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 | 19.70 | 21.08 | 17.83 | 18.28 | 364743 | 7228459 | -1.37 | -6.97% |
| 2009-11-20 | 19.40 | 19.95 | 18.79 | 19.65 | 344420 | 6650403 | 0.25 | 1.29% |
| 2009-11-13 | 18.69 | 19.78 | 18.46 | 19.40 | 292489 | 5585900 | 0.75 | 4.02% |
| 2009-11-06 | 18.85 | 20.02 | 18.49 | 18.65 | 322055 | 6146564 | -0.32 | -1.69% |
| 2009-10-30 | 17.09 | 19.68 | 16.57 | 18.97 | 548038 | 10020211 | 2.01 | 11.85% |
| 2009-10-23 | 16.07 | 17.48 | 15.90 | 16.96 | 397405 | 6630436 | 0.84 | 5.21% |
| 2009-10-16 | 15.15 | 16.64 | 15.01 | 16.12 | 339512 | 5475097 | 0.92 | 6.05% |
| 2009-10-09 | 14.55 | 15.28 | 14.31 | 15.20 | 45852 | 689678 | 0.56 | 3.83% |
| 2009-09-30 | 14.86 | 15.10 | 14.21 | 14.64 | 77905 | 1131944 | 0.07 | 0.48% |
| 2009-09-25 | 14.39 | 15.78 | 14.10 | 14.57 | 339221 | 5157276 | 0.05 | 0.34% |
| 2009-09-18 | 15.10 | 15.33 | 14.48 | 14.52 | 272764 | 4063116 | -0.44 | -2.94% |
| 2009-09-11 | 13.62 | 15.38 | 13.61 | 14.96 | 512154 | 7489183 | 1.36 | 10.00% |
| 2009-09-04 | 13.40 | 13.94 | 12.28 | 13.60 | 329323 | 4320299 | 0.23 | 1.72% |
| 2009-08-28 | 12.75 | 14.28 | 12.65 | 13.37 | 399717 | 5431353 | 0.56 | 4.37% |
| 2009-08-21 | 13.02 | 13.44 | 11.80 | 12.81 | 264921 | 3312913 | -0.53 | -3.97% |
| 2009-08-14 | 14.70 | 15.10 | 13.28 | 13.34 | 304253 | 4318594 | -0.98 | -6.84% |
| 2009-08-07 | 14.90 | 15.94 | 14.25 | 14.32 | 624705 | 9547865 | -0.51 | -3.44% |
| 2009-07-31 | 14.18 | 15.18 | 13.50 | 14.83 | 661823 | 9649436 | 0.68 | 4.81% |
| 2009-07-24 | 13.82 | 14.50 | 13.82 | 14.15 | 494838 | 7016225 | 0.37 | 2.69% |
| 2009-07-17 | 14.05 | 14.70 | 13.68 | 13.78 | 632692 | 8984871 | -0.34 | -2.41% |
| 2009-07-10 | 12.91 | 14.50 | 12.59 | 14.12 | 1219393 | 16625781 | 1.32 | 10.31% |
| 2009-07-03 | 12.35 | 12.85 | 12.20 | 12.80 | 424381 | 5275743 | 0.41 | 3.31% |
| 2009-06-26 | 12.63 | 12.75 | 12.30 | 12.39 | 409706 | 5127122 | -0.24 | -1.90% |
| 2009-06-19 | 12.64 | 13.28 | 12.51 | 12.63 | 462430 | 5975342 | -0.06 | -0.47% |
| 2009-06-12 | 12.81 | 12.90 | 12.12 | 12.69 | 394409 | 4949127 | -0.12 | -0.94% |
| 2009-06-05 | 11.96 | 13.05 | 11.96 | 12.81 | 478574 | 5943510 | 0.92 | 7.74% |
| 2009-05-27 | 12.25 | 12.43 | 11.75 | 11.89 | 226758 | 2739025 | -0.62 | -4.96% |
| 2009-05-22 | 13.04 | 13.79 | 12.40 | 12.51 | 372354 | 4847971 | -0.35 | -2.72% |
| 2009-05-15 | 13.55 | 13.98 | 12.76 | 12.86 | 446793 | 6024644 | -0.61 | -4.53% |
| 2009-05-08 | 13.52 | 14.18 | 13.28 | 13.47 | 377506 | 5167309 | -0.03 | -0.22% |
