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 | 18.45 | 18.80 | 17.00 | 17.97 | 342153 | 6163111 | -0.31 | -1.70% |
| 2009-11-20 | 17.21 | 18.54 | 17.11 | 18.28 | 525110 | 9436382 | 1.44 | 8.55% |
| 2009-11-12 | 16.80 | 17.37 | 16.36 | 16.84 | 311115 | 5253547 | 0.06 | 0.36% |
| 2009-11-06 | 14.50 | 17.10 | 14.30 | 16.78 | 639935 | 10345993 | 1.99 | 13.46% |
| 2009-10-30 | 14.85 | 15.11 | 14.11 | 14.79 | 361838 | 5314473 | -0.01 | -0.07% |
| 2009-10-23 | 13.48 | 15.11 | 13.31 | 14.80 | 537744 | 7726936 | 1.31 | 9.71% |
| 2009-10-16 | 13.10 | 13.85 | 12.90 | 13.49 | 251678 | 3355342 | 0.50 | 3.85% |
| 2009-10-09 | 12.31 | 13.07 | 12.24 | 12.99 | 48915 | 629764 | 0.58 | 4.67% |
| 2009-09-30 | 12.60 | 13.15 | 11.88 | 12.41 | 160706 | 1993673 | -0.43 | -3.35% |
| 2009-09-25 | 12.90 | 13.28 | 12.84 | 12.84 | 126959 | 1642490 | -1.43 | -10.02% |
| 2009-09-17 | 13.04 | 14.44 | 12.90 | 14.27 | 405811 | 5478963 | 1.28 | 9.85% |
| 2009-09-11 | 12.32 | 13.25 | 12.15 | 12.99 | 367840 | 4712334 | 0.76 | 6.21% |
| 2009-09-04 | 12.27 | 12.39 | 11.24 | 12.23 | 298417 | 3532537 | -0.28 | -2.24% |
| 2009-08-28 | 12.70 | 13.67 | 12.41 | 12.51 | 467326 | 6057694 | -0.25 | -1.96% |
| 2009-08-21 | 13.77 | 13.77 | 11.95 | 12.76 | 375074 | 4773559 | -1.06 | -7.67% |
| 2009-08-14 | 15.27 | 16.07 | 13.81 | 13.82 | 680734 | 10326839 | -1.20 | -7.99% |
| 2009-08-07 | 16.17 | 16.18 | 15.00 | 15.02 | 658200 | 10232273 | -1.07 | -6.65% |
| 2009-07-31 | 14.81 | 16.34 | 13.80 | 16.09 | 864137 | 13314387 | 1.65 | 11.43% |
| 2009-07-24 | 14.63 | 14.97 | 14.00 | 14.44 | 442143 | 6470589 | -0.18 | -1.23% |
| 2009-07-17 | 14.86 | 15.70 | 14.49 | 14.62 | 511424 | 7725461 | -0.41 | -2.73% |
| 2009-07-10 | 14.11 | 15.60 | 13.90 | 15.03 | 988452 | 14573597 | 1.03 | 7.36% |
| 2009-07-03 | 12.97 | 14.28 | 12.66 | 14.00 | 676483 | 8968216 | 1.02 | 7.86% |
| 2009-06-26 | 13.43 | 13.84 | 12.72 | 12.98 | 832836 | 11047658 | -0.30 | -2.26% |
| 2009-06-19 | 12.19 | 13.60 | 12.08 | 13.28 | 722535 | 9293306 | 1.13 | 9.30% |
| 2009-06-12 | 12.12 | 12.97 | 11.95 | 12.15 | 720123 | 9010428 | -0.04 | -0.33% |
| 2009-06-05 | 12.02 | 12.50 | 11.95 | 12.19 | 371591 | 4530512 | 0.21 | 1.75% |
| 2009-05-27 | 11.40 | 12.62 | 11.30 | 11.98 | 414954 | 5021311 | 0.29 | 2.48% |
| 2009-05-22 | 11.81 | 12.37 | 11.47 | 11.69 | 457316 | 5468552 | -0.20 | -1.68% |
| 2009-05-15 | 12.22 | 12.28 | 11.59 | 11.89 | 423406 | 5051030 | -0.31 | -2.54% |
