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 | 20.64 | 21.20 | 19.01 | 19.38 | 213796 | 4347646 | -1.26 | -6.11% |
| 2009-11-20 | 19.01 | 20.97 | 18.78 | 20.64 | 319832 | 6323822 | 2.01 | 10.79% |
| 2009-11-13 | 18.93 | 19.30 | 18.29 | 18.63 | 123133 | 2315702 | -0.32 | -1.69% |
| 2009-11-06 | 17.48 | 19.29 | 17.20 | 18.95 | 97635 | 1815625 | 1.26 | 7.12% |
| 2009-10-30 | 19.08 | 19.86 | 17.51 | 17.69 | 117563 | 2196789 | -1.56 | -8.10% |
| 2009-10-23 | 19.12 | 19.70 | 18.52 | 19.25 | 155795 | 2984807 | 0.10 | 0.52% |
| 2009-10-16 | 17.67 | 19.15 | 17.36 | 19.15 | 124073 | 2258799 | 1.44 | 8.13% |
| 2009-10-09 | 17.01 | 17.82 | 17.00 | 17.71 | 14077 | 245567 | 0.69 | 4.05% |
| 2009-09-30 | 17.45 | 17.79 | 16.65 | 17.02 | 15114 | 258511 | -0.31 | -1.79% |
| 2009-09-25 | 17.98 | 18.80 | 17.18 | 17.33 | 37330 | 669113 | -0.96 | -5.25% |
| 2009-09-18 | 18.40 | 19.08 | 18.00 | 18.29 | 64719 | 1208603 | -0.05 | -0.27% |
| 2009-09-11 | 18.59 | 18.99 | 17.88 | 18.34 | 55857 | 1025367 | 0.09 | 0.49% |
| 2009-09-04 | 18.00 | 18.40 | 16.78 | 18.25 | 53377 | 929372 | -0.05 | -0.27% |
| 2009-08-28 | 17.40 | 19.46 | 17.19 | 18.30 | 120782 | 2260401 | 0.56 | 3.16% |
| 2009-08-21 | 17.88 | 18.20 | 16.60 | 17.74 | 65414 | 1130138 | -0.54 | -2.95% |
| 2009-08-14 | 19.17 | 20.57 | 18.20 | 18.28 | 148060 | 2915971 | -0.89 | -4.64% |
| 2009-08-07 | 18.90 | 20.03 | 18.30 | 19.17 | 110219 | 2128932 | 0.28 | 1.48% |
| 2009-07-31 | 19.18 | 20.11 | 17.55 | 18.89 | 198722 | 3765224 | -0.05 | -0.26% |
| 2009-07-24 | 18.64 | 19.50 | 17.95 | 18.94 | 199531 | 3692138 | 0.31 | 1.66% |
| 2009-07-17 | 17.12 | 19.01 | 17.03 | 18.63 | 167226 | 3003744 | 1.30 | 7.50% |
| 2009-07-10 | 14.86 | 17.75 | 14.86 | 17.33 | 272352 | 4515502 | 2.58 | 17.49% |
| 2009-07-03 | 15.70 | 15.70 | 14.63 | 14.75 | 79181 | 1183857 | -0.73 | -4.72% |
| 2009-06-26 | 15.90 | 16.38 | 15.28 | 15.48 | 86240 | 1347610 | -0.33 | -2.09% |
| 2009-06-19 | 15.23 | 16.08 | 15.17 | 15.81 | 69526 | 1089305 | 0.62 | 4.08% |
| 2009-06-12 | 16.10 | 16.50 | 15.10 | 15.19 | 159260 | 2537717 | -0.71 | -4.46% |
| 2009-06-05 | 14.58 | 16.60 | 14.50 | 15.90 | 240650 | 3786475 | 1.31 | 8.98% |
| 2009-05-27 | 14.49 | 14.97 | 13.92 | 14.59 | 92583 | 1345885 | -0.29 | -1.95% |
| 2009-05-22 | 14.00 | 15.14 | 13.56 | 14.88 | 224136 | 3216212 | 0.88 | 6.29% |
