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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 17.35 | 17.73 | 16.19 | 16.78 | 911919 | 15441978 | -0.43 | -2.50% |
| 2009-11-20 | 16.72 | 17.65 | 16.56 | 17.21 | 1399972 | 23931572 | 0.66 | 3.99% |
| 2009-11-13 | 15.95 | 16.86 | 15.95 | 16.55 | 1334026 | 21891358 | 0.64 | 4.02% |
| 2009-11-06 | 14.19 | 16.35 | 14.10 | 15.91 | 1355127 | 21215304 | 1.20 | 8.16% |
| 2009-10-30 | 15.82 | 15.90 | 14.50 | 14.71 | 829418 | 12530682 | -1.08 | -6.84% |
| 2009-10-23 | 15.10 | 16.06 | 15.02 | 15.79 | 894467 | 13886968 | 0.77 | 5.13% |
| 2009-10-16 | 14.85 | 15.30 | 14.70 | 15.02 | 621472 | 9317568 | 0.18 | 1.21% |
| 2009-10-09 | 14.27 | 14.85 | 14.19 | 14.84 | 154218 | 2257379 | 0.71 | 5.03% |
| 2009-09-30 | 14.98 | 15.16 | 13.56 | 14.13 | 450525 | 6402035 | -0.76 | -5.10% |
| 2009-09-25 | 16.49 | 16.99 | 14.50 | 14.89 | 1422759 | 22609620 | -1.41 | -8.65% |
| 2009-09-18 | 15.54 | 17.99 | 15.21 | 16.30 | 3042756 | 50591032 | 0.95 | 6.19% |
| 2009-09-11 | 14.33 | 15.73 | 14.14 | 15.35 | 1163502 | 17234480 | 0.95 | 6.60% |
| 2009-09-04 | 13.40 | 14.68 | 13.08 | 14.40 | 666213 | 9167619 | 0.11 | 0.77% |
| 2009-08-28 | 14.25 | 15.39 | 13.58 | 14.29 | 1223118 | 17826880 | -0.04 | -0.28% |
| 2009-08-21 | 14.80 | 14.93 | 13.16 | 14.33 | 922887 | 12933707 | -0.57 | -3.83% |
| 2009-08-14 | 17.05 | 17.29 | 14.88 | 14.90 | 1087482 | 17630180 | -2.01 | -11.89% |
| 2009-08-07 | 17.50 | 17.74 | 16.85 | 16.91 | 1504939 | 25968066 | -0.56 | -3.21% |
| 2009-07-31 | 17.90 | 18.47 | 16.53 | 17.47 | 1923639 | 33870248 | -0.18 | -1.02% |
| 2009-07-24 | 17.71 | 18.95 | 17.35 | 17.65 | 2398991 | 43554272 | 0.14 | 0.80% |
| 2009-07-17 | 16.50 | 17.55 | 16.45 | 17.51 | 1749588 | 29823184 | 0.90 | 5.42% |
| 2009-07-10 | 15.97 | 17.10 | 15.90 | 16.61 | 1448311 | 23905104 | 0.59 | 3.68% |
| 2009-07-03 | 16.16 | 16.26 | 15.70 | 16.02 | 1053195 | 16773794 | -0.10 | -0.62% |
| 2009-06-26 | 16.95 | 17.68 | 15.99 | 16.12 | 1362237 | 22634048 | -0.47 | -2.83% |
| 2009-06-11 | 16.15 | 16.94 | 15.75 | 16.59 | 1324938 | 21698752 | 0.57 | 3.56% |
| 2009-06-05 | 16.18 | 16.72 | 15.87 | 16.02 | 1087897 | 17664288 | -0.04 | -0.25% |
| 2009-05-27 | 15.50 | 16.76 | 15.35 | 16.06 | 755745 | 12253266 | 0.12 | 0.75% |
| 2009-05-22 | 16.53 | 16.89 | 15.70 | 15.94 | 1429012 | 23217096 | -0.67 | -4.03% |
| 2009-05-14 | 17.09 | 17.25 | 15.56 | 16.61 | 2121839 | 34781720 | -0.43 | -2.52% |