| 2009-05-08 | 11.96 | 12.84 | 11.80 | 12.20 | 591727 | 7294370 | 0.27 | 2.26% |
| 2009-04-30 | 11.85 | 12.30 | 11.31 | 11.93 | 358918 | 4240044 | -0.06 | -0.50% |
| 2009-04-24 | 12.61 | 13.62 | 11.83 | 11.99 | 805048 | 10206940 | -0.51 | -4.08% |
| 2009-04-17 | 11.65 | 13.51 | 11.43 | 12.50 | 1193690 | 14856343 | 1.27 | 11.31% |
| 2009-04-09 | 11.75 | 11.89 | 10.91 | 11.23 | 316374 | 3633563 | -0.58 | -4.91% |
| 2009-04-03 | 11.35 | 12.28 | 11.00 | 11.81 | 868515 | 10254360 | 0.49 | 4.33% |
| 2009-03-27 | 11.00 | 11.69 | 10.79 | 11.32 | 860217 | 9708415 | 0.03 | 0.27% |
| 2009-03-20 | 9.78 | 11.38 | 9.72 | 11.29 | 550308 | 5867172 | 1.41 | 14.27% |
| 2009-03-13 | 10.69 | 10.90 | 9.59 | 9.88 | 424255 | 4312494 | -0.78 | -7.32% |
| 2009-03-06 | 9.60 | 10.74 | 9.50 | 10.66 | 403758 | 4125129 | 1.04 | 10.81% |
| 2009-02-27 | 11.18 | 11.66 | 9.53 | 9.62 | 632705 | 6856839 | -1.63 | -14.49% |
| 2009-02-20 | 12.55 | 12.67 | 10.64 | 11.25 | 786870 | 9177638 | -1.14 | -9.20% |
| 2009-02-13 | 11.76 | 12.68 | 11.39 | 12.39 | 884351 | 10513874 | 0.72 | 6.17% |
| 2009-02-06 | 10.87 | 11.78 | 10.54 | 11.67 | 646072 | 7253490 | 0.91 | 8.46% |
| 2009-01-23 | 10.90 | 11.38 | 9.90 | 10.76 | 1034564 | 11096182 | 0.42 | 4.06% |
| 2009-01-16 | 9.65 | 10.34 | 8.97 | 10.34 | 632350 | 6059088 | 0.63 | 6.49% |
| 2009-01-09 | 8.91 | 9.78 | 8.80 | 9.71 | 635461 | 5978142 | 0.60 | 6.59% |
| 2008-12-26 | 9.50 | 9.56 | 8.63 | 9.11 | 483081 | 4394131 | -0.32 | -3.39% |
| 2008-12-19 | 9.20 | 9.68 | 8.57 | 9.43 | 534587 | 4932964 | 0.49 | 5.48% |
| 2008-12-12 | 9.50 | 10.10 | 8.53 | 8.94 | 746954 | 7148803 | -0.48 | -5.10% |
| 2008-12-05 | 8.42 | 9.64 | 8.31 | 9.42 | 726187 | 6557821 | 0.83 | 9.66% |
| 2008-11-27 | 8.48 | 9.19 | 8.08 | 8.59 | 465225 | 3973004 | 0.06 | 0.70% |
| 2008-11-21 | 8.59 | 9.37 | 8.08 | 8.53 | 818789 | 7226639 | -0.21 | -2.40% |
| 2008-11-14 | 7.65 | 8.77 | 7.65 | 8.74 | 731456 | 6071686 | 1.16 | 15.30% |
| 2008-11-07 | 7.28 | 7.77 | 7.11 | 7.58 | 433701 | 3238256 | 0.25 | 3.41% |
| 2008-10-31 | 8.00 | 8.00 | 6.96 | 7.33 | 425066 | 3146306 | -0.86 | -10.50% |
| 2008-10-24 | 8.66 | 9.05 | 7.99 | 8.19 | 418899 | 3564982 | -0.60 | -6.83% |
| 2008-10-17 | 8.48 | 8.88 | 7.97 | 8.79 | 442366 | 3756931 | 0.30 | 3.53% |
| 2008-10-10 | 10.17 | 10.20 | 8.26 | 8.49 | 152983 | 1425464 | -1.83 | -17.73% |
| 2008-09-26 | 10.80 | 11.17 | 9.51 | 10.32 | 346052 | 3600153 | 0.08 | 0.78% |