| 2009-05-15 | 13.74 | 14.85 | 13.71 | 14.00 | 123455 | 1772674 | 0.25 | 1.82% |
| 2009-05-08 | 13.80 | 14.58 | 13.53 | 13.75 | 76949 | 1078951 | 0.14 | 1.03% |
| 2009-04-30 | 14.00 | 14.00 | 12.81 | 13.61 | 54187 | 726845 | -0.50 | -3.54% |
| 2009-04-23 | 15.09 | 15.46 | 13.80 | 14.11 | 122121 | 1794483 | -0.98 | -6.49% |
| 2009-04-17 | 15.95 | 16.10 | 14.90 | 15.09 | 153910 | 2386715 | -0.86 | -5.39% |
| 2009-04-10 | 15.87 | 16.04 | 14.13 | 15.95 | 167840 | 2548680 | 0.17 | 1.08% |
| 2009-04-03 | 16.88 | 16.88 | 15.62 | 15.78 | 73795 | 1180339 | 0.18 | 1.15% |
| 2009-03-26 | 15.39 | 16.64 | 15.07 | 15.60 | 101168 | 1615133 | 0.18 | 1.17% |
| 2009-03-20 | 14.85 | 15.98 | 14.80 | 15.42 | 111676 | 1714381 | 0.50 | 3.35% |
| 2009-03-13 | 15.40 | 15.85 | 13.98 | 14.92 | 79203 | 1172226 | -0.53 | -3.43% |
| 2009-03-06 | 13.00 | 15.94 | 12.90 | 15.45 | 123468 | 1818517 | 2.32 | 17.67% |
| 2009-02-27 | 15.66 | 16.65 | 12.90 | 13.13 | 146549 | 2246733 | -2.77 | -17.42% |
| 2009-02-20 | 14.30 | 16.35 | 14.27 | 15.90 | 240003 | 3665949 | 1.67 | 11.74% |
| 2009-02-13 | 14.50 | 15.08 | 13.40 | 14.23 | 174186 | 2477515 | -0.08 | -0.56% |
| 2009-02-06 | 13.53 | 14.60 | 13.39 | 14.31 | 124314 | 1735146 | 1.04 | 7.84% |
| 2009-01-23 | 12.49 | 13.44 | 11.86 | 13.27 | 99537 | 1266767 | 0.83 | 6.67% |
| 2009-01-16 | 11.89 | 12.50 | 11.76 | 12.44 | 83969 | 1024621 | 0.54 | 4.54% |
| 2009-01-09 | 11.11 | 12.00 | 11.04 | 11.90 | 54685 | 638517 | 0.69 | 6.16% |
| 2008-12-26 | 11.99 | 12.36 | 11.04 | 11.21 | 56921 | 660108 | -0.69 | -5.80% |
| 2008-12-19 | 11.10 | 12.19 | 10.58 | 11.90 | 99409 | 1132510 | 0.89 | 8.08% |
| 2008-12-12 | 9.84 | 11.58 | 9.66 | 11.01 | 192036 | 2100652 | 1.20 | 12.23% |
| 2008-12-05 | 8.35 | 9.97 | 8.21 | 9.81 | 69383 | 635599 | 1.39 | 16.51% |
| 2008-11-28 | 8.62 | 9.28 | 8.31 | 8.42 | 52863 | 462896 | -0.30 | -3.44% |
| 2008-11-21 | 8.20 | 9.55 | 7.97 | 8.72 | 152441 | 1358999 | 0.49 | 5.95% |
| 2008-11-14 | 6.94 | 8.28 | 6.85 | 8.23 | 68774 | 532142 | 1.45 | 21.39% |
| 2008-11-07 | 7.54 | 7.60 | 6.36 | 6.78 | 19114 | 131750 | -0.77 | -10.20% |
| 2008-10-31 | 8.18 | 8.55 | 7.06 | 7.55 | 33869 | 260730 | -0.29 | -3.70% |
| 2008-10-22 | 6.80 | 7.84 | 6.53 | 7.84 | 15105 | 112227 | 1.15 | 17.19% |
| 2008-10-17 | 7.00 | 7.88 | 6.44 | 6.69 | 40569 | 286070 | -0.51 | -7.08% |
