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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 18.20 | 19.04 | 17.28 | 17.57 | 228867 | 4186988 | -0.59 | -3.25% |
| 2009-11-19 | 17.45 | 18.49 | 17.45 | 18.16 | 418556 | 7527355 | 0.83 | 4.79% |
| 2009-11-13 | 17.08 | 17.59 | 16.54 | 17.33 | 483951 | 8260961 | 0.24 | 1.40% |
| 2009-11-06 | 16.04 | 17.65 | 15.91 | 17.09 | 674198 | 11522162 | 0.77 | 4.72% |
| 2009-10-30 | 15.70 | 16.80 | 15.27 | 16.32 | 481265 | 7697376 | 0.63 | 4.01% |
| 2009-10-23 | 15.32 | 16.16 | 15.22 | 15.69 | 421936 | 6630861 | 0.36 | 2.35% |
| 2009-10-16 | 15.01 | 15.75 | 14.89 | 15.33 | 291648 | 4467175 | 0.33 | 2.20% |
| 2009-10-09 | 14.33 | 15.05 | 14.32 | 15.00 | 31860 | 473533 | 0.61 | 4.24% |
| 2009-09-30 | 14.67 | 14.85 | 13.92 | 14.39 | 90277 | 1304900 | -0.29 | -1.98% |
| 2009-09-25 | 15.00 | 15.92 | 14.61 | 14.68 | 429573 | 6589268 | -0.44 | -2.91% |
| 2009-09-18 | 15.95 | 16.39 | 14.94 | 15.12 | 460649 | 7287716 | -0.76 | -4.79% |
| 2009-09-11 | 14.78 | 16.00 | 14.72 | 15.88 | 554674 | 8601427 | 1.08 | 7.30% |
| 2009-09-04 | 15.00 | 15.00 | 13.25 | 14.80 | 399308 | 5657691 | -0.59 | -3.83% |
| 2009-08-28 | 14.83 | 16.00 | 14.15 | 15.39 | 519472 | 7895273 | 0.60 | 4.06% |
| 2009-08-21 | 14.00 | 14.94 | 13.39 | 14.79 | 364667 | 5209932 | 0.61 | 4.30% |
| 2009-08-14 | 16.18 | 16.35 | 14.15 | 14.18 | 296665 | 4548989 | -1.87 | -11.65% |
| 2009-08-07 | 16.02 | 17.28 | 15.90 | 16.05 | 629738 | 10434336 | 0.04 | 0.25% |
| 2009-07-31 | 16.34 | 16.77 | 14.95 | 16.01 | 580156 | 9283922 | -0.33 | -2.02% |
| 2009-07-24 | 16.45 | 17.27 | 16.11 | 16.34 | 616643 | 10312304 | -0.03 | -0.18% |
| 2009-07-17 | 15.60 | 17.26 | 15.33 | 16.37 | 832396 | 13712548 | 0.69 | 4.40% |
| 2009-07-10 | 14.98 | 16.23 | 14.71 | 15.68 | 1042220 | 15994350 | 0.70 | 4.67% |
| 2009-07-03 | 14.00 | 15.02 | 13.56 | 14.98 | 661586 | 9322895 | 0.90 | 6.39% |
| 2009-06-26 | 14.13 | 14.45 | 13.42 | 14.08 | 529405 | 7455388 | 0.12 | 0.86% |
| 2009-06-19 | 13.04 | 14.30 | 13.04 | 13.96 | 567419 | 7796599 | 0.86 | 6.57% |
| 2009-06-12 | 13.78 | 14.06 | 13.05 | 13.10 | 598645 | 8126179 | -0.65 | -4.73% |
| 2009-06-05 | 14.29 | 14.57 | 13.63 | 13.75 | 384796 | 5406041 | -0.37 | -2.62% |
| 2009-05-27 | 14.11 | 14.78 | 13.96 | 14.12 | 111902 | 1604352 | -9.66 | -40.62% |
| 2009-05-22 | 23.69 | 25.29 | 23.23 | 23.78 | 389656 | 9463181 | 0.06 | 0.25% |
| 2009-05-15 | 24.09 | 25.00 | 23.40 | 23.72 | 338529 | 8082885 | -1.28 | -5.12% |