| 2008-09-19 | 9.40 | 10.24 | 8.79 | 10.24 | 233393 | 2283502 | 0.70 | 7.34% |
| 2008-09-12 | 9.88 | 9.93 | 9.08 | 9.54 | 135815 | 1294403 | -0.34 | -3.44% |
| 2008-09-05 | 11.10 | 11.15 | 9.60 | 9.88 | 156140 | 1579463 | -1.52 | -13.33% |
| 2008-08-29 | 13.51 | 13.75 | 10.66 | 11.40 | 246165 | 2746205 | -2.23 | -16.36% |
| 2008-08-22 | 13.42 | 14.42 | 12.47 | 13.63 | 113395 | 1549606 | 0.19 | 1.41% |
| 2008-08-15 | 14.15 | 14.16 | 12.88 | 13.44 | 54415 | 727406 | -0.71 | -5.02% |
| 2008-08-08 | 15.73 | 16.70 | 13.86 | 14.15 | 75282 | 1148497 | -1.58 | -10.04% |
| 2008-08-01 | 16.98 | 16.99 | 15.70 | 15.73 | 93174 | 1521365 | -0.64 | -3.91% |
| 2008-07-25 | 14.92 | 16.95 | 14.80 | 16.37 | 111016 | 1761978 | 1.13 | 7.42% |
| 2008-07-18 | 16.50 | 17.35 | 14.54 | 15.24 | 124938 | 1968915 | -1.55 | -9.23% |
| 2008-07-11 | 15.10 | 17.60 | 15.10 | 16.79 | 152830 | 2523283 | 1.69 | 11.19% |
| 2008-07-04 | 15.38 | 15.59 | 13.75 | 15.10 | 111244 | 1658419 | -0.30 | -1.95% |
| 2008-06-27 | 13.80 | 15.78 | 13.26 | 15.40 | 152210 | 2265474 | 1.46 | 10.47% |
| 2008-06-20 | 15.18 | 15.45 | 12.62 | 13.94 | 126073 | 1812866 | -1.41 | -9.19% |
| 2008-06-13 | 17.10 | 17.12 | 14.61 | 15.35 | 118196 | 1820581 | -2.22 | -12.63% |
| 2008-06-06 | 18.28 | 18.99 | 16.60 | 17.57 | 80591 | 1446539 | -0.74 | -4.04% |
| 2008-05-30 | 18.98 | 19.50 | 17.50 | 18.31 | 98907 | 1808513 | -0.72 | -3.78% |
| 2008-05-23 | 20.95 | 20.95 | 17.60 | 19.03 | 141427 | 2671523 | -1.70 | -8.20% |
| 2008-05-16 | 19.26 | 21.65 | 19.01 | 20.73 | 201600 | 4072370 | 1.17 | 5.98% |
| 2008-05-09 | 20.28 | 21.00 | 18.47 | 19.56 | 216237 | 4269882 | -0.27 | -1.36% |
| 2008-04-30 | 18.45 | 20.28 | 18.27 | 19.83 | 101373 | 1933674 | 0.89 | 4.70% |
| 2008-04-25 | 17.40 | 19.48 | 14.52 | 18.94 | 243564 | 4229618 | 2.79 | 17.28% |
| 2008-04-18 | 19.68 | 19.68 | 16.09 | 16.15 | 92018 | 1622666 | -3.60 | -18.23% |
| 2008-04-11 | 18.21 | 20.80 | 18.08 | 19.75 | 169503 | 3339605 | 1.06 | 5.67% |
| 2008-04-03 | 22.20 | 22.68 | 17.24 | 18.69 | 198295 | 3772638 | -3.95 | -17.45% |
| 2008-03-28 | 25.49 | 25.49 | 20.50 | 22.64 | 146804 | 3445709 | -2.66 | -10.51% |
| 2008-03-21 | 24.20 | 25.96 | 20.98 | 25.30 | 193451 | 4546077 | 0.38 | 1.52% |
| 2008-03-14 | 29.64 | 29.92 | 24.75 | 24.92 | 109631 | 2972733 | -4.78 | -16.09% |
| 2008-03-07 | 30.38 | 30.68 | 28.68 | 29.70 | 202164 | 6048711 | -0.85 | -2.78% |