| 2009-05-08 | 16.50 | 17.64 | 16.39 | 17.04 | 2552961 | 43275824 | 0.67 | 4.09% |
| 2009-04-30 | 15.27 | 16.55 | 15.09 | 16.37 | 1613012 | 25480568 | 1.09 | 7.13% |
| 2009-04-24 | 16.40 | 17.12 | 14.94 | 15.28 | 2139068 | 34384440 | -1.43 | -8.56% |
| 2009-04-17 | 17.10 | 18.24 | 16.50 | 16.71 | 3560378 | 60898524 | 0.12 | 0.72% |
| 2009-04-10 | 15.71 | 16.59 | 14.60 | 16.59 | 2096437 | 32838248 | 0.93 | 5.94% |
| 2009-04-03 | 14.30 | 16.15 | 14.18 | 15.66 | 3704161 | 55656896 | 1.38 | 9.66% |
| 2009-03-27 | 13.18 | 14.28 | 12.48 | 14.28 | 2301782 | 30953956 | 1.06 | 8.02% |
| 2009-03-20 | 11.98 | 13.39 | 11.62 | 13.22 | 1846495 | 23540216 | 1.20 | 9.98% |
| 2009-03-13 | 12.20 | 12.46 | 11.10 | 12.02 | 1394024 | 16507788 | -0.29 | -2.36% |
| 2009-03-06 | 11.95 | 13.39 | 11.65 | 12.31 | 1665995 | 20907236 | 0.35 | 2.93% |
| 2009-02-27 | 14.48 | 15.65 | 11.73 | 11.96 | 1834687 | 25641768 | -2.55 | -17.57% |
| 2009-02-20 | 16.22 | 16.49 | 13.94 | 14.51 | 2029242 | 30364936 | -0.99 | -6.39% |
| 2009-02-13 | 15.00 | 15.90 | 14.68 | 15.50 | 1841912 | 28238410 | 0.67 | 4.52% |
| 2009-02-06 | 13.03 | 14.90 | 12.84 | 14.83 | 1391594 | 19384440 | 1.83 | 14.08% |
| 2009-01-23 | 13.31 | 13.67 | 12.68 | 13.00 | 1095794 | 14465879 | -0.29 | -2.18% |
| 2009-01-16 | 11.05 | 13.63 | 10.81 | 13.29 | 1688698 | 20584138 | 2.21 | 19.95% |
| 2009-01-09 | 10.13 | 11.22 | 10.00 | 11.08 | 708936 | 7617176 | 0.83 | 8.10% |
| 2008-12-26 | 11.22 | 11.62 | 10.00 | 10.25 | 808401 | 8777421 | -1.03 | -9.13% |
| 2008-12-19 | 10.57 | 11.35 | 9.94 | 11.28 | 858372 | 9162418 | 1.22 | 12.13% |
| 2008-12-12 | 10.60 | 11.69 | 9.98 | 10.06 | 1546412 | 16775531 | -0.30 | -2.90% |
| 2008-12-05 | 8.73 | 10.59 | 8.45 | 10.36 | 1292856 | 12713943 | 1.65 | 18.94% |
| 2008-11-28 | 8.91 | 9.25 | 8.39 | 8.71 | 630892 | 5571578 | -0.22 | -2.46% |
| 2008-11-21 | 8.80 | 9.85 | 8.38 | 8.93 | 1490021 | 13776986 | -0.01 | -0.11% |
| 2008-11-14 | 7.65 | 9.12 | 7.60 | 8.94 | 1060536 | 8857999 | 1.42 | 18.88% |
| 2008-11-07 | 7.40 | 7.54 | 6.67 | 7.52 | 622651 | 4438980 | 0.01 | 0.13% |
| 2008-10-31 | 7.39 | 8.09 | 7.22 | 7.51 | 661194 | 5028012 | -0.07 | -0.92% |
| 2008-10-24 | 8.00 | 8.69 | 7.47 | 7.58 | 619186 | 4972578 | -0.63 | -7.67% |
| 2008-10-17 | 9.29 | 10.07 | 7.75 | 8.21 | 585003 | 4962227 | -1.16 | -12.38% |
| 2008-10-10 | 11.00 | 11.16 | 9.30 | 9.37 | 288001 | 2951629 | -2.13 | -18.52% |
| 2008-09-26 | 11.39 | 11.68 | 10.30 | 11.50 | 636855 | 7078124 | 0.82 | 7.68% |
