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 | 19.28 | 19.76 | 17.16 | 17.37 | 427659 | 7953472 | -1.84 | -9.58% |
| 2009-11-20 | 18.65 | 19.36 | 18.57 | 19.21 | 381785 | 7230097 | 0.59 | 3.17% |
| 2009-11-13 | 18.30 | 19.76 | 17.83 | 18.62 | 807891 | 15209367 | -0.04 | -0.21% |
| 2009-11-06 | 16.81 | 19.00 | 16.46 | 18.66 | 444609 | 7989815 | 1.63 | 9.57% |
| 2009-10-30 | 17.49 | 17.55 | 16.41 | 17.03 | 197976 | 3338693 | -0.41 | -2.35% |
| 2009-10-23 | 17.15 | 18.53 | 17.15 | 17.44 | 367179 | 6516706 | 0.02 | 0.12% |
| 2009-10-16 | 16.56 | 18.01 | 16.20 | 17.42 | 232134 | 3986497 | 0.87 | 5.26% |
| 2009-10-09 | 15.91 | 16.58 | 15.90 | 16.55 | 35191 | 576705 | 0.67 | 4.22% |
| 2009-09-30 | 16.68 | 16.92 | 15.06 | 15.88 | 92117 | 1469817 | -0.71 | -4.28% |
| 2009-09-25 | 18.08 | 18.38 | 16.31 | 16.59 | 216503 | 3754662 | -1.52 | -8.39% |
| 2009-09-18 | 18.09 | 19.29 | 17.95 | 18.11 | 345649 | 6428933 | -0.22 | -1.20% |
| 2009-09-11 | 16.97 | 19.08 | 16.49 | 18.33 | 443257 | 8057115 | 1.53 | 9.11% |
| 2009-09-04 | 17.00 | 17.16 | 15.35 | 16.80 | 268865 | 4393056 | -0.54 | -3.11% |
| 2009-08-28 | 17.15 | 17.99 | 16.50 | 17.34 | 302078 | 5238197 | 0.20 | 1.17% |
| 2009-08-21 | 17.40 | 17.45 | 15.95 | 17.14 | 285085 | 4758189 | -0.44 | -2.50% |
| 2009-08-14 | 19.48 | 19.66 | 17.56 | 17.58 | 306937 | 5749196 | -1.72 | -8.91% |
| 2009-08-07 | 20.30 | 22.16 | 19.06 | 19.30 | 895963 | 18670424 | -0.90 | -4.46% |
| 2009-07-31 | 18.80 | 20.90 | 17.78 | 20.20 | 953140 | 18602788 | 1.42 | 7.56% |
| 2009-07-24 | 17.85 | 19.30 | 17.35 | 18.78 | 549299 | 10024406 | 1.02 | 5.74% |
| 2009-07-17 | 17.28 | 18.45 | 17.15 | 17.76 | 488953 | 8788336 | 0.42 | 2.42% |
| 2009-07-10 | 17.25 | 17.88 | 16.80 | 17.34 | 317170 | 5476777 | 0.13 | 0.76% |
| 2009-07-03 | 16.30 | 17.85 | 16.18 | 17.21 | 379367 | 6440339 | 0.91 | 5.58% |
| 2009-06-26 | 16.91 | 16.99 | 16.25 | 16.30 | 163743 | 2709302 | -0.56 | -3.32% |
| 2009-06-19 | 16.50 | 16.97 | 16.40 | 16.86 | 158619 | 2636766 | 0.32 | 1.94% |
| 2009-06-12 | 17.35 | 17.60 | 16.40 | 16.54 | 228958 | 3880271 | -0.93 | -5.32% |
| 2009-06-05 | 16.40 | 18.45 | 16.36 | 17.47 | 296258 | 5152176 | 1.15 | 7.05% |
| 2009-05-27 | 16.25 | 16.87 | 15.85 | 16.32 | 93800 | 1534802 | -0.28 | -1.69% |
| 2009-05-22 | 16.85 | 17.39 | 16.33 | 16.60 | 188151 | 3164967 | -0.29 | -1.72% |
| 2009-05-15 | 16.69 | 17.48 | 16.38 | 16.89 | 172304 | 2918902 | -0.47 | -2.71% |
| 2009-05-08 | 16.90 | 17.89 | 16.70 | 17.36 | 278285 | 4853386 | 0.49 | 2.90% |
