 | -0.06 | -0.36% |
| 2009-04-10 | 15.80 | 16.51 | 15.38 | 16.47 | 162366 | 2604010 | 0.70 | 4.44% |
| 2009-04-03 | 16.06 | 16.25 | 15.72 | 15.77 | 105734 | 1683606 | -0.29 | -1.81% |
| 2009-03-27 | 15.95 | 16.60 | 15.93 | 16.06 | 104051 | 1681408 | -0.04 | -0.25% |
| 2009-03-20 | 15.45 | 16.55 | 15.20 | 16.10 | 149894 | 2362080 | 0.57 | 3.67% |
| 2009-03-13 | 14.83 | 15.65 | 14.40 | 15.53 | 116879 | 1778908 | 0.71 | 4.79% |
| 2009-03-06 | 14.20 | 15.29 | 14.04 | 14.82 | 83989 | 1229987 | 0.63 | 4.44% |
| 2009-02-27 | 16.00 | 16.50 | 14.00 | 14.19 | 69182 | 1066700 | -1.90 | -11.81% |
| 2009-02-20 | 16.54 | 16.74 | 15.48 | 16.09 | 120143 | 1927597 | -0.20 | -1.23% |
| 2009-02-13 | 15.50 | 16.70 | 15.30 | 16.29 | 113969 | 1813476 | 0.86 | 5.57% |
| 2009-02-06 | 14.55 | 15.72 | 14.51 | 15.43 | 108156 | 1626377 | 0.93 | 6.41% |
| 2009-01-23 | 14.35 | 14.85 | 14.01 | 14.50 | 66976 | 967396 | 0.19 | 1.33% |
| 2009-01-16 | 13.08 | 15.15 | 13.02 | 14.31 | 99024 | 1403282 | 1.16 | 8.82% |
| 2009-01-09 | 13.44 | 14.12 | 12.93 | 13.15 | 63561 | 850006 | -0.27 | -2.01% |
| 2008-12-26 | 14.13 | 14.45 | 13.11 | 13.42 | 36049 | 494757 | -0.73 | -5.16% |
| 2008-12-19 | 12.65 | 14.21 | 12.51 | 14.15 | 64644 | 862538 | 1.46 | 11.51% |
| 2008-12-12 | 13.44 | 13.74 | 12.40 | 12.69 | 61968 | 827596 | -0.53 | -4.01% |
| 2008-12-05 | 11.90 | 13.49 | 11.75 | 13.22 | 99728 | 1275436 | 1.40 | 11.84% |
| 2008-11-28 | 12.30 | 12.48 | 11.39 | 11.82 | 58371 | 690600 | -0.47 | -3.82% |
| 2008-11-21 | 11.90 | 12.91 | 11.33 | 12.29 | 93258 | 1143682 | 0.41 | 3.45% |
| 2008-11-14 | 10.65 | 12.05 | 10.60 | 11.88 | 66572 | 757402 | 1.40 | 13.36% |
| 2008-11-07 | 11.05 | 11.20 | 10.20 | 10.48 | 29865 | 323038 | -0.59 | -5.33% |
| 2008-10-31 | 11.85 | 11.85 | 10.57 | 11.07 | 37971 | 429151 | -1.04 | -8.59% |
| 2008-10-24 | 11.47 | 12.45 | 11.01 | 12.11 | 74215 | 873931 | 0.61 | 5.30% |
| 2008-10-17 | 12.81 | 13.39 | 11.40 | 11.50 | 54755 | 689662 | -1.46 | -11.27% |
| 2008-10-10 | 13.90 | 13.93 | 12.76 | 12.96 | 72824 | 972751 | -1.42 | -9.88% |
| 2008-09-26 | 15.20 | 16.00 | 13.33 | 14.38 | 254762 | 3749210 | -0.28 | -1.91% |
| 2008-09-19 | 14.20 | 14.66 | 12.56 | 14.66 | 98109 | 1392671 | 0.46 | 3.24% |
| 2008-09-12 | 14.05 | 14.42 | 12.80 | 14.20 | 55093 | 753025 | 0.09 | 0.64% |
| 2008-09-05 | 14.49 | 14.49 | 14.00 | 14.11 | 28249 | 402804 | -0.38 | -2.62% |