| 2008-09-19 | 10.27 | 10.68 | 9.21 | 10.68 | 300140 | 3028193 | 0.29 | 2.79% |
| 2008-09-12 | 11.35 | 11.40 | 9.96 | 10.39 | 250374 | 2608674 | -0.95 | -8.38% |
| 2008-09-05 | 11.80 | 11.88 | 11.06 | 11.34 | 198448 | 2261071 | -0.54 | -4.54% |
| 2008-08-29 | 12.04 | 12.30 | 11.00 | 11.88 | 220587 | 2564654 | -0.12 | -1.00% |
| 2008-08-22 | 12.65 | 12.90 | 11.26 | 12.00 | 398555 | 4844998 | -0.62 | -4.91% |
| 2008-08-15 | 17.39 | 17.59 | 12.35 | 12.62 | 323403 | 5242033 | -4.81 | -27.60% |
| 2008-08-08 | 20.01 | 20.21 | 17.19 | 17.43 | 361686 | 6730423 | -2.86 | -14.10% |
| 2008-08-01 | 22.85 | 22.85 | 19.78 | 20.29 | 531403 | 11198899 | -2.38 | -10.50% |
| 2008-07-25 | 20.95 | 23.53 | 20.80 | 22.67 | 461575 | 10383991 | 1.32 | 6.18% |
| 2008-07-18 | 22.26 | 23.79 | 19.64 | 21.35 | 515199 | 11372091 | -1.08 | -4.82% |
| 2008-07-11 | 22.10 | 23.52 | 21.51 | 22.43 | 656840 | 14691746 | 1.44 | 6.86% |
| 2008-07-04 | 18.41 | 21.65 | 17.52 | 20.99 | 392817 | 7667168 | 2.28 | 12.19% |
| 2008-06-27 | 19.01 | 21.27 | 18.70 | 18.71 | 314453 | 6267350 | -0.30 | -1.58% |
| 2008-06-20 | 18.88 | 19.54 | 17.37 | 19.01 | 344505 | 6447102 | 0.13 | 0.69% |
| 2008-06-13 | 21.80 | 22.25 | 18.85 | 18.88 | 263259 | 5346924 | -4.05 | -17.66% |
| 2008-06-06 | 26.00 | 26.90 | 22.22 | 22.93 | 250501 | 6057624 | -3.12 | -11.98% |
| 2008-05-30 | 28.50 | 28.78 | 25.37 | 26.05 | 231498 | 6199139 | -6.11 | -19.00% |
| 2008-05-15 | 30.45 | 33.65 | 30.10 | 32.16 | 433410 | 13977050 | 1.03 | 3.31% |
| 2008-05-09 | 30.30 | 32.44 | 28.28 | 31.13 | 437628 | 13332975 | 0.96 | 3.18% |
| 2008-04-30 | 28.00 | 30.40 | 27.07 | 30.17 | 233218 | 6677554 | 1.70 | 5.97% |
| 2008-04-25 | 26.29 | 29.49 | 21.58 | 28.47 | 517125 | 13490232 | 4.57 | 19.12% |
| 2008-04-18 | 29.40 | 29.89 | 23.75 | 23.90 | 289144 | 7730956 | -6.75 | -22.02% |
| 2008-04-11 | 29.00 | 33.57 | 29.00 | 30.65 | 311371 | 9765079 | 0.75 | 2.51% |
| 2008-04-03 | 32.96 | 33.95 | 27.75 | 29.90 | 227280 | 6903067 | -4.50 | -13.08% |
| 2008-03-28 | 39.21 | 40.36 | 31.58 | 34.40 | 285076 | 10256810 | -4.05 | -10.53% |
| 2008-03-21 | 39.80 | 40.70 | 32.80 | 38.45 | 313167 | 11443371 | -1.55 | -3.88% |
| 2008-03-14 | 45.80 | 45.90 | 39.75 | 40.00 | 210730 | 8995885 | -6.53 | -14.03% |
| 2008-03-07 | 46.15 | 49.34 | 45.50 | 46.53 | 282663 | 13509314 | 0.53 | 1.15% |
| 2008-02-29 | 44.28 | 47.18 | 40.97 | 46.00 | 457718 | 20513340 | 1.86 | 4.21% |
| 2008-02-22 | 43.88 | 44.97 | 42.50 | 44.14 | 198114 | 8681792 | 1.20 | 2.79% |