| 2009-04-30 | 13.44 | 13.56 | 12.85 | 13.50 | 128645 | 1701186 | 0.06 | 0.45% |
| 2009-04-24 | 13.55 | 14.10 | 13.15 | 13.44 | 299459 | 4107134 | -0.10 | -0.74% |
| 2009-04-17 | 14.16 | 14.88 | 13.46 | 13.54 | 567604 | 8049838 | -0.51 | -3.63% |
| 2009-04-10 | 13.15 | 14.18 | 13.15 | 14.05 | 581189 | 7891547 | 1.39 | 10.98% |
| 2009-04-03 | 11.98 | 13.33 | 11.40 | 12.66 | 498889 | 6258029 | 0.68 | 5.68% |
| 2009-03-27 | 11.70 | 12.30 | 11.13 | 11.98 | 356852 | 4207065 | 0.41 | 3.54% |
| 2009-03-20 | 10.75 | 12.04 | 10.64 | 11.57 | 285651 | 3266591 | 0.73 | 6.73% |
| 2009-03-13 | 11.62 | 11.79 | 10.70 | 10.84 | 165272 | 1858797 | -0.74 | -6.39% |
| 2009-03-06 | 10.50 | 12.28 | 10.20 | 11.58 | 380868 | 4303860 | 0.86 | 8.02% |
| 2009-02-27 | 12.58 | 13.86 | 10.71 | 10.72 | 403043 | 5095397 | -1.86 | -14.79% |
| 2009-02-20 | 12.35 | 12.62 | 11.33 | 12.58 | 410861 | 4959411 | 0.27 | 2.19% |
| 2009-02-13 | 11.33 | 12.38 | 11.12 | 12.31 | 320167 | 3785758 | 1.29 | 11.71% |
| 2009-02-06 | 10.10 | 11.25 | 10.00 | 11.02 | 198328 | 2100509 | 1.01 | 10.09% |
| 2009-01-23 | 9.99 | 10.17 | 9.49 | 10.01 | 132809 | 1308996 | 0.12 | 1.21% |
| 2009-01-16 | 9.78 | 10.40 | 9.65 | 9.89 | 231438 | 2323389 | 0.13 | 1.33% |
| 2009-01-09 | 9.21 | 9.93 | 9.13 | 9.76 | 224694 | 2145901 | 0.84 | 9.42% |
| 2008-12-26 | 9.75 | 10.10 | 8.70 | 8.92 | 106411 | 1008024 | -0.74 | -7.66% |
| 2008-12-19 | 8.75 | 9.89 | 8.75 | 9.66 | 97706 | 916259 | 0.90 | 10.27% |
| 2008-12-12 | 9.70 | 10.20 | 8.69 | 8.76 | 192766 | 1854785 | -0.63 | -6.71% |
| 2008-12-05 | 8.34 | 9.54 | 8.04 | 9.39 | 161754 | 1454164 | 1.10 | 13.27% |
| 2008-11-28 | 8.45 | 8.64 | 7.80 | 8.29 | 120617 | 1002125 | 0.01 | 0.12% |
| 2008-11-21 | 8.60 | 9.21 | 8.05 | 8.28 | 165716 | 1434437 | -0.34 | -3.94% |
| 2008-11-14 | 7.32 | 8.64 | 7.32 | 8.62 | 159219 | 1275146 | 1.33 | 18.24% |
| 2008-11-07 | 7.63 | 7.76 | 6.79 | 7.29 | 125398 | 900178 | -0.38 | -4.95% |
| 2008-10-31 | 9.60 | 9.60 | 7.03 | 7.67 | 256660 | 2000406 | -2.04 | -21.01% |
| 2008-10-24 | 9.91 | 10.38 | 9.60 | 9.71 | 67227 | 671352 | -0.20 | -2.02% |
| 2008-10-17 | 11.35 | 12.28 | 9.73 | 9.91 | 97091 | 1079405 | -1.59 | -13.83% |
| 2008-10-10 | 11.98 | 12.20 | 11.01 | 11.50 | 85327 | 999288 | -0.69 | -5.66% |
| 2008-09-26 | 12.38 | 12.82 | 10.91 | 12.19 | 187143 | 2225740 | 0.53 | 4.54% |
| 2008-09-19 | 11.10 | 11.66 | 10.00 | 11.66 | 98780 | 1077848 | 0.64 | 5.81% |