| 2009-04-30 | 16.95 | 17.16 | 15.80 | 16.87 | 246758 | 4079451 | -0.35 | -2.03% |
| 2009-04-24 | 18.26 | 19.69 | 17.10 | 17.22 | 556510 | 10254437 | -0.85 | -4.70% |
| 2009-04-17 | 17.40 | 19.60 | 17.34 | 18.07 | 744675 | 13559664 | 0.64 | 3.67% |
| 2009-04-10 | 16.81 | 18.43 | 16.61 | 17.43 | 490234 | 8546192 | 0.63 | 3.75% |
| 2009-04-03 | 16.79 | 18.20 | 15.98 | 16.80 | 482888 | 8243439 | -0.11 | -0.65% |
| 2009-03-27 | 15.90 | 17.98 | 15.90 | 16.91 | 739990 | 12519651 | 1.46 | 9.45% |
| 2009-03-20 | 14.16 | 15.98 | 13.97 | 15.45 | 350889 | 5361522 | 1.30 | 9.19% |
| 2009-03-13 | 14.28 | 15.29 | 13.86 | 14.15 | 270836 | 3921475 | 0.06 | 0.43% |
| 2009-03-06 | 12.65 | 14.94 | 12.50 | 14.09 | 290948 | 4055400 | 1.31 | 10.25% |
| 2009-02-27 | 16.17 | 16.52 | 12.72 | 12.78 | 349347 | 5273113 | -3.46 | -21.30% |
| 2009-02-20 | 17.20 | 18.50 | 15.45 | 16.24 | 662615 | 10979813 | -1.03 | -5.96% |
| 2009-02-13 | 14.21 | 17.27 | 13.85 | 17.27 | 595554 | 9124598 | 3.22 | 22.92% |
| 2009-02-06 | 13.20 | 14.50 | 13.00 | 14.05 | 502364 | 7000185 | 0.91 | 6.92% |
| 2009-01-23 | 12.61 | 13.98 | 12.26 | 13.14 | 548711 | 7156643 | 0.55 | 4.37% |
| 2009-01-16 | 10.81 | 13.68 | 10.71 | 12.59 | 417132 | 5065019 | 1.78 | 16.47% |
| 2009-01-09 | 10.28 | 11.40 | 10.23 | 10.81 | 260843 | 2843748 | 0.46 | 4.44% |
| 2008-12-26 | 11.45 | 11.73 | 10.08 | 10.35 | 286691 | 3097433 | -1.15 | -10.00% |
| 2008-12-19 | 10.60 | 12.17 | 10.10 | 11.50 | 483319 | 5452532 | 1.06 | 10.15% |
| 2008-12-12 | 11.96 | 12.44 | 10.30 | 10.44 | 708562 | 8096696 | -0.95 | -8.34% |
| 2008-12-05 | 8.10 | 11.39 | 8.07 | 11.39 | 510807 | 5305392 | 3.26 | 40.10% |
| 2008-11-28 | 8.50 | 8.81 | 8.02 | 8.13 | 129638 | 1088796 | -0.30 | -3.56% |
| 2008-11-21 | 8.50 | 9.15 | 8.06 | 8.43 | 314775 | 2712356 | -0.15 | -1.75% |
| 2008-11-14 | 6.53 | 8.58 | 6.52 | 8.58 | 250343 | 1912451 | 2.14 | 33.23% |
| 2008-11-07 | 6.52 | 6.64 | 6.10 | 6.44 | 59335 | 376802 | -0.12 | -1.83% |
| 2008-10-31 | 7.46 | 7.46 | 6.45 | 6.56 | 86278 | 596400 | -0.97 | -12.88% |
| 2008-10-24 | 7.63 | 8.06 | 7.21 | 7.53 | 55729 | 427777 | -0.09 | -1.18% |
| 2008-10-17 | 7.87 | 8.66 | 7.38 | 7.62 | 77789 | 611940 | -0.35 | -4.39% |
| 2008-10-10 | 9.50 | 9.50 | 7.90 | 7.97 | 97175 | 854598 | -1.88 | -19.09% |
| 2008-09-26 | 9.58 | 10.09 | 8.78 | 9.85 | 243787 | 2317702 | 1.07 | 12.19% |
| 2008-09-19 | 9.12 | 9.14 | 7.54 | 8.78 | 89520 | 756228 | -0.32 | -3.52% |