| 2008-10-10 | 8.16 | 8.32 | 7.20 | 7.20 | 20886 | 162897 | -1.21 | -14.39% |
| 2008-09-26 | 8.23 | 8.86 | 7.33 | 8.41 | 69915 | 576002 | 0.50 | 6.32% |
| 2008-09-19 | 8.10 | 8.10 | 6.99 | 7.91 | 21302 | 163002 | -0.18 | -2.23% |
| 2008-09-12 | 9.73 | 9.73 | 7.82 | 8.09 | 21694 | 187924 | -1.64 | -16.86% |
| 2008-09-05 | 10.42 | 10.60 | 9.52 | 9.73 | 17156 | 171811 | -0.80 | -7.60% |
| 2008-08-29 | 11.03 | 11.21 | 9.84 | 10.53 | 18121 | 189381 | -0.68 | -6.07% |
| 2008-08-22 | 10.93 | 11.40 | 9.31 | 11.21 | 31730 | 339224 | 0.30 | 2.75% |
| 2008-08-15 | 12.45 | 12.45 | 10.23 | 10.91 | 27173 | 298610 | -1.28 | -10.50% |
| 2008-08-08 | 12.91 | 13.35 | 12.05 | 12.19 | 22842 | 290673 | -1.07 | -8.07% |
| 2008-08-01 | 14.00 | 14.90 | 12.60 | 13.26 | 72471 | 1020282 | -0.84 | -5.96% |
| 2008-07-25 | 13.50 | 14.39 | 12.45 | 14.10 | 53261 | 732457 | 0.91 | 6.90% |
| 2008-07-18 | 14.30 | 14.30 | 12.52 | 13.19 | 44258 | 596610 | -0.86 | -6.12% |
| 2008-07-11 | 13.24 | 14.78 | 12.85 | 14.05 | 100968 | 1417948 | 1.18 | 9.17% |
| 2008-07-04 | 12.80 | 13.49 | 12.41 | 12.87 | 24419 | 317266 | 0.01 | 0.08% |
| 2008-06-27 | 12.15 | 13.75 | 11.55 | 12.86 | 46753 | 605042 | 0.83 | 6.90% |
| 2008-06-20 | 13.78 | 14.20 | 11.23 | 12.03 | 42071 | 541955 | -1.67 | -12.19% |
| 2008-06-13 | 15.19 | 15.40 | 13.50 | 13.70 | 48655 | 695290 | -2.14 | -13.51% |
| 2008-06-06 | 15.20 | 16.49 | 14.99 | 15.84 | 68626 | 1081981 | 0.64 | 4.21% |
| 2008-05-30 | 16.10 | 16.40 | 14.90 | 15.20 | 114406 | 1771289 | -0.67 | -4.22% |
| 2008-05-23 | 13.19 | 17.85 | 13.19 | 15.87 | 182152 | 3092256 | 3.88 | 32.36% |
| 2008-04-03 | 12.00 | 12.19 | 9.66 | 11.99 | 36014 | 402792 | -0.26 | -2.12% |
| 2008-03-28 | 12.05 | 13.01 | 11.38 | 12.25 | 52223 | 642903 | 0.41 | 3.46% |
| 2008-03-21 | 12.71 | 12.71 | 10.06 | 11.84 | 45608 | 523942 | -0.87 | -6.84% |
| 2008-03-14 | 14.90 | 15.00 | 12.55 | 12.71 | 56934 | 774013 | -2.59 | -16.93% |
| 2008-03-07 | 13.85 | 15.97 | 13.60 | 15.30 | 159485 | 2411723 | 1.46 | 10.55% |
| 2008-02-29 | 13.60 | 13.90 | 12.56 | 13.84 | 48765 | 649475 | 0.45 | 3.36% |
| 2008-02-22 | 14.18 | 14.18 | 13.20 | 13.39 | 29936 | 408970 | -0.08 | -0.59% |
| 2008-02-15 | 13.24 | 13.75 | 12.78 | 13.47 | 18518 | 245712 | 0.23 | 1.74% |
| 2008-02-05 | 12.29 | 13.50 | 12.29 | 13.24 | 15249 | 200823 | 0.64 | 5.08% |