| 2008-09-12 | 11.50 | 11.60 | 10.68 | 11.02 | 65542 | 720847 | -0.44 | -3.84% |
| 2008-09-05 | 13.05 | 13.17 | 11.41 | 11.46 | 76911 | 935473 | -1.72 | -13.05% |
| 2008-08-29 | 12.46 | 13.37 | 12.21 | 13.18 | 127892 | 1643581 | 0.81 | 6.55% |
| 2008-08-22 | 12.72 | 13.15 | 11.60 | 12.37 | 103538 | 1292181 | -0.32 | -2.52% |
| 2008-08-15 | 12.58 | 12.88 | 11.96 | 12.69 | 142112 | 1744173 | 0.09 | 0.71% |
| 2008-08-08 | 13.50 | 13.50 | 12.48 | 12.60 | 125423 | 1632730 | -1.02 | -7.49% |
| 2008-08-01 | 14.52 | 14.69 | 13.11 | 13.62 | 206455 | 2901751 | -0.55 | -3.88% |
| 2008-07-25 | 13.40 | 14.54 | 13.06 | 14.17 | 279972 | 3938322 | 0.87 | 6.54% |
| 2008-07-18 | 13.60 | 14.58 | 12.35 | 13.30 | 249499 | 3350320 | -0.50 | -3.62% |
| 2008-07-11 | 13.30 | 14.78 | 12.80 | 13.80 | 507561 | 7005359 | 1.48 | 12.01% |
| 2008-07-04 | 13.01 | 13.67 | 12.03 | 12.32 | 225492 | 2896677 | -1.03 | -7.71% |
| 2008-06-27 | 12.01 | 14.75 | 11.95 | 13.35 | 272432 | 3715324 | 0.90 | 7.23% |
| 2008-06-20 | 13.50 | 13.78 | 11.20 | 12.45 | 219291 | 2759412 | -1.03 | -7.64% |
| 2008-06-13 | 15.21 | 15.21 | 13.38 | 13.48 | 160210 | 2271853 | -2.41 | -15.17% |
| 2008-06-06 | 16.66 | 16.85 | 15.61 | 15.89 | 244935 | 3976839 | -0.78 | -4.68% |
| 2008-05-30 | 17.39 | 17.49 | 16.23 | 16.67 | 203717 | 3438531 | -0.85 | -4.85% |
| 2008-05-23 | 19.70 | 20.55 | 17.29 | 17.52 | 208711 | 3904332 | -2.72 | -13.44% |
| 2008-05-16 | 27.08 | 28.50 | 19.96 | 20.24 | 242915 | 6218325 | -6.91 | -25.45% |
| 2008-05-09 | 26.70 | 27.82 | 25.08 | 27.15 | 186464 | 5000724 | 0.45 | 1.69% |
| 2008-04-30 | 24.85 | 27.00 | 24.50 | 26.70 | 109382 | 2797796 | 1.50 | 5.95% |
| 2008-04-25 | 22.55 | 25.55 | 19.88 | 25.20 | 167355 | 3887509 | 4.32 | 20.69% |
| 2008-04-18 | 25.40 | 25.45 | 20.77 | 20.88 | 93316 | 2193850 | -4.86 | -18.88% |
| 2008-04-11 | 24.98 | 27.97 | 24.27 | 25.74 | 119157 | 3141251 | 0.88 | 3.54% |
| 2008-04-03 | 24.90 | 27.39 | 23.68 | 24.86 | 75862 | 1891793 | -0.54 | -2.13% |
| 2008-03-28 | 24.38 | 25.50 | 22.35 | 25.40 | 109827 | 2655889 | 1.47 | 6.14% |
| 2008-03-21 | 26.20 | 26.50 | 22.30 | 23.93 | 174851 | 4209053 | -2.02 | -7.78% |
| 2008-03-14 | 30.32 | 31.50 | 25.50 | 25.95 | 95997 | 2675127 | -5.15 | -16.56% |
| 2008-03-07 | 31.78 | 33.60 | 30.39 | 31.10 | 97454 | 3132921 | -0.70 | -2.20% |
| 2008-02-29 | 32.50 | 32.98 | 30.15 | 31.80 | 82136 | 2595495 | -0.70 | -2.15% |
| 2008-02-22 | 33.13 | 34.99 | 31.85 | 32.50 | 45993 | 1539338 | -0.26 | -0.79% |
