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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 18.40 | 18.78 | 16.42 | 16.70 | 410242 | 7280755 | -1.72 | -9.34% |
| 2009-11-20 | 18.35 | 19.15 | 18.00 | 18.42 | 289578 | 5362487 | 0.11 | 0.60% |
| 2009-11-13 | 17.31 | 18.35 | 17.10 | 18.31 | 322682 | 5746921 | 1.09 | 6.33% |
| 2009-11-06 | 15.60 | 17.46 | 15.15 | 17.22 | 320560 | 5370139 | 1.63 | 10.46% |
| 2009-10-30 | 16.68 | 17.20 | 15.33 | 15.59 | 157919 | 2536333 | -1.08 | -6.48% |
| 2009-10-23 | 16.34 | 17.28 | 16.34 | 16.67 | 196426 | 3318166 | 0.32 | 1.96% |
| 2009-10-16 | 15.78 | 16.50 | 15.52 | 16.35 | 167439 | 2680327 | 0.49 | 3.09% |
| 2009-10-09 | 14.92 | 15.89 | 14.92 | 15.86 | 29951 | 464990 | 0.85 | 5.66% |
| 2009-09-30 | 15.40 | 15.58 | 14.70 | 15.01 | 79487 | 1198041 | -0.50 | -3.22% |
| 2009-09-25 | 16.39 | 17.21 | 15.36 | 15.51 | 312548 | 5160993 | -0.66 | -4.08% |
| 2009-09-18 | 15.80 | 16.85 | 15.74 | 16.17 | 319773 | 5192801 | 0.38 | 2.41% |
| 2009-09-11 | 15.57 | 16.08 | 14.80 | 15.79 | 349074 | 5403778 | 0.34 | 2.20% |
| 2009-09-04 | 17.06 | 17.06 | 14.28 | 15.45 | 227890 | 3447940 | -1.70 | -9.91% |
| 2009-08-28 | 17.25 | 17.90 | 15.80 | 17.15 | 199583 | 3413262 | -0.07 | -0.41% |
| 2009-08-21 | 17.20 | 17.55 | 15.98 | 17.22 | 193086 | 3253786 | -0.09 | -0.52% |
| 2009-08-14 | 19.10 | 19.30 | 17.20 | 17.31 | 311852 | 5723065 | -1.59 | -8.41% |
| 2009-08-07 | 19.95 | 21.75 | 18.75 | 18.90 | 508661 | 10338257 | -0.98 | -4.93% |
| 2009-07-31 | 19.61 | 19.89 | 17.50 | 19.88 | 397275 | 7624228 | 0.27 | 1.38% |
| 2009-07-24 | 16.80 | 19.62 | 16.76 | 19.61 | 689484 | 12581048 | 2.89 | 17.29% |
| 2009-07-17 | 17.23 | 17.58 | 16.60 | 16.72 | 369129 | 6315056 | -0.63 | -3.63% |
| 2009-07-10 | 16.78 | 17.47 | 15.95 | 17.35 | 453271 | 7532388 | 0.72 | 4.33% |
| 2009-07-03 | 15.29 | 16.87 | 14.80 | 16.63 | 618552 | 9827578 | 1.35 | 8.84% |
| 2009-06-26 | 15.73 | 15.78 | 14.91 | 15.28 | 286398 | 4358288 | -0.20 | -1.29% |
| 2009-06-19 | 15.40 | 15.57 | 14.92 | 15.48 | 354151 | 5385041 | 0.08 | 0.52% |
| 2009-06-12 | 15.23 | 15.66 | 14.47 | 15.40 | 422874 | 6398468 | 0.20 | 1.32% |
| 2009-06-05 | 14.76 | 15.26 | 14.55 | 15.20 | 267097 | 3991656 | 0.56 | 3.83% |
| 2009-05-27 | 14.86 | 14.95 | 14.46 | 14.64 | 132877 | 1953093 | -0.44 | -2.92% |
| 2009-05-22 | 15.21 | 15.84 | 14.96 | 15.08 | 274126 | 4224139 | -0.14 | -0.92% |