| 2008-02-29 | 30.38 | 31.00 | 26.58 | 30.55 | 176961 | 5096489 | 0.15 | 0.49% |
| 2008-02-22 | 30.00 | 32.05 | 29.51 | 30.40 | 146548 | 4560093 | 1.59 | 5.52% |
| 2008-02-15 | 29.70 | 30.18 | 27.72 | 28.81 | 46204 | 1337734 | -1.08 | -3.61% |
| 2008-02-05 | 28.78 | 30.16 | 28.49 | 29.89 | 59336 | 1749646 | 2.21 | 7.98% |
| 2008-02-01 | 31.70 | 31.70 | 26.75 | 27.68 | 155662 | 4626795 | -4.01 | -12.65% |
| 2008-01-25 | 31.00 | 32.58 | 27.04 | 31.69 | 287608 | 8523984 | 0.48 | 1.54% |
| 2008-01-18 | 31.49 | 32.55 | 29.50 | 31.21 | 241596 | 7508652 | -0.28 | -0.89% |
| 2008-01-11 | 27.00 | 31.98 | 26.80 | 31.49 | 341447 | 10104001 | 4.19 | 15.35% |
| 2008-01-04 | 26.70 | 28.50 | 26.38 | 27.30 | 111416 | 3072236 | 0.45 | 1.68% |
| 2007-12-28 | 27.06 | 28.00 | 25.00 | 26.85 | 316799 | 8453878 | -0.33 | -1.21% |
| 2007-12-21 | 24.50 | 27.50 | 24.50 | 27.18 | 207309 | 5381098 | 2.58 | 10.49% |
| 2007-12-14 | 22.75 | 25.84 | 22.11 | 24.60 | 443461 | 10737289 | 1.78 | 7.80% |
| 2007-12-07 | 16.04 | 24.24 | 16.04 | 22.82 | 934427 | 20299600 | 5.00 | 28.06% |
| 2007-11-02 | 16.22 | 17.82 | 14.68 | 17.82 | 530365 | 8950128 | 1.86 | 11.65% |
| 2007-10-26 | 16.00 | 16.98 | 15.06 | 15.96 | 281335 | 4536685 | 0.47 | 3.03% |
| 2007-10-18 | 14.78 | 15.90 | 14.10 | 15.49 | 150844 | 2278416 | 0.62 | 4.17% |
| 2007-10-12 | 15.99 | 16.17 | 13.80 | 14.87 | 197274 | 3051152 | -0.98 | -6.18% |
| 2007-09-28 | 14.75 | 16.13 | 14.57 | 15.85 | 204305 | 3167837 | 1.05 | 7.09% |
| 2007-09-21 | 14.81 | 15.79 | 14.51 | 14.80 | 249091 | 3756998 | -0.20 | -1.33% |
| 2007-09-14 | 16.27 | 16.79 | 14.50 | 15.00 | 292522 | 4527337 | -1.27 | -7.81% |
| 2007-09-07 | 17.38 | 18.00 | 16.19 | 16.27 | 260166 | 4451357 | -0.99 | -5.74% |
| 2007-08-31 | 17.35 | 17.86 | 16.40 | 17.26 | 219814 | 3752794 | -0.54 | -3.03% |
| 2007-08-24 | 16.59 | 18.64 | 16.20 | 17.80 | 356405 | 6135999 | 1.84 | 11.53% |
| 2007-08-17 | 15.09 | 16.45 | 15.03 | 15.96 | 278515 | 4389424 | 0.94 | 6.26% |
| 2007-08-10 | 14.77 | 16.16 | 14.77 | 15.02 | 343136 | 5317714 | 0.28 | 1.90% |
| 2007-08-03 | 14.64 | 15.60 | 13.72 | 14.74 | 292470 | 4331027 | -0.05 | -0.34% |
| 2007-07-27 | 13.50 | 15.09 | 13.50 | 14.79 | 245602 | 3528120 | 1.56 | 11.79% |
| 2007-07-20 | 12.97 | 13.42 | 12.00 | 13.23 | 178359 | 2250287 | 0.26 | 2.00% |
| 2007-07-13 | 12.40 | 13.49 | 12.37 | 12.97 | 196381 | 2552561 | 0.70 | 5.71% |