| 2008-08-29 | 14.33 | 14.70 | 13.80 | 14.49 | 44282 | 629471 | 0.19 | 1.33% |
| 2008-08-22 | 14.58 | 15.55 | 14.01 | 14.30 | 65146 | 958698 | -0.24 | -1.65% |
| 2008-08-15 | 13.70 | 14.60 | 13.45 | 14.54 | 76238 | 1075080 | 0.63 | 4.53% |
| 2008-08-08 | 15.46 | 15.86 | 13.85 | 13.91 | 111794 | 1686929 | -1.57 | -10.14% |
| 2008-08-01 | 16.42 | 16.70 | 14.50 | 15.48 | 82982 | 1299773 | -0.91 | -5.55% |
| 2008-07-25 | 15.62 | 17.10 | 15.20 | 16.39 | 90218 | 1483111 | 0.80 | 5.13% |
| 2008-07-18 | 17.19 | 17.45 | 14.70 | 15.59 | 118836 | 1917459 | -1.61 | -9.36% |
| 2008-07-11 | 17.28 | 18.85 | 16.88 | 17.20 | 202422 | 3619397 | 0.02 | 0.12% |
| 2008-07-04 | 14.68 | 17.20 | 14.45 | 17.18 | 113325 | 1794884 | 2.44 | 16.55% |
| 2008-06-27 | 13.80 | 16.98 | 13.21 | 14.74 | 125244 | 1930491 | 0.73 | 5.21% |
| 2008-06-20 | 15.23 | 15.39 | 12.98 | 14.01 | 63248 | 903964 | -0.92 | -6.16% |
| 2008-06-13 | 16.70 | 16.70 | 14.70 | 14.93 | 78250 | 1208828 | -2.24 | -13.05% |
| 2008-06-06 | 18.30 | 18.54 | 16.66 | 17.17 | 69112 | 1217170 | -1.27 | -6.89% |
| 2008-05-30 | 18.33 | 18.66 | 17.66 | 18.44 | 48987 | 886731 | 0.11 | 0.60% |
| 2008-05-23 | 20.90 | 21.26 | 18.00 | 18.33 | 62602 | 1198859 | -2.43 | -11.71% |
| 2008-05-16 | 19.50 | 21.09 | 19.21 | 20.76 | 92280 | 1875687 | 0.87 | 4.37% |
| 2008-05-09 | 22.00 | 22.20 | 19.30 | 19.89 | 133569 | 2794154 | -1.81 | -8.34% |
| 2008-04-30 | 21.00 | 21.78 | 20.25 | 21.70 | 102391 | 2152230 | -0.04 | -0.18% |
| 2008-04-25 | 23.00 | 23.35 | 18.40 | 21.74 | 168630 | 3600139 | -0.75 | -3.33% |
| 2008-04-18 | 24.75 | 26.10 | 22.49 | 22.49 | 91392 | 2253483 | -2.49 | -9.97% |
| 2008-04-11 | 23.00 | 25.48 | 22.04 | 24.98 | 62436 | 1522343 | 1.81 | 7.81% |
| 2008-04-03 | 24.60 | 25.50 | 21.31 | 23.17 | 51267 | 1196393 | -1.83 | -7.32% |
| 2008-03-28 | 25.20 | 25.64 | 23.01 | 25.00 | 52380 | 1284161 | 0.21 | 0.85% |
| 2008-03-21 | 27.27 | 27.27 | 22.14 | 24.79 | 78445 | 1885037 | -2.38 | -8.76% |
| 2008-03-14 | 27.97 | 28.49 | 26.21 | 27.17 | 85134 | 2363651 | -1.28 | -4.50% |
| 2008-03-07 | 26.50 | 29.69 | 26.10 | 28.45 | 96813 | 2762289 | 1.94 | 7.32% |
| 2008-02-29 | 26.90 | 26.90 | 23.70 | 26.51 | 64096 | 1622820 | -0.49 | -1.81% |
| 2008-02-22 | 28.74 | 29.22 | 26.65 | 27.00 | 31328 | 882521 | -1.43 | -5.03% |
| 2008-02-15 | 28.75 | 29.37 | 28.01 | 28.43 | 11989 | 344273 | -0.32 | -1.11% |
| 2008-02-05 | 27.86 | 29.30 | 27.60 | 28.75 | 12268 | 350817 | 1.74 | 6.44% |