| 2009-05-15 | 15.73 | 15.98 | 14.98 | 15.22 | 317154 | 4869575 | -0.51 | -3.24% |
| 2009-05-08 | 15.56 | 16.38 | 15.38 | 15.73 | 391442 | 6169615 | 0.24 | 1.55% |
| 2009-04-30 | 16.00 | 16.00 | 14.70 | 15.49 | 219064 | 3338680 | -0.87 | -5.32% |
| 2009-04-24 | 16.67 | 17.84 | 16.08 | 16.36 | 317362 | 5397546 | -0.25 | -1.50% |
| 2009-04-17 | 17.36 | 17.86 | 16.49 | 16.61 | 332774 | 5711077 | -0.73 | -4.21% |
| 2009-04-10 | 17.73 | 17.92 | 16.18 | 17.34 | 291253 | 4989214 | -0.38 | -2.14% |
| 2009-04-03 | 17.09 | 18.38 | 16.25 | 17.72 | 675253 | 11867504 | 0.79 | 4.67% |
| 2009-03-27 | 16.09 | 17.48 | 15.97 | 16.93 | 479003 | 7931621 | 0.84 | 5.22% |
| 2009-03-20 | 14.90 | 16.46 | 14.80 | 16.09 | 306855 | 4894656 | 1.10 | 7.34% |
| 2009-03-13 | 15.26 | 15.49 | 14.46 | 14.99 | 189691 | 2826597 | -0.22 | -1.45% |
| 2009-03-06 | 14.42 | 16.27 | 14.25 | 15.21 | 219035 | 3379372 | 0.72 | 4.97% |
| 2009-02-27 | 16.85 | 17.37 | 14.11 | 14.49 | 454137 | 7387515 | -2.38 | -14.11% |
| 2009-02-20 | 18.72 | 19.99 | 16.05 | 16.87 | 677071 | 11989086 | -1.83 | -9.79% |
| 2009-02-13 | 18.39 | 18.95 | 17.20 | 18.70 | 711200 | 12775362 | 0.40 | 2.19% |
| 2009-02-06 | 17.65 | 19.13 | 17.01 | 18.30 | 370964 | 6702452 | 0.60 | 3.39% |
| 2009-01-23 | 15.90 | 18.15 | 15.80 | 17.70 | 450548 | 7696291 | 2.00 | 12.74% |
| 2009-01-16 | 14.79 | 16.45 | 14.15 | 15.70 | 345375 | 5333252 | 0.90 | 6.08% |
| 2009-01-09 | 13.98 | 14.92 | 13.80 | 14.80 | 241202 | 3482938 | 1.02 | 7.40% |
| 2008-12-26 | 15.24 | 15.35 | 13.75 | 13.78 | 267387 | 3862183 | -1.44 | -9.46% |
| 2008-12-19 | 14.34 | 15.34 | 13.69 | 15.22 | 400429 | 5832990 | 1.12 | 7.94% |
| 2008-12-12 | 16.10 | 16.38 | 14.00 | 14.10 | 468823 | 7262203 | -2.00 | -12.42% |
| 2008-12-05 | 13.90 | 16.16 | 13.71 | 16.10 | 487325 | 7423878 | 2.07 | 14.75% |
| 2008-11-28 | 14.65 | 15.98 | 13.48 | 14.03 | 189846 | 2791663 | -0.59 | -4.04% |
| 2008-11-21 | 14.95 | 15.69 | 13.93 | 14.62 | 217931 | 3247008 | -0.46 | -3.05% |
| 2008-11-14 | 12.89 | 15.10 | 12.66 | 15.08 | 212741 | 2956037 | 2.58 | 20.64% |
| 2008-11-07 | 12.50 | 12.96 | 11.40 | 12.50 | 73699 | 904651 | 0.08 | 0.64% |
| 2008-10-31 | 12.94 | 13.70 | 12.18 | 12.42 | 97387 | 1254793 | -0.82 | -6.19% |
| 2008-10-24 | 11.31 | 13.71 | 11.12 | 13.24 | 172248 | 2182343 | 1.95 | 17.27% |
| 2008-10-16 | 12.20 | 14.40 | 11.29 | 11.29 | 95815 | 1203466 | -1.32 | -10.47% |
