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 | 20.40 | 21.08 | 19.39 | 19.98 | 534421 | 10817939 | -0.50 | -2.44% |
| 2009-11-20 | 20.55 | 21.89 | 20.00 | 20.48 | 852181 | 17692344 | 0.20 | 0.99% |
| 2009-11-13 | 20.10 | 20.60 | 19.59 | 20.28 | 501914 | 10104810 | 0.16 | 0.80% |
| 2009-11-06 | 18.10 | 20.75 | 18.00 | 20.12 | 949942 | 18867230 | 1.61 | 8.70% |
| 2009-10-30 | 17.65 | 18.70 | 17.31 | 18.51 | 609361 | 11058886 | 0.80 | 4.52% |
| 2009-10-23 | 17.16 | 18.14 | 16.85 | 17.71 | 650575 | 11415622 | 0.54 | 3.15% |
| 2009-10-16 | 16.05 | 17.37 | 15.92 | 17.17 | 890288 | 14998207 | 1.15 | 7.18% |
| 2009-10-09 | 15.11 | 16.07 | 14.80 | 16.02 | 128268 | 2005679 | 1.19 | 8.02% |
| 2009-09-30 | 15.75 | 16.05 | 14.75 | 14.83 | 245245 | 3742611 | -0.89 | -5.66% |
| 2009-09-25 | 14.71 | 16.94 | 14.49 | 15.72 | 1063031 | 17030380 | 0.76 | 5.08% |
| 2009-09-18 | 15.53 | 15.92 | 14.91 | 14.96 | 934188 | 14423876 | -0.50 | -3.23% |
| 2009-09-11 | 14.66 | 15.95 | 14.30 | 15.46 | 1302921 | 19872334 | 0.96 | 6.62% |
| 2009-09-04 | 13.80 | 14.59 | 12.55 | 14.50 | 786844 | 10691130 | 0.49 | 3.50% |
| 2009-08-28 | 13.30 | 14.85 | 12.71 | 14.01 | 802653 | 11258424 | 0.56 | 4.16% |
| 2009-08-21 | 13.50 | 13.68 | 12.29 | 13.45 | 531081 | 6894278 | -0.26 | -1.90% |
| 2009-08-14 | 14.40 | 14.40 | 13.60 | 13.71 | 446354 | 6277942 | -0.40 | -2.83% |
| 2009-08-07 | 15.13 | 15.34 | 14.00 | 14.11 | 745041 | 11026413 | -0.94 | -6.25% |
| 2009-07-31 | 14.85 | 15.80 | 13.60 | 15.05 | 952525 | 14278268 | 0.20 | 1.35% |
| 2009-07-24 | 15.29 | 15.59 | 14.57 | 14.85 | 889057 | 13358081 | -0.44 | -2.88% |
| 2009-07-17 | 14.85 | 15.77 | 14.65 | 15.29 | 1109931 | 16927360 | 0.36 | 2.41% |
| 2009-07-10 | 13.45 | 15.40 | 13.18 | 14.93 | 1547649 | 22159344 | 1.48 | 11.00% |
| 2009-07-03 | 14.09 | 14.34 | 13.14 | 13.45 | 881658 | 11915685 | -0.54 | -3.86% |
| 2009-06-26 | 12.56 | 14.30 | 12.38 | 13.99 | 1722321 | 23399990 | 1.55 | 12.46% |
| 2009-06-19 | 12.19 | 12.99 | 12.03 | 12.44 | 657912 | 8215104 | 0.28 | 2.30% |
| 2009-06-12 | 12.70 | 12.96 | 12.09 | 12.16 | 740584 | 9249709 | -0.59 | -4.63% |
| 2009-06-05 | 13.37 | 13.64 | 12.71 | 12.75 | 796587 | 10429183 | -0.60 | -4.49% |
| 2009-05-27 | 12.20 | 13.67 | 12.00 | 13.35 | 826505 | 10845402 | 0.78 | 6.21% |
| 2009-05-22 | 12.35 | 13.50 | 12.20 | 12.57 | 1268717 | 16324390 | 0.40 | 3.29% |
| 2009-05-15 | 12.60 | 12.80 | 11.81 | 12.17 | 804928 | 9888341 | -0.42 | -3.34% |