| 2008-02-01 | 30.39 | 30.50 | 25.98 | 27.01 | 50847 | 1447854 | -3.26 | -10.77% |
| 2008-01-25 | 31.36 | 31.86 | 27.48 | 30.27 | 115176 | 3408424 | -1.36 | -4.30% |
| 2008-01-18 | 30.80 | 32.16 | 30.00 | 31.63 | 114967 | 3580824 | 0.70 | 2.26% |
| 2008-01-11 | 32.00 | 32.40 | 30.64 | 30.93 | 83040 | 2604878 | -1.52 | -4.68% |
| 2008-01-04 | 31.67 | 33.39 | 31.21 | 32.45 | 56957 | 1839501 | 0.80 | 2.53% |
| 2007-12-28 | 30.25 | 32.40 | 29.28 | 31.65 | 115546 | 3560707 | 1.65 | 5.50% |
| 2007-12-21 | 29.70 | 30.79 | 29.50 | 30.00 | 96199 | 2898703 | 0.63 | 2.15% |
| 2007-12-14 | 27.31 | 30.05 | 27.31 | 29.37 | 117793 | 3406405 | 1.45 | 5.19% |
| 2007-12-07 | 26.50 | 28.29 | 25.50 | 27.92 | 70085 | 1880203 | 0.92 | 3.41% |
| 2007-11-30 | 27.81 | 28.49 | 26.50 | 27.00 | 65152 | 1806385 | -0.65 | -2.35% |
| 2007-11-23 | 25.76 | 28.40 | 25.52 | 27.65 | 134432 | 3658523 | 2.10 | 8.22% |
| 2007-11-16 | 24.20 | 26.30 | 23.45 | 25.55 | 90042 | 2277709 | 0.54 | 2.16% |
| 2007-11-09 | 25.00 | 26.26 | 22.88 | 25.01 | 75058 | 1889267 | 0.01 | 0.04% |
| 2007-11-02 | 23.00 | 25.72 | 22.33 | 25.00 | 122893 | 2996789 | 2.11 | 9.22% |
| 2007-10-26 | 25.00 | 25.44 | 22.20 | 22.89 | 86199 | 2073370 | -2.72 | -10.62% |
| 2007-10-18 | 25.05 | 26.29 | 23.40 | 25.61 | 118489 | 3000094 | 0.66 | 2.65% |
| 2007-10-12 | 28.30 | 28.35 | 23.85 | 24.95 | 163396 | 4249328 | -2.96 | -10.61% |
| 2007-09-28 | 28.20 | 28.50 | 26.78 | 27.91 | 153946 | 4237074 | -0.19 | -0.68% |
| 2007-09-21 | 28.10 | 31.02 | 27.50 | 28.10 | 137147 | 3973957 | -0.40 | -1.40% |
| 2007-09-14 | 30.20 | 32.88 | 27.12 | 28.50 | 225756 | 6806842 | -1.50 | -5.00% |
| 2007-09-07 | 27.39 | 30.58 | 27.13 | 30.00 | 196188 | 5610719 | 2.66 | 9.73% |
| 2007-08-31 | 27.70 | 28.05 | 25.70 | 27.34 | 141986 | 3800964 | -0.12 | -0.44% |
| 2007-08-24 | 26.50 | 28.66 | 26.00 | 27.46 | 156031 | 4268209 | 1.56 | 6.02% |
| 2007-08-17 | 27.00 | 27.63 | 25.72 | 25.90 | 143120 | 3821117 | -0.99 | -3.68% |
| 2007-08-10 | 28.90 | 29.16 | 25.50 | 26.89 | 140060 | 3872343 | -1.99 | -6.89% |
| 2007-08-03 | 24.64 | 29.60 | 24.64 | 28.88 | 148191 | 4068654 | 4.27 | 17.35% |
| 2007-07-27 | 22.33 | 24.99 | 22.33 | 24.61 | 101147 | 2413524 | 2.30 | 10.31% |
| 2007-07-20 | 21.85 | 22.80 | 21.10 | 22.31 | 72372 | 1607388 | 0.57 | 2.62% |
| 2007-07-13 | 20.91 | 22.12 | 20.90 | 21.74 | 97709 | 2100297 | 1.13 | 5.48% |