| 2008-02-15 | 43.00 | 44.44 | 41.56 | 42.94 | 108189 | 4660834 | -1.36 | -3.07% |
| 2008-02-05 | 41.00 | 45.02 | 41.00 | 44.30 | 118831 | 5119997 | 4.99 | 12.69% |
| 2008-02-01 | 46.70 | 46.90 | 38.32 | 39.31 | 410177 | 17446864 | -8.34 | -17.50% |
| 2008-01-25 | 52.75 | 53.99 | 46.14 | 47.65 | 586643 | 28747476 | -5.20 | -9.84% |
| 2008-01-18 | 45.80 | 53.60 | 45.40 | 52.85 | 558119 | 27718284 | 7.52 | 16.59% |
| 2008-01-11 | 47.50 | 49.49 | 45.00 | 45.33 | 423833 | 19866864 | -2.92 | -6.05% |
| 2008-01-04 | 46.68 | 50.60 | 46.10 | 48.25 | 270436 | 13200523 | 2.24 | 4.87% |
| 2007-12-28 | 44.08 | 46.39 | 42.66 | 46.01 | 444558 | 19838040 | 2.64 | 6.09% |
| 2007-12-21 | 41.70 | 44.68 | 39.68 | 43.37 | 664885 | 28219800 | 2.68 | 6.59% |
| 2007-12-14 | 35.90 | 40.69 | 35.70 | 40.69 | 532992 | 20498790 | 4.79 | 13.34% |
| 2007-12-07 | 34.30 | 36.69 | 33.66 | 35.90 | 220891 | 7835144 | 2.13 | 6.31% |
| 2007-11-30 | 35.20 | 36.25 | 33.10 | 33.77 | 255894 | 8914951 | -0.98 | -2.82% |
| 2007-11-23 | 31.80 | 35.17 | 31.35 | 34.75 | 276448 | 9398541 | 3.01 | 9.48% |
| 2007-11-16 | 32.30 | 33.70 | 30.86 | 31.74 | 154777 | 4984427 | -0.59 | -1.82% |
| 2007-11-09 | 34.18 | 36.35 | 32.00 | 32.33 | 318967 | 11053569 | -1.58 | -4.66% |
| 2007-11-02 | 31.42 | 34.50 | 30.00 | 33.91 | 314265 | 10353153 | 3.11 | 10.10% |
| 2007-10-26 | 31.80 | 33.49 | 28.62 | 30.80 | 252880 | 7792063 | -1.34 | -4.17% |
| 2007-10-18 | 32.20 | 35.30 | 30.89 | 32.14 | 377058 | 12475382 | 0.06 | 0.19% |
| 2007-10-12 | 35.98 | 35.98 | 30.50 | 32.08 | 355966 | 11980236 | -3.12 | -8.86% |
| 2007-09-28 | 34.95 | 36.19 | 33.21 | 35.20 | 293135 | 10162887 | 0.30 | 0.86% |
| 2007-09-21 | 35.96 | 38.37 | 34.20 | 34.90 | 482058 | 17497480 | -1.11 | -3.08% |
| 2007-09-14 | 37.58 | 40.15 | 35.12 | 36.01 | 513033 | 19016564 | -1.59 | -4.23% |
| 2007-09-07 | 38.23 | 39.39 | 36.32 | 37.60 | 468550 | 17781092 | -0.33 | -0.87% |
| 2007-08-31 | 40.07 | 40.88 | 36.00 | 37.93 | 453248 | 17183180 | -1.55 | -3.93% |
| 2007-08-24 | 33.76 | 40.20 | 33.32 | 39.48 | 616883 | 23140124 | 6.46 | 19.56% |
| 2007-08-17 | 34.80 | 35.20 | 32.28 | 33.02 | 401503 | 13500823 | -1.50 | -4.34% |
| 2007-08-10 | 36.60 | 37.80 | 34.00 | 34.52 | 456153 | 16460039 | -1.90 | -5.22% |
| 2007-08-03 | 34.70 | 37.26 | 33.41 | 36.42 | 461345 | 16310841 | 2.16 | 6.30% |
| 2007-07-27 | 32.47 | 34.90 | 32.47 | 34.26 | 358738 | 12006678 | 1.78 | 5.48% |
| 2007-07-20 | 29.45 | 32.85 | 28.46 | 32.48 | 318914 | 9714469 | 3.32 | 11.38% |