| 2009-05-08 | 12.65 | 13.55 | 12.35 | 12.59 | 1182380 | 15201888 | -0.06 | -0.47% |
| 2009-04-30 | 11.57 | 12.95 | 11.00 | 12.65 | 813892 | 9701646 | 0.92 | 7.84% |
| 2009-04-24 | 11.33 | 12.30 | 10.88 | 11.73 | 1346339 | 15662486 | 0.54 | 4.83% |
| 2009-04-17 | 9.80 | 11.70 | 9.80 | 11.19 | 2033834 | 22188428 | 1.47 | 15.12% |
| 2009-04-10 | 9.67 | 9.89 | 9.10 | 9.72 | 674324 | 6446089 | -0.05 | -0.51% |
| 2009-04-03 | 9.97 | 10.31 | 9.32 | 9.77 | 1377129 | 13579333 | -0.22 | -2.20% |
| 2009-03-27 | 9.37 | 10.40 | 9.26 | 9.99 | 1727836 | 16944360 | 0.79 | 8.59% |
| 2009-03-20 | 8.64 | 9.55 | 8.46 | 9.20 | 1113372 | 10159573 | 0.72 | 8.49% |
| 2009-03-13 | 9.63 | 9.85 | 8.28 | 8.48 | 1249219 | 11297230 | -1.12 | -11.67% |
| 2009-03-06 | 7.76 | 10.05 | 7.76 | 9.60 | 1770588 | 16233871 | 0.98 | 11.37% |
| 2009-02-26 | 9.50 | 10.18 | 8.62 | 8.62 | 1836945 | 17589212 | -0.97 | -10.12% |
| 2009-02-20 | 9.65 | 9.74 | 8.40 | 9.59 | 2302883 | 20889512 | -0.04 | -0.41% |
| 2009-02-13 | 8.10 | 9.86 | 7.89 | 9.63 | 2680207 | 23494984 | 2.27 | 30.84% |
| 2009-02-06 | 6.36 | 7.36 | 6.32 | 7.36 | 1033329 | 7007700 | 1.08 | 17.20% |
| 2009-01-23 | 6.25 | 6.66 | 6.00 | 6.28 | 1226000 | 7784107 | 0.00 | 0.00% |
| 2009-01-16 | 5.20 | 6.54 | 5.16 | 6.28 | 2232468 | 13079956 | 1.05 | 20.08% |
| 2009-01-09 | 5.01 | 5.48 | 4.81 | 5.23 | 1335096 | 6858635 | 1.12 | 27.25% |
| 2008-12-26 | 4.60 | 4.61 | 4.02 | 4.11 | 339988 | 1455423 | -0.46 | -10.07% |
| 2008-12-19 | 4.53 | 4.69 | 4.24 | 4.57 | 476660 | 2145964 | 0.07 | 1.56% |
| 2008-12-12 | 5.10 | 5.18 | 4.38 | 4.50 | 974893 | 4786773 | -0.17 | -3.64% |
| 2008-12-05 | 4.20 | 4.78 | 4.12 | 4.67 | 571095 | 2592527 | 0.47 | 11.19% |
| 2008-11-28 | 4.21 | 4.55 | 3.95 | 4.20 | 479187 | 2035505 | 0.01 | 0.24% |
| 2008-11-21 | 4.04 | 4.38 | 3.83 | 4.19 | 694369 | 2867635 | 0.11 | 2.70% |
| 2008-11-14 | 3.53 | 4.09 | 3.40 | 4.08 | 415791 | 1583108 | 0.64 | 18.61% |
| 2008-11-07 | 3.26 | 3.47 | 3.23 | 3.44 | 177644 | 597866 | 0.14 | 4.24% |
| 2008-10-31 | 4.00 | 4.01 | 3.29 | 3.30 | 269546 | 968348 | -0.81 | -19.71% |
| 2008-10-24 | 4.20 | 4.38 | 4.00 | 4.11 | 134038 | 564712 | -0.10 | -2.38% |
| 2008-10-17 | 4.71 | 4.99 | 4.14 | 4.21 | 161191 | 732505 | -0.52 | -10.99% |
| 2008-10-10 | 5.15 | 5.34 | 4.70 | 4.73 | 214971 | 1086782 | -0.48 | -9.21% |
| 2008-09-26 | 5.50 | 5.66 | 4.71 | 5.21 | 345176 | 1800421 | 0.01 | 0.19% |
| 2008-09-19 | 5.23 | 5.23 | 4.52 | 5.20 | 195386 | 988241 | 0.01 | 0.19% |