| 2009-05-08 | 25.30 | 26.75 | 24.85 | 25.00 | 238370 | 6164108 | -0.10 | -0.40% |
| 2009-04-30 | 24.15 | 25.68 | 23.50 | 25.10 | 105370 | 2614654 | 0.93 | 3.85% |
| 2009-04-24 | 24.78 | 25.50 | 23.41 | 24.17 | 105020 | 2563559 | -0.68 | -2.74% |
| 2009-04-17 | 25.55 | 26.55 | 24.60 | 24.85 | 204466 | 5243467 | -0.63 | -2.47% |
| 2009-04-10 | 24.75 | 25.80 | 23.65 | 25.48 | 109123 | 2698704 | 0.63 | 2.54% |
| 2009-04-03 | 26.20 | 26.40 | 24.50 | 24.85 | 149908 | 3815924 | -1.56 | -5.91% |
| 2009-03-27 | 23.10 | 26.49 | 22.90 | 26.41 | 253464 | 6315725 | 3.38 | 14.68% |
| 2009-03-20 | 22.50 | 23.85 | 22.00 | 23.03 | 227508 | 5249254 | 1.12 | 5.11% |
| 2009-03-13 | 23.35 | 23.70 | 21.00 | 21.91 | 197517 | 4336802 | -1.48 | -6.33% |
| 2009-03-06 | 21.13 | 24.79 | 20.00 | 23.39 | 194949 | 4451117 | 2.24 | 10.59% |
| 2009-02-27 | 24.10 | 25.15 | 20.00 | 21.15 | 282741 | 6632955 | -3.34 | -13.64% |
| 2009-02-20 | 22.80 | 24.65 | 21.63 | 24.49 | 253403 | 5858708 | 1.77 | 7.79% |
| 2009-02-13 | 19.51 | 23.07 | 19.16 | 22.72 | 279035 | 5954613 | 3.29 | 16.93% |
| 2009-02-06 | 18.69 | 20.83 | 18.60 | 19.43 | 210688 | 4090479 | 0.83 | 4.46% |
| 2009-01-23 | 18.42 | 19.28 | 18.30 | 18.60 | 140980 | 2646283 | 0.38 | 2.09% |
| 2009-01-16 | 17.60 | 19.78 | 16.89 | 18.22 | 183955 | 3361021 | 0.68 | 3.88% |
| 2009-01-09 | 14.45 | 17.65 | 14.30 | 17.54 | 357511 | 5873792 | 3.46 | 24.57% |
| 2008-12-26 | 15.99 | 16.10 | 13.50 | 14.08 | 154617 | 2278366 | -1.93 | -12.05% |
| 2008-12-19 | 14.65 | 16.15 | 14.05 | 16.01 | 216863 | 3302526 | 1.65 | 11.49% |
| 2008-12-12 | 16.00 | 16.16 | 14.30 | 14.36 | 342461 | 5288666 | -1.36 | -8.65% |
| 2008-12-05 | 13.80 | 15.74 | 13.38 | 15.72 | 291072 | 4411070 | 2.02 | 14.74% |
| 2008-11-28 | 14.30 | 14.99 | 13.53 | 13.70 | 191011 | 2715806 | -0.72 | -4.99% |
| 2008-11-21 | 14.98 | 15.87 | 13.80 | 14.42 | 483940 | 7135188 | -0.66 | -4.38% |
| 2008-11-14 | 12.35 | 15.43 | 12.35 | 15.08 | 612501 | 8643559 | 2.89 | 23.71% |
| 2008-11-07 | 13.99 | 14.50 | 11.27 | 12.19 | 109066 | 1360320 | -2.18 | -15.17% |
| 2008-10-31 | 15.09 | 15.89 | 13.86 | 14.37 | 20491 | 303571 | -0.72 | -4.77% |
| 2008-10-24 | 15.38 | 16.38 | 14.92 | 15.09 | 16292 | 256532 | -0.29 | -1.89% |
| 2008-10-17 | 17.00 | 17.69 | 15.06 | 15.38 | 59077 | 968045 | -1.67 | -9.79% |
| 2008-10-10 | 18.58 | 19.50 | 17.05 | 17.05 | 39472 | 735765 | -1.99 | -10.45% |