| 2008-09-12 | 9.89 | 10.72 | 9.05 | 9.10 | 148634 | 1431949 | -0.76 | -7.71% |
| 2008-09-05 | 9.51 | 10.48 | 9.12 | 9.86 | 245020 | 2470785 | 0.19 | 1.97% |
| 2008-08-29 | 10.25 | 10.64 | 9.02 | 9.67 | 65309 | 635492 | -0.76 | -7.29% |
| 2008-08-22 | 10.73 | 11.05 | 9.54 | 10.43 | 107758 | 1124548 | -0.25 | -2.34% |
| 2008-08-15 | 12.83 | 12.99 | 10.13 | 10.68 | 122132 | 1362818 | -2.09 | -16.37% |
| 2008-08-08 | 12.95 | 13.80 | 12.11 | 12.77 | 130064 | 1693452 | -0.19 | -1.47% |
| 2008-08-01 | 13.95 | 14.15 | 12.50 | 12.96 | 87173 | 1170143 | -0.78 | -5.68% |
| 2008-07-25 | 13.15 | 14.30 | 13.00 | 13.74 | 127066 | 1744223 | 0.61 | 4.65% |
| 2008-07-18 | 14.04 | 14.47 | 12.25 | 13.13 | 159080 | 2115471 | -1.07 | -7.54% |
| 2008-07-11 | 12.83 | 15.88 | 12.83 | 14.20 | 348236 | 4986599 | 1.37 | 10.68% |
| 2008-07-04 | 12.04 | 13.24 | 11.50 | 12.83 | 157328 | 1957027 | 0.79 | 6.56% |
| 2008-06-27 | 11.80 | 13.64 | 11.35 | 12.04 | 256349 | 3234192 | 0.25 | 2.12% |
| 2008-06-20 | 13.79 | 13.93 | 10.90 | 11.79 | 182479 | 2300776 | -2.17 | -15.54% |
| 2008-06-13 | 17.02 | 17.30 | 13.94 | 13.96 | 86003 | 1332815 | -4.04 | -22.44% |
| 2008-06-06 | 18.60 | 19.28 | 17.92 | 18.00 | 111961 | 2081353 | -0.40 | -2.17% |
| 2008-05-30 | 17.95 | 18.90 | 17.57 | 18.40 | 100960 | 1836954 | 0.02 | 0.11% |
| 2008-05-23 | 20.80 | 20.95 | 17.72 | 18.38 | 153167 | 2931360 | -2.58 | -12.31% |
| 2008-05-16 | 20.90 | 21.90 | 19.68 | 20.96 | 201689 | 4192448 | 0.04 | 0.19% |
| 2008-05-09 | 23.50 | 23.77 | 20.51 | 20.92 | 246491 | 5452467 | -2.11 | -9.16% |
| 2008-04-30 | 22.08 | 23.11 | 21.70 | 23.03 | 176921 | 3962624 | 0.36 | 1.59% |
| 2008-04-25 | 19.10 | 23.48 | 16.91 | 22.67 | 333497 | 6883078 | 5.31 | 30.59% |
| 2008-04-18 | 20.62 | 20.88 | 17.10 | 17.36 | 144158 | 2775383 | -4.04 | -18.88% |
| 2008-04-11 | 17.50 | 22.60 | 17.02 | 21.40 | 315118 | 6636557 | 3.60 | 20.23% |
| 2008-04-03 | 20.80 | 21.85 | 16.20 | 17.80 | 133087 | 2501339 | -4.12 | -18.80% |
| 2008-03-28 | 23.57 | 23.70 | 20.13 | 21.92 | 181002 | 3947920 | -1.15 | -4.99% |
| 2008-03-21 | 25.30 | 25.31 | 19.88 | 23.07 | 213665 | 4743885 | -2.62 | -10.20% |
| 2008-03-14 | 31.90 | 31.90 | 24.80 | 25.69 | 143884 | 4062410 | -6.30 | -19.69% |
| 2008-03-07 | 30.75 | 33.00 | 30.18 | 31.99 | 162390 | 5178038 | 0.88 | 2.83% |
| 2008-02-29 | 31.82 | 32.48 | 29.50 | 31.11 | 112568 | 3482968 | -1.38 | -4.25% |
| 2008-02-22 | 32.20 | 36.00 | 31.81 | 32.49 | 160588 | 5407651 | 0.56 | 1.75% |
| 2008-02-15 | 32.68 | 33.96 | 31.30 | 31.93 | 48339 | 1566874 | -1.36 | -4.08% |