| 2008-02-15 | 34.40 | 35.30 | 31.80 | 32.76 | 29316 | 971848 | -2.12 | -6.08% |
| 2008-02-05 | 33.50 | 35.60 | 33.50 | 34.88 | 76793 | 2663240 | 1.43 | 4.28% |
| 2008-01-31 | 35.90 | 35.90 | 32.40 | 33.45 | 55694 | 1877971 | -2.80 | -7.72% |
| 2008-01-25 | 37.60 | 38.06 | 32.54 | 36.25 | 160545 | 5682292 | -1.35 | -3.59% |
| 2008-01-18 | 38.90 | 39.20 | 35.01 | 37.60 | 220173 | 8247984 | -0.88 | -2.29% |
| 2008-01-11 | 34.90 | 39.08 | 33.88 | 38.48 | 217820 | 7853901 | 3.57 | 10.23% |
| 2008-01-04 | 34.40 | 36.17 | 33.52 | 34.91 | 84164 | 2907404 | 0.45 | 1.31% |
| 2007-12-28 | 32.91 | 35.00 | 32.21 | 34.46 | 137933 | 4691168 | 1.68 | 5.12% |
| 2007-12-21 | 32.48 | 32.95 | 31.11 | 32.78 | 120248 | 3875386 | 1.18 | 3.73% |
| 2007-12-14 | 29.50 | 32.65 | 28.90 | 31.60 | 93302 | 2911087 | 1.72 | 5.76% |
| 2007-12-07 | 28.36 | 30.10 | 28.00 | 29.88 | 56425 | 1647027 | 1.29 | 4.51% |
| 2007-11-30 | 28.90 | 30.00 | 28.13 | 28.59 | 64539 | 1865307 | 0.29 | 1.02% |
| 2007-11-23 | 28.64 | 29.80 | 27.56 | 28.30 | 74819 | 2165074 | -0.35 | -1.22% |
| 2007-11-16 | 27.90 | 29.38 | 26.23 | 28.65 | 123947 | 3486265 | 0.39 | 1.38% |
| 2007-11-09 | 29.88 | 30.68 | 27.99 | 28.26 | 75951 | 2231614 | -1.02 | -3.48% |
| 2007-11-02 | 33.51 | 35.05 | 29.23 | 29.28 | 196643 | 6372741 | -4.21 | -12.57% |
| 2007-10-26 | 31.50 | 35.38 | 30.90 | 33.49 | 202541 | 6788279 | 3.08 | 10.13% |
| 2007-10-18 | 32.25 | 33.85 | 30.35 | 30.41 | 158455 | 5123243 | -1.59 | -4.97% |
| 2007-10-12 | 34.50 | 34.70 | 30.80 | 32.00 | 146389 | 4746869 | -1.96 | -5.77% |
| 2007-09-28 | 35.80 | 36.85 | 32.80 | 33.96 | 159949 | 5543102 | -1.02 | -2.92% |
| 2007-09-21 | 33.86 | 37.28 | 33.40 | 34.98 | 137243 | 4832052 | 0.78 | 2.28% |
| 2007-09-14 | 36.60 | 38.88 | 32.61 | 34.20 | 173126 | 6072643 | -2.76 | -7.47% |
| 2007-09-07 | 29.50 | 38.40 | 29.50 | 36.96 | 351559 | 12144719 | 7.75 | 26.53% |
| 2007-08-31 | 28.50 | 30.45 | 28.02 | 29.21 | 189864 | 5532682 | 0.89 | 3.14% |
| 2007-08-24 | 26.30 | 28.88 | 26.10 | 28.32 | 119801 | 3340590 | 2.44 | 9.43% |
| 2007-08-17 | 26.53 | 27.34 | 25.70 | 25.88 | 130993 | 3474471 | -1.06 | -3.94% |
| 2007-08-10 | 29.15 | 29.72 | 26.48 | 26.94 | 153974 | 4310224 | -1.52 | -5.34% |
| 2007-08-03 | 26.62 | 29.00 | 25.86 | 28.46 | 142813 | 3967811 | 1.47 | 5.45% |
| 2007-07-27 | 24.80 | 27.80 | 24.65 | 26.99 | 94472 | 2473002 | 2.29 | 9.27% |
| 2007-07-20 | 26.20 | 26.26 | 23.58 | 24.70 | 83769 | 2029211 | -1.32 | -5.07% |
| 2007-07-13 | 25.70 | 26.40 | 24.38 | 26.02 | 57509 | 1473837 | 0.37 | 1.44% |