| 2008-09-26 | 17.50 | 19.50 | 16.80 | 19.04 | 73380 | 1324569 | 2.45 | 14.77% |
| 2008-09-19 | 15.28 | 16.59 | 13.75 | 16.59 | 29749 | 475324 | 1.44 | 9.51% |
| 2008-09-12 | 16.40 | 16.41 | 14.51 | 15.15 | 18723 | 285033 | -1.35 | -8.18% |
| 2008-09-05 | 17.51 | 18.00 | 16.03 | 16.50 | 30580 | 531974 | -1.22 | -6.88% |
| 2008-08-29 | 19.98 | 19.99 | 17.20 | 17.72 | 15124 | 273698 | -1.58 | -8.19% |
| 2008-08-22 | 19.90 | 20.95 | 18.50 | 19.30 | 16076 | 318687 | -0.57 | -2.87% |
| 2008-08-15 | 21.51 | 21.51 | 19.10 | 19.87 | 19018 | 383295 | -1.57 | -7.32% |
| 2008-08-08 | 23.32 | 23.80 | 21.30 | 21.44 | 22485 | 504902 | -2.46 | -10.29% |
| 2008-08-01 | 24.58 | 25.49 | 23.30 | 23.90 | 39781 | 982474 | -0.52 | -2.13% |
| 2008-07-25 | 22.81 | 25.57 | 22.30 | 24.42 | 55496 | 1369503 | 1.44 | 6.27% |
| 2008-07-18 | 24.00 | 25.10 | 21.30 | 22.98 | 33284 | 779579 | -0.98 | -4.09% |
| 2008-07-11 | 23.34 | 25.88 | 23.01 | 23.96 | 53076 | 1293059 | 0.74 | 3.19% |
| 2008-07-04 | 21.25 | 23.89 | 21.25 | 23.22 | 38138 | 867057 | 1.73 | 8.05% |
| 2008-06-27 | 21.70 | 23.55 | 21.00 | 21.49 | 47032 | 1064158 | -0.83 | -3.72% |
| 2008-06-20 | 22.18 | 23.60 | 20.34 | 22.32 | 50054 | 1094968 | -0.13 | -0.58% |
| 2008-06-13 | 24.72 | 24.72 | 22.00 | 22.45 | 42000 | 976031 | -2.84 | -11.23% |
| 2008-06-06 | 26.60 | 27.74 | 25.00 | 25.29 | 80759 | 2156504 | -1.61 | -5.99% |
| 2008-05-30 | 28.30 | 28.89 | 26.65 | 26.90 | 44326 | 1229761 | -1.41 | -4.98% |
| 2008-05-23 | 31.00 | 32.35 | 28.20 | 28.31 | 35140 | 1076457 | -3.09 | -9.84% |
| 2008-05-16 | 29.02 | 32.90 | 29.00 | 31.40 | 48724 | 1515887 | 1.92 | 6.51% |
| 2008-05-09 | 31.90 | 33.00 | 28.95 | 29.48 | 53457 | 1646424 | -2.53 | -7.90% |
| 2008-04-30 | 30.03 | 32.10 | 29.70 | 32.01 | 26445 | 815776 | 1.01 | 3.26% |
| 2008-04-25 | 28.60 | 31.90 | 23.80 | 31.00 | 78609 | 2312573 | 4.30 | 16.11% |
| 2008-04-18 | 29.35 | 29.80 | 26.50 | 26.70 | 35967 | 1034237 | -3.10 | -10.40% |
| 2008-04-11 | 26.75 | 30.72 | 26.10 | 29.80 | 39672 | 1158245 | 2.80 | 10.37% |
| 2008-04-03 | 29.00 | 29.00 | 24.55 | 27.00 | 48196 | 1302980 | -2.41 | -8.19% |
| 2008-03-28 | 31.88 | 31.90 | 27.61 | 29.41 | 44265 | 1282617 | -1.76 | -5.65% |
| 2008-03-21 | 32.60 | 32.96 | 30.00 | 31.17 | 84668 | 2667329 | -1.97 | -5.94% |
| 2008-03-14 | 34.00 | 34.70 | 30.28 | 33.14 | 99311 | 3251572 | -2.29 | -6.46% |
| 2008-03-07 | 37.01 | 39.30 | 35.01 | 35.43 | 53800 | 1990093 | -2.54 | -6.69% |