| 2008-02-05 | 30.90 | 33.97 | 30.90 | 33.29 | 61291 | 2015294 | 3.06 | 10.12% |
| 2008-02-01 | 33.75 | 34.00 | 28.98 | 30.23 | 186740 | 5915942 | -3.53 | -10.46% |
| 2008-01-25 | 40.00 | 40.18 | 31.31 | 33.76 | 293906 | 10113468 | -6.24 | -15.60% |
| 2008-01-18 | 42.65 | 45.20 | 38.65 | 40.00 | 304115 | 12926149 | -2.88 | -6.72% |
| 2008-01-11 | 45.22 | 45.99 | 42.51 | 42.88 | 294903 | 12973667 | -2.34 | -5.17% |
| 2008-01-04 | 42.70 | 46.66 | 42.67 | 45.22 | 210483 | 9336630 | 2.52 | 5.90% |
| 2007-12-28 | 38.35 | 44.49 | 38.01 | 42.70 | 465248 | 19062652 | 4.50 | 11.78% |
| 2007-12-21 | 36.68 | 38.50 | 35.30 | 38.20 | 183540 | 6756899 | 1.70 | 4.66% |
| 2007-12-14 | 35.48 | 40.00 | 35.08 | 36.50 | 368571 | 13911300 | 0.43 | 1.19% |
| 2007-12-07 | 33.50 | 36.50 | 33.00 | 36.07 | 182623 | 6398611 | 2.17 | 6.40% |
| 2007-11-30 | 36.00 | 36.29 | 32.66 | 33.90 | 198946 | 6840904 | -1.30 | -3.69% |
| 2007-11-23 | 35.25 | 38.97 | 33.00 | 35.20 | 332545 | 12027701 | 0.16 | 0.46% |
| 2007-11-16 | 31.50 | 36.40 | 29.78 | 35.04 | 521375 | 17686940 | 1.95 | 5.89% |
| 2007-11-09 | 38.70 | 40.80 | 33.00 | 33.09 | 388431 | 14146475 | -6.15 | -15.67% |
| 2007-11-02 | 44.50 | 46.92 | 39.18 | 39.24 | 419673 | 17942588 | -6.09 | -13.44% |
| 2007-10-26 | 47.50 | 53.80 | 43.05 | 45.33 | 584996 | 28136110 | -2.82 | -5.86% |
| 2007-10-18 | 59.47 | 62.38 | 48.08 | 48.15 | 619969 | 33491238 | -13.49 | -21.89% |
| 2007-10-12 | 46.49 | 63.80 | 43.19 | 61.64 | 1088244 | 56158372 | 13.64 | 28.42% |
| 2007-09-27 | 57.57 | 57.57 | 46.63 | 48.00 | 433691 | 21225022 | -15.97 | -24.96% |
| 2007-09-20 | 48.05 | 63.97 | 45.00 | 63.97 | 673151 | 36184384 | 20.29 | 46.45% |
| 2007-09-14 | 38.00 | 43.68 | 34.59 | 43.68 | 580567 | 22194776 | 4.03 | 10.16% |
| 2007-09-07 | 28.50 | 41.34 | 28.01 | 39.65 | 1046094 | 37448736 | 11.68 | 41.76% |
| 2007-08-31 | 28.80 | 28.99 | 26.58 | 27.97 | 465460 | 12885878 | -0.37 | -1.31% |
| 2007-08-24 | 27.38 | 29.66 | 26.88 | 28.34 | 533901 | 15011233 | 2.19 | 8.38% |
| 2007-08-17 | 27.00 | 30.03 | 26.00 | 26.15 | 911977 | 25197892 | -1.42 | -5.15% |
| 2007-08-10 | 20.35 | 27.61 | 20.00 | 27.57 | 1395594 | 34671208 | 7.42 | 36.82% |
| 2007-08-03 | 18.45 | 20.83 | 17.10 | 20.15 | 691304 | 13153752 | 1.60 | 8.62% |
| 2007-07-27 | 17.16 | 18.90 | 17.16 | 18.55 | 484019 | 8737229 | 1.49 | 8.73% |
| 2007-07-20 | 17.10 | 17.49 | 16.31 | 17.06 | 306856 | 5176382 | 0.04 | 0.23% |