| 2008-02-01 | 14.05 | 14.99 | 12.11 | 12.60 | 68386 | 913372 | -1.49 | -10.57% |
| 2008-01-25 | 15.43 | 15.67 | 12.06 | 14.09 | 72489 | 1005487 | -1.41 | -9.10% |
| 2008-01-18 | 15.92 | 16.68 | 15.20 | 15.50 | 93333 | 1486881 | -0.42 | -2.64% |
| 2008-01-11 | 17.48 | 17.48 | 15.20 | 15.92 | 123868 | 1983528 | -1.67 | -9.49% |
| 2008-01-04 | 16.70 | 17.88 | 16.41 | 17.59 | 64715 | 1103829 | 0.83 | 4.95% |
| 2007-12-28 | 16.50 | 17.86 | 16.00 | 16.76 | 113537 | 1931629 | 0.44 | 2.70% |
| 2007-12-21 | 15.92 | 16.44 | 15.17 | 16.32 | 82873 | 1316850 | 0.49 | 3.10% |
| 2007-12-14 | 15.33 | 17.18 | 15.01 | 15.83 | 143019 | 2303812 | 0.14 | 0.89% |
| 2007-12-07 | 15.73 | 16.65 | 14.18 | 15.69 | 122798 | 1908442 | -0.14 | -0.88% |
| 2007-11-30 | 14.53 | 16.50 | 13.48 | 15.83 | 184438 | 2833666 | 1.45 | 10.08% |
| 2007-11-23 | 13.14 | 14.38 | 12.52 | 14.38 | 109506 | 1492361 | 1.43 | 11.04% |
| 2007-11-16 | 11.91 | 13.35 | 11.08 | 12.95 | 101114 | 1241380 | 0.93 | 7.74% |
| 2007-11-09 | 12.11 | 14.30 | 11.68 | 12.02 | 233281 | 3063818 | -0.42 | -3.38% |
| 2007-11-02 | 10.47 | 13.09 | 10.11 | 12.44 | 190895 | 2332009 | 2.18 | 21.25% |
| 2007-10-26 | 10.44 | 12.00 | 9.19 | 10.26 | 154584 | 1688544 | -0.42 | -3.93% |
| 2007-10-18 | 8.74 | 11.11 | 8.70 | 10.68 | 134172 | 1382647 | 1.96 | 22.48% |
| 2007-10-12 | 9.42 | 9.43 | 8.32 | 8.72 | 52613 | 479828 | -0.58 | -6.24% |
| 2007-09-28 | 9.59 | 9.82 | 8.95 | 9.30 | 108110 | 1008520 | -0.60 | -6.06% |
| 2007-09-21 | 9.56 | 11.00 | 9.00 | 9.90 | 214143 | 2189812 | 0.27 | 2.80% |
| 2007-09-07 | 10.05 | 10.79 | 9.60 | 9.63 | 142645 | 1445879 | -0.35 | -3.51% |
| 2007-08-31 | 9.83 | 10.48 | 9.31 | 9.98 | 114697 | 1131755 | 0.19 | 1.94% |
| 2007-08-24 | 10.24 | 10.35 | 9.30 | 9.79 | 118160 | 1165643 | 0.04 | 0.41% |
| 2007-08-17 | 8.83 | 10.80 | 8.66 | 9.75 | 329005 | 3272851 | 0.77 | 8.57% |
| 2007-08-10 | 7.96 | 9.40 | 7.71 | 8.98 | 207070 | 1774511 | 1.02 | 12.81% |
| 2007-08-03 | 8.02 | 8.83 | 7.50 | 7.96 | 209347 | 1744198 | -0.04 | -0.50% |
| 2007-07-27 | 7.02 | 8.05 | 7.02 | 8.00 | 153072 | 1158398 | 0.92 | 12.99% |
| 2007-07-20 | 6.84 | 7.15 | 6.35 | 7.08 | 66270 | 452923 | 0.27 | 3.96% |
| 2007-07-13 | 6.80 | 7.39 | 6.64 | 6.81 | 80156 | 553711 | 0.10 | 1.49% |