| 2008-02-29 | 37.50 | 39.88 | 35.70 | 37.97 | 40707 | 1532729 | -0.82 | -2.11% |
| 2008-02-22 | 39.80 | 40.88 | 38.00 | 38.79 | 69549 | 2764611 | -0.66 | -1.67% |
| 2008-02-15 | 41.60 | 41.68 | 38.56 | 39.45 | 13471 | 536872 | -1.04 | -2.57% |
| 2008-02-05 | 41.10 | 42.50 | 39.90 | 40.49 | 60359 | 2501751 | 0.63 | 1.58% |
| 2008-02-01 | 41.00 | 41.90 | 35.20 | 39.86 | 62829 | 2502802 | -1.14 | -2.78% |
| 2008-01-25 | 40.47 | 41.30 | 34.50 | 41.00 | 95759 | 3711158 | 0.52 | 1.28% |
| 2008-01-18 | 42.57 | 45.08 | 37.37 | 40.48 | 100192 | 4156119 | -1.52 | -3.62% |
| 2008-01-11 | 41.93 | 43.50 | 40.21 | 42.00 | 92113 | 3832028 | 0.50 | 1.21% |
| 2008-01-04 | 39.67 | 43.64 | 39.67 | 41.50 | 48386 | 2050094 | 5.44 | 15.09% |
| 2007-12-07 | 32.10 | 36.19 | 32.10 | 36.06 | 36523 | 1273359 | 3.06 | 9.27% |
| 2007-11-30 | 34.40 | 35.15 | 32.18 | 33.00 | 38513 | 1303321 | -0.90 | -2.65% |
| 2007-11-23 | 33.66 | 35.46 | 32.17 | 33.90 | 43287 | 1493782 | 0.55 | 1.65% |
| 2007-11-16 | 31.80 | 35.50 | 29.50 | 33.35 | 88680 | 2912079 | 0.62 | 1.89% |
| 2007-11-09 | 39.43 | 39.55 | 31.90 | 32.73 | 78735 | 2791919 | -6.70 | -16.99% |
| 2007-11-02 | 38.20 | 42.89 | 36.09 | 39.43 | 65790 | 2684403 | 1.52 | 4.01% |
| 2007-10-26 | 39.80 | 42.59 | 35.01 | 37.91 | 111356 | 4427022 | -4.10 | -9.76% |
| 2007-10-18 | 43.40 | 45.00 | 41.20 | 42.01 | 121911 | 5238974 | -1.03 | -2.39% |
| 2007-10-12 | 38.30 | 43.68 | 36.88 | 43.04 | 201610 | 8161446 | 4.78 | 12.49% |
| 2007-09-28 | 31.80 | 40.10 | 31.80 | 38.26 | 308799 | 11510350 | 6.46 | 20.31% |
| 2007-09-21 | 33.50 | 34.56 | 31.15 | 31.80 | 176322 | 5725112 | -1.21 | -3.67% |
| 2007-09-14 | 31.00 | 34.95 | 29.88 | 33.01 | 185213 | 5996501 | 1.38 | 4.36% |
| 2007-09-07 | 28.20 | 33.88 | 27.70 | 31.63 | 320263 | 10084833 | 3.82 | 13.74% |
| 2007-08-31 | 29.98 | 29.98 | 26.58 | 27.81 | 200440 | 5592323 | -0.79 | -2.76% |
| 2007-08-24 | 25.98 | 28.88 | 25.68 | 28.60 | 263707 | 7128030 | 3.00 | 11.72% |
| 2007-08-17 | 28.88 | 29.98 | 24.20 | 25.60 | 255979 | 6897798 | -3.31 | -11.45% |
| 2007-08-10 | 26.20 | 30.15 | 25.85 | 28.91 | 384753 | 10786285 | 3.43 | 13.46% |
| 2007-08-03 | 24.15 | 25.48 | 22.20 | 25.48 | 208099 | 5024223 | 1.40 | 5.81% |
| 2007-07-27 | 21.90 | 24.60 | 21.52 | 24.08 | 166705 | 3899607 | 2.90 | 13.69% |
| 2007-07-20 | 19.80 | 21.50 | 18.32 | 21.18 | 129109 | 2560747 | 1.38 | 6.97% |
| 2007-07-13 | 20.74 | 21.40 | 19.30 | 19.80 | 134495 | 2701627 | -0.50 | -2.46% |