| 2007-07-06 | 12.44 | 13.49 | 11.45 | 12.27 | 217469 | 2700786 | -0.03 | -0.24% |
| 2007-06-29 | 15.01 | 15.35 | 11.90 | 12.30 | 333327 | 4460533 | -2.55 | -17.17% |
| 2007-06-22 | 15.60 | 17.54 | 14.67 | 14.85 | 680040 | 11085849 | -0.46 | -3.00% |
| 2007-06-15 | 14.61 | 16.20 | 14.00 | 15.31 | 703430 | 10765227 | 1.32 | 9.44% |
| 2007-06-08 | 14.44 | 14.60 | 11.70 | 13.99 | 677328 | 8837747 | -0.45 | -3.12% |
| 2007-06-01 | 19.75 | 20.98 | 14.44 | 14.44 | 666458 | 11984884 | -5.11 | -26.14% |
| 2007-05-25 | 16.87 | 19.95 | 16.57 | 19.55 | 596091 | 11120250 | 1.90 | 10.77% |
| 2007-05-18 | 18.39 | 18.66 | 16.55 | 17.65 | 505734 | 8993730 | -1.20 | -6.37% |
| 2007-05-11 | 16.98 | 20.35 | 16.98 | 18.85 | 707563 | 13251521 | 1.93 | 11.41% |
| 2007-04-27 | 15.12 | 17.25 | 15.00 | 16.92 | 650792 | 10492186 | 1.96 | 13.10% |
| 2007-04-20 | 13.97 | 16.16 | 13.49 | 14.96 | 527144 | 7752347 | 1.05 | 7.55% |
| 2007-04-13 | 13.16 | 14.36 | 13.00 | 13.91 | 694158 | 9467959 | 0.72 | 5.46% |
| 2007-04-06 | 11.95 | 13.48 | 11.89 | 13.19 | 498384 | 6339340 | 1.27 | 10.65% |
| 2007-03-30 | 12.20 | 13.14 | 11.65 | 11.92 | 413165 | 5158240 | -0.18 | -1.49% |
| 2007-03-23 | 10.92 | 13.05 | 10.70 | 12.10 | 605815 | 7423848 | 0.73 | 6.42% |
| 2007-03-16 | 10.73 | 11.95 | 10.50 | 11.37 | 504865 | 5687053 | 0.62 | 5.77% |
| 2007-03-09 | 10.81 | 10.99 | 10.08 | 10.75 | 326508 | 3474463 | -0.08 | -0.74% |
| 2007-03-02 | 12.00 | 12.31 | 10.48 | 10.83 | 438188 | 4935017 | -1.04 | -8.76% |
| 2007-02-16 | 9.99 | 12.12 | 9.70 | 11.87 | 582107 | 6290412 | 1.94 | 19.54% |
| 2007-02-09 | 9.28 | 10.46 | 9.16 | 9.93 | 279893 | 2740291 | 0.58 | 6.20% |
| 2007-02-02 | 9.70 | 10.86 | 9.30 | 9.35 | 278920 | 2804244 | -0.36 | -3.71% |
| 2007-01-26 | 10.40 | 11.36 | 9.03 | 9.71 | 476322 | 5007342 | -0.55 | -5.36% |
| 2007-01-19 | 8.30 | 10.55 | 8.17 | 10.26 | 503638 | 4748447 | 1.90 | 22.73% |
| 2007-01-12 | 7.72 | 9.05 | 7.66 | 8.36 | 399708 | 3348429 | 0.64 | 8.29% |
| 2007-01-05 | 7.50 | 7.76 | 7.30 | 7.72 | 115765 | 873238 | 0.16 | 2.12% |
| 2006-12-29 | 8.21 | 8.28 | 7.48 | 7.56 | 215609 | 1696452 | -0.58 | -7.12% |
| 2006-12-22 | 8.13 | 8.49 | 7.72 | 8.14 | 320311 | 2595282 | 0.07 | 0.87% |
| 2006-12-15 | 6.77 | 8.17 | 6.73 | 8.07 | 437898 | 3363019 | 1.31 | 19.38% |
| 2006-12-08 | 6.70 | 7.65 | 6.63 | 6.76 | 349121 | 2519882 | 0.03 | 0.45% |
| 2006-12-01 | 6.66 | 6.88 | 6.48 | 6.73 | 175559 | 1178583 | 0.09 | 1.35% |