| 2007-07-13 | 14.31 | 17.55 | 14.06 | 17.02 | 728991 | 11850047 | 2.95 | 20.97% |
| 2007-07-06 | 14.28 | 15.49 | 12.87 | 14.07 | 254278 | 3622414 | -0.18 | -1.26% |
| 2007-06-29 | 17.30 | 17.86 | 13.90 | 14.25 | 434602 | 7034698 | -2.64 | -15.63% |
| 2007-06-22 | 18.15 | 20.00 | 16.46 | 16.89 | 807208 | 15027502 | -0.46 | -2.65% |
| 2007-06-15 | 16.30 | 17.56 | 15.62 | 17.35 | 626011 | 10466117 | 1.05 | 6.44% |
| 2007-06-08 | 16.35 | 16.70 | 12.86 | 16.30 | 726732 | 10974689 | 0.41 | 2.58% |
| 2007-06-01 | 18.90 | 20.24 | 15.50 | 15.89 | 796241 | 14360036 | -3.19 | -16.72% |
| 2007-05-25 | 18.70 | 20.60 | 18.38 | 19.08 | 806523 | 15648893 | -0.15 | -0.78% |
| 2007-05-18 | 16.40 | 19.88 | 16.10 | 19.23 | 953646 | 17164130 | 2.47 | 14.74% |
| 2007-05-11 | 17.50 | 17.70 | 16.30 | 16.76 | 571087 | 9767995 | -0.18 | -1.06% |
| 2007-04-27 | 16.64 | 19.18 | 16.08 | 16.94 | 1131062 | 19735100 | 0.64 | 3.93% |
| 2007-04-20 | 15.28 | 16.47 | 14.60 | 16.30 | 1158929 | 17899842 | 1.10 | 7.24% |
| 2007-04-13 | 14.27 | 15.71 | 13.30 | 15.20 | 980322 | 14168135 | 0.93 | 6.52% |
| 2007-04-06 | 13.44 | 14.50 | 13.13 | 14.27 | 647318 | 8981508 | 0.88 | 6.57% |
| 2007-03-30 | 13.89 | 14.06 | 12.50 | 13.39 | 612407 | 8253761 | -0.31 | -2.26% |
| 2007-03-23 | 12.79 | 13.88 | 12.58 | 13.70 | 546687 | 7235292 | 0.63 | 4.82% |
| 2007-03-16 | 12.70 | 14.49 | 12.20 | 13.07 | 718249 | 9574334 | 0.28 | 2.19% |
| 2007-03-09 | 11.63 | 13.58 | 11.55 | 12.79 | 892538 | 11236450 | 0.18 | 1.43% |
| 2007-03-02 | 14.00 | 16.53 | 12.61 | 12.61 | 877714 | 13144183 | -1.05 | -7.69% |
| 2007-02-16 | 9.77 | 13.66 | 9.68 | 13.66 | 583623 | 6643801 | 3.89 | 39.82% |
| 2007-02-09 | 8.77 | 10.45 | 8.02 | 9.77 | 925204 | 8617252 | 0.99 | 11.28% |
| 2007-02-02 | 7.18 | 9.40 | 7.18 | 8.78 | 1362458 | 11718077 | 1.69 | 23.84% |
| 2007-01-26 | 7.28 | 7.85 | 6.65 | 7.09 | 632851 | 4690167 | -0.07 | -0.98% |
| 2007-01-19 | 6.10 | 7.27 | 6.05 | 7.16 | 664056 | 4479823 | 1.07 | 17.57% |
| 2007-01-12 | 6.28 | 6.75 | 6.00 | 6.09 | 571129 | 3684148 | -0.22 | -3.49% |
| 2007-01-05 | 5.92 | 6.44 | 5.82 | 6.31 | 318243 | 1948845 | 0.50 | 8.61% |
| 2006-12-29 | 5.98 | 6.14 | 5.56 | 5.81 | 675685 | 3986273 | -0.19 | -3.17% |
| 2006-12-22 | 5.35 | 6.15 | 5.19 | 6.00 | 869748 | 4897614 | 0.68 | 12.78% |
| 2006-12-15 | 5.00 | 5.44 | 4.97 | 5.32 | 439424 | 2284778 | 0.16 | 3.10% |
| 2006-12-08 | 5.01 | 5.70 | 4.81 | 5.16 | 732786 | 3870063 | 0.15 | 2.99% |
| 2006-12-01 | 4.88 | 5.25 | 4.82 | 5.01 | 268063 | 1343547 | 0.15 | 3.09% |