| 2007-07-06 | 21.81 | 22.80 | 18.23 | 20.30 | 227479 | 4571113 | -2.56 | -11.20% |
| 2007-06-28 | 23.95 | 25.00 | 21.51 | 22.86 | 264193 | 6186252 | -0.94 | -3.95% |
| 2007-06-22 | 24.49 | 25.48 | 22.23 | 23.80 | 195796 | 4700036 | -0.48 | -1.98% |
| 2007-06-15 | 23.24 | 26.56 | 22.90 | 24.28 | 281211 | 7007480 | 1.23 | 5.34% |
| 2007-06-08 | 20.65 | 23.77 | 17.58 | 23.05 | 382124 | 8085331 | 2.47 | 12.00% |
| 2007-06-01 | 24.00 | 26.05 | 20.52 | 20.58 | 376540 | 8850358 | -3.20 | -13.46% |
| 2007-05-25 | 21.25 | 24.49 | 21.25 | 23.78 | 305259 | 7143374 | 1.45 | 6.49% |
| 2007-05-18 | 18.89 | 22.55 | 18.27 | 22.33 | 449422 | 9114880 | 3.03 | 15.70% |
| 2007-05-11 | 16.50 | 20.90 | 16.50 | 19.30 | 536680 | 10095958 | 3.16 | 19.58% |
| 2007-04-27 | 15.61 | 16.80 | 15.40 | 16.14 | 313721 | 5039316 | 0.96 | 6.32% |
| 2007-04-20 | 14.73 | 16.05 | 13.88 | 15.18 | 422193 | 6352621 | 0.47 | 3.19% |
| 2007-04-13 | 13.34 | 15.40 | 12.92 | 14.71 | 577196 | 8047973 | 1.50 | 11.36% |
| 2007-04-06 | 12.20 | 13.26 | 12.05 | 13.21 | 366441 | 4673164 | 1.04 | 8.55% |
| 2007-03-30 | 12.39 | 13.06 | 11.81 | 12.17 | 445042 | 5560196 | -0.05 | -0.41% |
| 2007-03-23 | 11.50 | 12.64 | 11.31 | 12.22 | 359142 | 4349821 | 0.35 | 2.95% |
| 2007-03-16 | 12.45 | 12.63 | 11.50 | 11.87 | 298043 | 3570366 | -0.53 | -4.27% |
| 2007-03-09 | 11.74 | 12.91 | 11.30 | 12.40 | 256592 | 3129492 | 0.70 | 5.98% |
| 2007-03-02 | 11.90 | 13.52 | 11.23 | 11.70 | 454529 | 5599361 | -0.27 | -2.26% |
| 2007-02-16 | 11.66 | 12.40 | 11.09 | 11.97 | 527574 | 6149625 | 0.31 | 2.66% |
| 2007-02-09 | 9.78 | 11.66 | 9.70 | 11.66 | 197079 | 2134798 | 1.89 | 19.34% |
| 2007-02-02 | 10.95 | 11.54 | 9.46 | 9.77 | 230688 | 2443770 | -0.98 | -9.12% |
| 2007-01-26 | 10.16 | 11.85 | 10.16 | 10.75 | 402817 | 4435558 | 0.60 | 5.91% |
| 2007-01-19 | 8.24 | 10.37 | 8.23 | 10.15 | 605659 | 5776447 | 1.75 | 20.83% |
| 2007-01-12 | 8.45 | 9.40 | 8.33 | 8.40 | 432087 | 3867483 | -0.09 | -1.06% |
| 2007-01-05 | 8.35 | 8.88 | 8.12 | 8.49 | 238271 | 2005018 | 0.20 | 2.41% |
| 2006-12-29 | 8.50 | 8.82 | 8.10 | 8.29 | 410551 | 3438910 | 0.06 | 0.73% |
| 2006-12-22 | 7.11 | 8.50 | 6.98 | 8.23 | 656960 | 5069248 | 1.20 | 17.07% |
| 2006-12-15 | 6.29 | 7.13 | 6.26 | 7.03 | 297810 | 2006286 | 0.73 | 11.59% |
| 2006-12-08 | 7.05 | 7.40 | 6.29 | 6.30 | 449931 | 3094844 | -0.72 | -10.26% |
| 2006-12-01 | 6.50 | 7.11 | 6.41 | 7.02 | 427782 | 2893944 | 0.59 | 9.18% |