| 2007-07-06 | 6.69 | 7.07 | 6.21 | 6.71 | 103930 | 691660 | 0.22 | 3.39% |
| 2007-06-29 | 7.88 | 7.98 | 6.18 | 6.49 | 114730 | 789320 | -1.23 | -15.93% |
| 2007-06-22 | 8.99 | 9.30 | 7.72 | 7.72 | 156266 | 1369711 | -1.06 | -12.07% |
| 2007-06-15 | 8.78 | 9.49 | 7.79 | 8.78 | 216716 | 1929381 | 0.24 | 2.81% |
| 2007-06-08 | 8.52 | 8.79 | 7.25 | 8.54 | 169600 | 1362287 | -0.41 | -4.58% |
| 2007-06-01 | 12.10 | 12.49 | 8.95 | 8.95 | 194597 | 2168098 | -3.01 | -25.17% |
| 2007-05-25 | 11.00 | 12.49 | 10.70 | 11.96 | 218725 | 2580731 | 0.56 | 4.91% |
| 2007-05-18 | 11.40 | 12.18 | 11.01 | 11.40 | 227927 | 2646579 | -0.02 | -0.17% |
| 2007-05-11 | 9.91 | 11.78 | 9.60 | 11.42 | 306509 | 3258469 | 1.48 | 14.89% |
| 2007-04-26 | 9.65 | 10.45 | 9.20 | 9.94 | 198524 | 1970463 | 0.36 | 3.76% |
| 2007-04-20 | 8.93 | 10.15 | 8.90 | 9.58 | 261640 | 2491293 | 0.58 | 6.44% |
| 2007-04-13 | 8.65 | 9.45 | 8.40 | 9.00 | 258328 | 2286452 | 0.31 | 3.57% |
| 2007-04-06 | 8.06 | 8.80 | 8.06 | 8.69 | 148105 | 1259182 | 0.65 | 8.09% |
| 2007-03-30 | 8.62 | 9.00 | 7.80 | 8.04 | 176302 | 1491994 | -0.56 | -6.51% |
| 2007-03-23 | 8.50 | 8.87 | 8.01 | 8.60 | 256078 | 2133474 | 0.00 | 0.00% |
| 2007-03-16 | 7.18 | 8.60 | 7.10 | 8.60 | 288021 | 2304343 | 1.40 | 19.44% |
| 2007-03-09 | 6.78 | 7.50 | 6.63 | 7.20 | 151294 | 1084223 | 0.41 | 6.04% |
| 2007-03-02 | 7.43 | 7.72 | 6.38 | 6.79 | 152272 | 1057622 | -0.62 | -8.37% |
| 2007-02-16 | 6.54 | 7.50 | 6.40 | 7.41 | 174082 | 1236129 | 0.99 | 15.42% |
| 2007-02-09 | 6.19 | 6.71 | 5.84 | 6.42 | 141395 | 904935 | 0.13 | 2.07% |
| 2007-02-02 | 6.39 | 7.79 | 6.23 | 6.29 | 283167 | 1998346 | -0.10 | -1.56% |
| 2007-01-26 | 5.65 | 6.62 | 5.41 | 6.39 | 226126 | 1363514 | 0.78 | 13.90% |
| 2007-01-19 | 4.81 | 6.03 | 4.76 | 5.61 | 176308 | 929521 | 0.81 | 16.88% |
| 2007-01-12 | 4.36 | 5.28 | 4.32 | 4.80 | 136184 | 639488 | 0.43 | 9.84% |
| 2007-01-05 | 4.40 | 4.46 | 4.19 | 4.37 | 25238 | 108827 | -0.08 | -1.80% |
| 2006-12-29 | 4.45 | 4.55 | 4.25 | 4.45 | 63531 | 281782 | 0.07 | 1.60% |
| 2006-12-22 | 4.36 | 4.60 | 4.30 | 4.38 | 46989 | 207398 | 0.05 | 1.16% |
| 2006-12-15 | 4.15 | 4.33 | 4.15 | 4.33 | 29020 | 123584 | 0.14 | 3.34% |
| 2006-12-08 | 4.35 | 4.84 | 4.19 | 4.19 | 62900 | 279979 | -0.17 | -3.90% |
| 2006-12-01 | 4.45 | 4.58 | 4.34 | 4.36 | 58608 | 261068 | -0.08 | -1.80% |