| 2008-09-12 | 5.23 | 5.48 | 4.98 | 5.19 | 139882 | 730712 | -0.03 | -0.57% |
| 2008-09-05 | 5.46 | 5.52 | 5.10 | 5.22 | 74184 | 397765 | -0.28 | -5.09% |
| 2008-08-29 | 5.80 | 5.92 | 5.14 | 5.50 | 113095 | 619591 | -0.10 | -1.79% |
| 2008-08-22 | 5.81 | 5.92 | 5.00 | 5.60 | 101926 | 569781 | -0.25 | -4.27% |
| 2008-08-15 | 6.29 | 6.48 | 5.63 | 5.85 | 92890 | 552889 | -0.68 | -10.41% |
| 2008-08-08 | 6.97 | 7.06 | 6.50 | 6.53 | 122315 | 840671 | -0.50 | -7.11% |
| 2008-08-01 | 7.49 | 7.59 | 6.78 | 7.03 | 169456 | 1234081 | -0.39 | -5.26% |
| 2008-07-25 | 7.22 | 7.74 | 7.12 | 7.42 | 187628 | 1404008 | 0.18 | 2.49% |
| 2008-07-18 | 7.90 | 7.90 | 6.85 | 7.24 | 201146 | 1469896 | -0.39 | -5.11% |
| 2008-07-11 | 6.56 | 7.86 | 6.56 | 7.63 | 393337 | 2893798 | 1.07 | 16.31% |
| 2008-07-04 | 6.48 | 6.83 | 6.31 | 6.56 | 116726 | 764570 | 0.04 | 0.61% |
| 2008-06-27 | 7.02 | 7.24 | 6.46 | 6.52 | 190531 | 1303613 | -0.48 | -6.86% |
| 2008-06-19 | 8.08 | 8.25 | 7.00 | 7.00 | 120831 | 909927 | -1.15 | -14.11% |
| 2008-06-13 | 9.45 | 9.45 | 8.05 | 8.15 | 123510 | 1078771 | -1.68 | -17.09% |
| 2008-06-06 | 9.29 | 10.09 | 9.20 | 9.83 | 184347 | 1805851 | 0.42 | 4.46% |
| 2008-05-30 | 9.45 | 9.71 | 9.19 | 9.41 | 205965 | 1940690 | -0.23 | -2.39% |
| 2008-05-23 | 10.32 | 10.79 | 9.43 | 9.64 | 229940 | 2317350 | -0.68 | -6.59% |
| 2008-05-16 | 10.16 | 10.80 | 9.98 | 10.32 | 212421 | 2204489 | -0.02 | -0.19% |
| 2008-05-09 | 11.06 | 11.30 | 10.16 | 10.34 | 287664 | 3093122 | -0.52 | -4.79% |
| 2008-04-30 | 10.20 | 10.96 | 10.09 | 10.86 | 154983 | 1639578 | 0.55 | 5.33% |
| 2008-04-25 | 10.12 | 10.78 | 8.68 | 10.31 | 309618 | 3053270 | 0.81 | 8.53% |
| 2008-04-18 | 10.40 | 10.41 | 9.16 | 9.50 | 91796 | 905896 | -1.01 | -9.61% |
| 2008-04-11 | 9.47 | 10.65 | 9.30 | 10.51 | 168803 | 1729214 | 0.87 | 9.03% |
| 2008-04-03 | 10.81 | 11.15 | 9.05 | 9.64 | 169750 | 1691009 | -1.55 | -13.85% |
| 2008-03-28 | 11.43 | 11.61 | 10.30 | 11.19 | 158668 | 1747828 | -0.16 | -1.41% |
| 2008-03-21 | 11.50 | 11.56 | 10.00 | 11.35 | 268584 | 2904800 | -0.15 | -1.30% |
| 2008-03-14 | 13.24 | 13.49 | 11.40 | 11.50 | 279077 | 3520366 | -1.73 | -13.08% |
| 2008-03-07 | 12.26 | 13.91 | 12.10 | 13.23 | 528773 | 7015672 | 0.82 | 6.61% |
| 2008-02-29 | 12.49 | 12.75 | 11.64 | 12.41 | 151074 | 1846179 | -0.08 | -0.64% |
| 2008-02-22 | 12.90 | 13.49 | 12.30 | 12.49 | 198161 | 2581748 | -0.11 | -0.87% |
| 2008-02-15 | 12.64 | 12.93 | 12.15 | 12.60 | 98404 | 1235309 | -0.04 | -0.32% |