| 2007-07-06 | 19.00 | 20.81 | 18.11 | 20.61 | 93308 | 1856515 | 1.61 | 8.47% |
| 2007-06-29 | 21.55 | 21.64 | 18.01 | 19.00 | 124865 | 2504506 | -2.11 | -9.99% |
| 2007-06-22 | 22.10 | 23.88 | 20.00 | 21.11 | 274770 | 6116741 | -0.93 | -4.22% |
| 2007-06-15 | 19.25 | 22.45 | 19.25 | 22.04 | 328620 | 6767210 | 2.79 | 14.49% |
| 2007-06-08 | 18.23 | 19.74 | 15.25 | 19.25 | 275757 | 5031749 | 0.75 | 4.05% |
| 2007-06-01 | 18.30 | 19.54 | 16.21 | 18.50 | 355595 | 6625166 | 0.37 | 2.04% |
| 2007-05-25 | 17.25 | 18.63 | 17.08 | 18.13 | 213310 | 3863781 | 0.40 | 2.26% |
| 2007-05-18 | 18.18 | 18.34 | 17.16 | 17.73 | 171584 | 3066095 | -0.63 | -3.43% |
| 2007-05-11 | 18.66 | 20.00 | 18.10 | 18.36 | 294351 | 5578455 | -0.47 | -2.50% |
| 2007-04-27 | 18.53 | 20.50 | 18.30 | 18.83 | 325573 | 6323458 | 0.70 | 3.86% |
| 2007-04-20 | 17.22 | 18.20 | 16.45 | 18.13 | 296006 | 5149584 | 1.15 | 6.77% |
| 2007-04-13 | 16.72 | 17.49 | 16.00 | 16.98 | 254893 | 4271803 | 0.43 | 2.60% |
| 2007-04-06 | 15.70 | 16.62 | 15.69 | 16.55 | 147056 | 2365022 | 0.91 | 5.82% |
| 2007-03-30 | 15.88 | 16.70 | 15.15 | 15.64 | 155944 | 2512562 | -0.13 | -0.82% |
| 2007-03-23 | 14.20 | 15.80 | 14.20 | 15.77 | 119190 | 1821848 | 0.95 | 6.41% |
| 2007-03-16 | 14.46 | 15.68 | 14.15 | 14.82 | 144817 | 2148398 | 0.41 | 2.85% |
| 2007-03-09 | 14.47 | 14.80 | 13.70 | 14.41 | 93170 | 1329413 | -0.02 | -0.14% |
| 2007-03-02 | 15.44 | 16.06 | 14.07 | 14.43 | 149056 | 2187304 | -1.03 | -6.66% |
| 2007-02-16 | 15.32 | 16.10 | 15.24 | 15.46 | 102544 | 1599106 | 0.14 | 0.91% |
| 2007-02-09 | 14.42 | 15.65 | 13.00 | 15.32 | 170519 | 2484788 | 0.94 | 6.54% |
| 2007-02-02 | 14.70 | 16.45 | 13.85 | 14.38 | 167101 | 2548354 | -0.12 | -0.83% |
| 2007-01-26 | 15.18 | 15.55 | 13.65 | 14.50 | 136430 | 2017387 | -0.83 | -5.41% |
| 2007-01-19 | 12.90 | 15.78 | 12.58 | 15.33 | 236048 | 3269157 | 3.48 | 29.37% |
| 2007-01-12 | 11.38 | 12.78 | 11.30 | 11.85 | 213712 | 2574823 | 0.47 | 4.13% |
| 2007-01-05 | 11.50 | 11.50 | 10.74 | 11.38 | 98422 | 1092212 | 0.10 | 0.89% |
| 2006-12-29 | 10.95 | 11.53 | 10.50 | 11.28 | 115756 | 1274028 | 0.33 | 3.01% |
| 2006-12-22 | 10.92 | 11.78 | 10.91 | 10.95 | 131615 | 1488884 | 0.06 | 0.55% |
| 2006-12-15 | 9.70 | 10.92 | 9.70 | 10.89 | 121896 | 1258989 | 1.21 | 12.50% |
| 2006-12-08 | 10.43 | 10.79 | 9.52 | 9.68 | 180064 | 1820328 | -0.67 | -6.47% |
| 2006-11-30 | 9.78 | 10.60 | 9.77 | 10.35 | 111582 | 1141762 | 0.58 | 5.94% |