| 2007-07-13 | 30.53 | 31.38 | 28.25 | 29.16 | 230368 | 6838572 | -0.85 | -2.83% |
| 2007-07-06 | 34.20 | 34.98 | 27.68 | 30.01 | 315764 | 9914787 | -4.58 | -13.24% |
| 2007-06-29 | 34.20 | 39.38 | 33.01 | 34.59 | 447268 | 16066178 | 0.43 | 1.26% |
| 2007-06-22 | 38.40 | 39.00 | 33.40 | 34.16 | 515057 | 18858870 | -3.59 | -9.51% |
| 2007-06-15 | 33.20 | 38.38 | 32.58 | 37.75 | 691533 | 24409692 | 4.79 | 14.53% |
| 2007-06-08 | 31.65 | 33.70 | 25.52 | 32.96 | 843735 | 25047000 | 1.47 | 4.67% |
| 2007-06-01 | 30.40 | 32.99 | 26.70 | 31.49 | 1169462 | 35702452 | 1.84 | 6.21% |
| 2007-05-25 | 29.50 | 32.32 | 29.20 | 29.65 | 808695 | 24897254 | -1.21 | -3.92% |
| 2007-05-18 | 27.89 | 31.48 | 27.40 | 30.86 | 853590 | 24970232 | 2.16 | 7.53% |
| 2007-05-10 | 29.08 | 30.65 | 27.50 | 28.70 | 571207 | 16571100 | -0.45 | -1.54% |
| 2007-04-27 | 30.19 | 30.90 | 28.40 | 29.15 | 712660 | 21131100 | -0.86 | -2.87% |
| 2007-04-20 | 25.40 | 30.89 | 25.00 | 30.01 | 1341795 | 36963956 | 4.55 | 17.87% |
| 2007-04-13 | 26.10 | 27.00 | 24.75 | 25.46 | 775335 | 19783990 | -0.44 | -1.70% |
| 2007-04-06 | 23.86 | 26.15 | 23.40 | 25.90 | 603761 | 15059561 | 2.02 | 8.46% |
| 2007-03-30 | 25.30 | 26.55 | 23.18 | 23.88 | 686124 | 17010576 | -1.11 | -4.44% |
| 2007-03-23 | 25.00 | 26.92 | 23.90 | 24.99 | 583326 | 14810813 | -0.90 | -3.48% |
| 2007-03-16 | 22.60 | 27.70 | 22.32 | 25.89 | 734595 | 18611236 | 3.16 | 13.90% |
| 2007-03-09 | 21.90 | 23.15 | 20.20 | 22.73 | 658768 | 14348200 | 0.98 | 4.51% |
| 2007-03-02 | 21.98 | 22.32 | 18.67 | 21.75 | 1096858 | 23304052 | 1.00 | 4.82% |
| 2007-02-16 | 19.73 | 21.37 | 19.66 | 20.75 | 564084 | 11574162 | 0.94 | 4.75% |
| 2007-02-09 | 18.22 | 20.98 | 16.50 | 19.81 | 1214577 | 22918322 | 2.13 | 12.05% |
| 2007-01-26 | 17.15 | 18.36 | 15.99 | 17.68 | 1288489 | 22177672 | 1.80 | 11.34% |
| 2007-01-19 | 12.73 | 15.88 | 12.60 | 15.88 | 878725 | 12169276 | 3.13 | 24.55% |
| 2007-01-12 | 11.55 | 13.98 | 11.50 | 12.75 | 969914 | 12440873 | 1.13 | 9.72% |
| 2007-01-05 | 10.86 | 11.89 | 10.71 | 11.62 | 400916 | 4583987 | 0.82 | 7.59% |
| 2006-12-29 | 10.58 | 10.95 | 10.26 | 10.80 | 500479 | 5339090 | 0.30 | 2.86% |
| 2006-12-22 | 10.30 | 11.20 | 10.15 | 10.50 | 791531 | 8470233 | 0.21 | 2.04% |
| 2006-12-15 | 9.86 | 10.39 | 9.77 | 10.29 | 323451 | 3260706 | 0.42 | 4.25% |
| 2006-12-08 | 10.32 | 11.05 | 9.85 | 9.87 | 681466 | 7181125 | -0.45 | -4.36% |
| 2006-12-01 | 10.12 | 10.66 | 9.91 | 10.32 | 458455 | 4722695 | 0.20 | 1.98% |