| 2008-02-05 | 12.60 | 13.00 | 12.30 | 12.64 | 112260 | 1428351 | 0.61 | 5.07% |
| 2008-02-01 | 12.50 | 13.04 | 11.10 | 12.03 | 375182 | 4671883 | -0.10 | -0.82% |
| 2008-01-25 | 13.48 | 13.55 | 11.02 | 12.13 | 366702 | 4361318 | -1.21 | -9.07% |
| 2008-01-18 | 14.09 | 14.48 | 12.80 | 13.34 | 411740 | 5706442 | -0.75 | -5.32% |
| 2008-01-11 | 13.66 | 14.50 | 13.18 | 14.09 | 589644 | 8151435 | 0.42 | 3.07% |
| 2008-01-04 | 13.15 | 14.25 | 13.15 | 13.67 | 269386 | 3704537 | 0.55 | 4.19% |
| 2007-12-28 | 12.30 | 13.64 | 12.11 | 13.12 | 485263 | 6313246 | 0.93 | 7.63% |
| 2007-12-21 | 11.59 | 12.28 | 11.35 | 12.19 | 198896 | 2372363 | 0.48 | 4.10% |
| 2007-12-14 | 11.20 | 12.26 | 11.06 | 11.71 | 354451 | 4161318 | 0.36 | 3.17% |
| 2007-12-07 | 11.12 | 11.55 | 11.00 | 11.35 | 222769 | 2505074 | 0.58 | 5.38% |
| 2007-11-30 | 11.03 | 11.20 | 10.50 | 10.77 | 150399 | 1630455 | -0.03 | -0.28% |
| 2007-11-23 | 10.60 | 11.65 | 10.21 | 10.80 | 289671 | 3221400 | 0.32 | 3.05% |
| 2007-11-16 | 10.50 | 10.86 | 9.95 | 10.48 | 250066 | 2603659 | -0.19 | -1.78% |
| 2007-11-09 | 11.70 | 12.14 | 10.60 | 10.67 | 227478 | 2613925 | -0.96 | -8.26% |
| 2007-11-02 | 12.65 | 13.20 | 11.30 | 11.63 | 382278 | 4702895 | -0.76 | -6.13% |
| 2007-10-26 | 13.80 | 15.10 | 11.91 | 12.39 | 460003 | 6217037 | -1.65 | -11.75% |
| 2007-10-18 | 14.57 | 14.97 | 13.80 | 14.04 | 380700 | 5469985 | -0.50 | -3.44% |
| 2007-10-12 | 16.02 | 16.10 | 13.95 | 14.54 | 596774 | 9006899 | -1.20 | -7.62% |
| 2007-09-28 | 15.65 | 16.31 | 15.05 | 15.74 | 421910 | 6530927 | 0.13 | 0.83% |
| 2007-09-21 | 16.00 | 17.55 | 15.20 | 15.61 | 843709 | 13826884 | -0.47 | -2.92% |
| 2007-09-14 | 16.41 | 17.98 | 15.50 | 16.08 | 1216093 | 20207988 | -0.43 | -2.60% |
| 2007-09-07 | 15.25 | 17.70 | 15.00 | 16.51 | 1824432 | 29493970 | 1.54 | 10.29% |
| 2007-08-31 | 15.08 | 15.24 | 14.14 | 14.97 | 903732 | 13271940 | 0.00 | 0.00% |
| 2007-08-24 | 14.46 | 15.72 | 14.35 | 14.97 | 1049149 | 15706187 | 0.86 | 6.09% |
| 2007-08-17 | 14.45 | 14.68 | 13.52 | 14.11 | 615891 | 8682266 | -0.33 | -2.29% |
| 2007-08-10 | 14.60 | 16.12 | 13.90 | 14.44 | 1267164 | 19121448 | 0.08 | 0.56% |
| 2007-08-03 | 15.08 | 15.88 | 13.90 | 14.36 | 812227 | 11937816 | -0.63 | -4.20% |
| 2007-07-27 | 13.40 | 15.09 | 13.40 | 14.99 | 789019 | 11449660 | 1.74 | 13.13% |
| 2007-07-20 | 12.60 | 13.45 | 12.15 | 13.25 | 367856 | 4713621 | 0.44 | 3.44% |