| 2007-07-06 | 26.80 | 27.40 | 23.80 | 25.65 | 135537 | 3522826 | -1.56 | -5.73% |
| 2007-06-29 | 25.89 | 29.25 | 24.80 | 27.21 | 152531 | 4154598 | 1.27 | 4.90% |
| 2007-06-22 | 28.03 | 28.03 | 25.00 | 25.94 | 114176 | 3016047 | 0.44 | 1.73% |
| 2007-06-15 | 23.99 | 26.93 | 23.70 | 25.50 | 169433 | 4310201 | 1.51 | 6.29% |
| 2007-06-08 | 22.38 | 24.30 | 19.50 | 23.99 | 178460 | 3946638 | 0.61 | 2.61% |
| 2007-06-01 | 24.80 | 25.56 | 22.51 | 23.38 | 321426 | 7746503 | -1.42 | -5.73% |
| 2007-05-25 | 19.98 | 25.05 | 19.80 | 24.80 | 392950 | 8986690 | 4.10 | 19.81% |
| 2007-05-18 | 20.00 | 21.56 | 19.61 | 20.70 | 315232 | 6457846 | 0.42 | 2.07% |
| 2007-05-11 | 20.24 | 21.90 | 19.44 | 20.28 | 358797 | 7401274 | 0.22 | 1.10% |
| 2007-04-27 | 20.16 | 20.97 | 19.01 | 20.06 | 306166 | 6093639 | -0.10 | -0.50% |
| 2007-04-20 | 17.39 | 20.50 | 17.15 | 20.16 | 550056 | 10491415 | 2.78 | 15.99% |
| 2007-04-13 | 16.52 | 18.10 | 16.35 | 17.38 | 370428 | 6397652 | 0.85 | 5.14% |
| 2007-04-06 | 16.35 | 17.76 | 16.35 | 16.53 | 311214 | 5260564 | 0.25 | 1.54% |
| 2007-03-30 | 15.70 | 16.92 | 15.50 | 16.28 | 371548 | 6049952 | 0.90 | 5.85% |
| 2007-03-23 | 14.70 | 15.70 | 14.58 | 15.38 | 328037 | 5001093 | 0.25 | 1.65% |
| 2007-03-16 | 15.76 | 15.83 | 15.05 | 15.13 | 280476 | 4313623 | -0.60 | -3.81% |
| 2007-03-09 | 15.50 | 16.33 | 15.35 | 15.73 | 165190 | 2622248 | 0.25 | 1.61% |
| 2007-03-02 | 18.80 | 18.80 | 15.00 | 15.48 | 243994 | 4009676 | -2.73 | -14.99% |
| 2007-02-16 | 15.60 | 19.00 | 15.55 | 18.21 | 214299 | 3774901 | 2.61 | 16.73% |
| 2007-02-09 | 15.31 | 17.25 | 15.31 | 15.60 | 155636 | 2547082 | 0.29 | 1.89% |
| 2007-02-02 | 17.61 | 17.83 | 14.60 | 15.31 | 160684 | 2590913 | -2.49 | -13.99% |
| 2007-01-26 | 18.39 | 19.38 | 15.95 | 17.80 | 187599 | 3326770 | -0.60 | -3.26% |
| 2007-01-19 | 15.19 | 18.58 | 15.19 | 18.40 | 202473 | 3410123 | 3.23 | 21.29% |
| 2007-01-12 | 14.49 | 16.80 | 14.11 | 15.17 | 177887 | 2716661 | 1.18 | 8.44% |
| 2007-01-05 | 13.45 | 14.50 | 13.22 | 13.99 | 176635 | 2459274 | 0.82 | 6.23% |
| 2006-12-29 | 12.00 | 13.48 | 11.98 | 13.17 | 227950 | 2965523 | 1.08 | 8.93% |
| 2006-12-22 | 13.18 | 13.69 | 11.96 | 12.09 | 221253 | 2854292 | -1.05 | -7.99% |
| 2006-12-15 | 10.55 | 13.65 | 10.51 | 13.14 | 363782 | 4587990 | 2.59 | 24.55% |
| 2006-12-08 | 10.25 | 11.59 | 10.16 | 10.55 | 302212 | 3320771 | 0.31 | 3.03% |
| 2006-12-01 | 8.88 | 10.58 | 8.76 | 10.24 | 370876 | 3599515 | 1.35 | 15.19% |