| 2008-10-10 | 15.36 | 15.98 | 12.15 | 12.61 | 118397 | 1688841 | -3.14 | -19.94% |
| 2008-09-26 | 14.69 | 16.10 | 13.40 | 15.75 | 223421 | 3343716 | 2.31 | 17.19% |
| 2008-09-19 | 12.30 | 13.44 | 11.53 | 13.44 | 106174 | 1380933 | 0.91 | 7.26% |
| 2008-09-12 | 16.20 | 16.20 | 12.50 | 12.53 | 88861 | 1266520 | -3.55 | -22.08% |
| 2008-09-05 | 18.39 | 18.80 | 15.15 | 16.08 | 67294 | 1116900 | -2.64 | -14.10% |
| 2008-08-29 | 18.84 | 19.13 | 17.90 | 18.72 | 34148 | 634624 | -0.07 | -0.37% |
| 2008-08-22 | 19.01 | 19.80 | 17.90 | 18.79 | 53894 | 1010784 | 0.01 | 0.05% |
| 2008-08-15 | 20.46 | 20.46 | 18.23 | 18.78 | 70482 | 1325270 | -1.80 | -8.75% |
| 2008-08-08 | 22.41 | 22.41 | 20.08 | 20.58 | 53211 | 1132769 | -2.04 | -9.02% |
| 2008-08-01 | 23.40 | 24.10 | 21.81 | 22.62 | 70323 | 1628171 | -0.76 | -3.25% |
| 2008-07-25 | 21.00 | 23.99 | 20.82 | 23.38 | 102433 | 2358875 | 2.26 | 10.70% |
| 2008-07-18 | 22.99 | 23.78 | 19.80 | 21.12 | 107556 | 2386324 | -2.03 | -8.77% |
| 2008-07-11 | 22.01 | 24.50 | 22.01 | 23.15 | 141894 | 3357385 | 0.98 | 4.42% |
| 2008-07-04 | 23.25 | 23.50 | 21.60 | 22.17 | 48798 | 1102686 | -1.17 | -5.01% |
| 2008-06-27 | 22.66 | 24.50 | 21.30 | 23.34 | 56376 | 1299700 | 0.33 | 1.43% |
| 2008-06-20 | 25.01 | 25.78 | 20.66 | 23.01 | 115177 | 2674710 | -1.98 | -7.92% |
| 2008-06-13 | 27.83 | 27.90 | 24.30 | 24.99 | 56445 | 1431881 | -3.41 | -12.01% |
| 2008-06-06 | 29.06 | 29.81 | 27.20 | 28.40 | 35741 | 1017801 | -0.93 | -3.17% |
| 2008-05-30 | 30.19 | 31.38 | 28.61 | 29.33 | 71555 | 2128143 | -1.28 | -4.18% |
| 2008-05-23 | 30.20 | 31.91 | 28.00 | 30.61 | 128210 | 3905320 | 0.71 | 2.38% |
| 2008-05-16 | 29.60 | 30.70 | 28.00 | 29.90 | 78722 | 2328687 | 0.16 | 0.54% |
| 2008-05-09 | 29.67 | 31.10 | 29.03 | 29.74 | 121123 | 3634476 | 0.07 | 0.24% |
| 2008-04-30 | 26.50 | 29.98 | 26.13 | 29.67 | 73305 | 2094209 | 2.74 | 10.18% |
| 2008-04-25 | 26.10 | 28.50 | 21.90 | 26.93 | 112967 | 2868107 | 2.93 | 12.21% |
| 2008-04-18 | 26.58 | 27.50 | 24.00 | 24.00 | 81226 | 2110068 | -2.70 | -10.11% |
| 2008-04-11 | 24.60 | 27.50 | 23.68 | 26.70 | 63229 | 1627940 | 2.49 | 10.29% |
| 2008-04-03 | 26.50 | 27.28 | 22.48 | 24.21 | 64031 | 1578927 | -3.64 | -13.07% |
| 2008-03-28 | 29.00 | 29.10 | 25.50 | 27.85 | 59491 | 1618251 | -1.13 | -3.90% |
| 2008-03-21 | 28.60 | 29.65 | 25.02 | 28.98 | 98614 | 2703847 | 0.39 | 1.36% |
| 2008-03-14 | 31.27 | 31.39 | 28.50 | 28.59 | 102806 | 3087169 | -3.39 | -10.60% |