| 2007-07-13 | 13.00 | 13.90 | 12.56 | 12.81 | 474014 | 6191217 | 0.14 | 1.10% |
| 2007-07-06 | 12.98 | 13.44 | 11.38 | 12.67 | 554778 | 6945203 | -0.27 | -2.09% |
| 2007-06-29 | 14.57 | 15.32 | 12.16 | 12.94 | 1026414 | 14200007 | -1.54 | -10.63% |
| 2007-06-22 | 16.60 | 17.30 | 14.41 | 14.48 | 871052 | 14033489 | -1.81 | -11.11% |
| 2007-06-15 | 16.78 | 17.50 | 15.71 | 16.29 | 1407756 | 23624836 | 0.02 | 0.12% |
| 2007-06-08 | 15.11 | 16.66 | 12.20 | 16.27 | 1644585 | 23800172 | 1.21 | 8.04% |
| 2007-06-01 | 15.69 | 16.50 | 14.60 | 15.06 | 1418430 | 21724492 | -0.63 | -4.01% |
| 2007-05-25 | 12.40 | 16.88 | 12.32 | 15.69 | 1656319 | 24482104 | 3.07 | 24.33% |
| 2007-05-18 | 11.30 | 12.62 | 10.48 | 12.62 | 1333992 | 15536771 | 0.93 | 7.96% |
| 2007-05-11 | 10.78 | 12.30 | 10.52 | 11.69 | 1153402 | 13048132 | 0.89 | 8.24% |
| 2007-04-27 | 10.16 | 11.67 | 10.12 | 10.80 | 984537 | 10802743 | 0.76 | 7.57% |
| 2007-04-20 | 9.00 | 10.33 | 8.88 | 10.04 | 1309988 | 12738494 | 1.01 | 11.19% |
| 2007-04-13 | 8.03 | 9.23 | 7.86 | 9.03 | 989389 | 8309356 | 1.00 | 12.45% |
| 2007-04-06 | 7.08 | 8.09 | 7.00 | 8.03 | 771499 | 5794192 | 0.96 | 13.58% |
| 2007-03-30 | 7.21 | 7.71 | 6.81 | 7.07 | 886471 | 6484183 | -0.11 | -1.53% |
| 2007-03-23 | 5.94 | 7.38 | 5.88 | 7.18 | 1013074 | 6858191 | 1.05 | 17.13% |
| 2007-03-16 | 5.76 | 6.58 | 5.43 | 6.13 | 1059943 | 6465288 | 0.37 | 6.42% |
| 2007-03-09 | 5.60 | 5.90 | 5.40 | 5.76 | 631283 | 3584936 | 0.12 | 2.13% |
| 2007-03-02 | 5.61 | 6.18 | 5.48 | 5.64 | 890115 | 5141147 | 0.06 | 1.07% |
| 2007-02-16 | 4.98 | 5.95 | 4.86 | 5.58 | 788640 | 4199473 | 0.63 | 12.73% |
| 2007-02-09 | 4.56 | 5.02 | 4.49 | 4.95 | 594999 | 2837634 | 0.39 | 8.55% |
| 2007-02-02 | 4.77 | 4.98 | 4.20 | 4.56 | 686112 | 3186656 | -0.21 | -4.40% |
| 2007-01-26 | 5.15 | 5.38 | 4.55 | 4.77 | 1085280 | 5426375 | -0.31 | -6.10% |
| 2007-01-19 | 3.95 | 5.10 | 3.91 | 5.08 | 1136560 | 5133128 | 1.18 | 30.26% |
| 2007-01-12 | 3.60 | 4.46 | 3.58 | 3.90 | 1195172 | 4817891 | 0.34 | 9.55% |
| 2007-01-05 | 3.45 | 3.60 | 3.38 | 3.56 | 316749 | 1109980 | 0.11 | 3.19% |
| 2006-12-29 | 3.56 | 3.68 | 3.36 | 3.45 | 594267 | 2084933 | -0.11 | -3.09% |
| 2006-12-22 | 3.67 | 3.70 | 3.36 | 3.56 | 553033 | 1935100 | -0.02 | -0.56% |
| 2006-12-15 | 3.27 | 3.73 | 3.27 | 3.58 | 685940 | 2411999 | 0.31 | 9.48% |
| 2006-12-08 | 3.73 | 3.88 | 3.25 | 3.27 | 1006461 | 3628223 | -0.47 | -12.57% |
| 2006-12-01 | 3.30 | 3.97 | 3.21 | 3.74 | 1652769 | 5990179 | 0.48 | 14.72% |