| 2008-03-07 | 33.30 | 36.04 | 30.63 | 31.98 | 163551 | 5527473 | -1.72 | -5.10% |
| 2008-02-29 | 32.61 | 34.97 | 32.00 | 33.70 | 124321 | 4188489 | 1.00 | 3.06% |
| 2008-02-22 | 31.05 | 34.32 | 31.00 | 32.70 | 171983 | 5588558 | 3.05 | 10.29% |
| 2008-02-15 | 30.70 | 31.13 | 29.31 | 29.65 | 27923 | 838089 | -0.70 | -2.31% |
| 2008-02-05 | 29.79 | 31.08 | 29.50 | 30.35 | 27319 | 829932 | 1.40 | 4.84% |
| 2008-02-01 | 31.25 | 32.00 | 27.45 | 28.95 | 125671 | 3789624 | -2.26 | -7.24% |
| 2008-01-25 | 30.40 | 31.50 | 26.80 | 31.21 | 165093 | 4856761 | 0.64 | 2.09% |
| 2008-01-18 | 31.60 | 32.51 | 29.65 | 30.57 | 139580 | 4335087 | -1.02 | -3.23% |
| 2008-01-11 | 31.10 | 33.70 | 31.05 | 31.59 | 177674 | 5704735 | 0.48 | 1.54% |
| 2008-01-04 | 29.50 | 33.16 | 29.03 | 31.11 | 141126 | 4449653 | 1.61 | 5.46% |
| 2007-12-28 | 28.66 | 30.25 | 28.28 | 29.50 | 205978 | 6014379 | 1.14 | 4.02% |
| 2007-12-21 | 28.05 | 28.95 | 25.88 | 28.36 | 176247 | 4875003 | 0.40 | 1.43% |
| 2007-12-14 | 26.55 | 29.58 | 26.20 | 27.96 | 212223 | 5917440 | 0.97 | 3.59% |
| 2007-12-07 | 22.58 | 27.28 | 22.17 | 26.99 | 142724 | 3641742 | 4.40 | 19.48% |
| 2007-11-30 | 24.00 | 24.09 | 22.20 | 22.59 | 58318 | 1340744 | -0.99 | -4.20% |
| 2007-11-23 | 23.69 | 24.58 | 22.05 | 23.58 | 106686 | 2491234 | 0.33 | 1.42% |
| 2007-11-16 | 27.41 | 28.29 | 22.10 | 23.25 | 326856 | 7822511 | -4.49 | -16.19% |
| 2007-11-09 | 25.05 | 28.20 | 24.72 | 27.74 | 244322 | 6596385 | 2.68 | 10.69% |
| 2007-11-02 | 25.11 | 27.00 | 24.51 | 25.06 | 86093 | 2199211 | 0.10 | 0.40% |
| 2007-10-26 | 26.50 | 26.87 | 23.60 | 24.96 | 119696 | 3003152 | -1.83 | -6.83% |
| 2007-10-18 | 24.70 | 28.47 | 24.70 | 26.79 | 147159 | 3987580 | 2.10 | 8.51% |
| 2007-10-12 | 27.56 | 28.02 | 23.98 | 24.69 | 169764 | 4405612 | -2.72 | -9.92% |
| 2007-09-28 | 26.58 | 27.68 | 25.58 | 27.41 | 115226 | 3076001 | 0.91 | 3.43% |
| 2007-09-21 | 29.56 | 29.66 | 26.31 | 26.50 | 183382 | 5133954 | -0.43 | -1.60% |
| 2007-09-14 | 27.22 | 28.54 | 24.40 | 26.93 | 296681 | 7869971 | -1.28 | -4.54% |
| 2007-09-07 | 26.88 | 30.75 | 26.10 | 28.21 | 391008 | 11128642 | 1.14 | 4.21% |
| 2007-08-31 | 21.92 | 28.49 | 21.92 | 27.07 | 180959 | 4885358 | 7.14 | 35.83% |
| 2007-08-10 | 18.94 | 21.48 | 18.71 | 19.93 | 249340 | 4990889 | 1.11 | 5.90% |
| 2007-08-03 | 17.39 | 19.10 | 17.12 | 18.82 | 289522 | 5194085 | 1.43 | 8.22% |
| 2007-07-27 | 16.31 | 17.97 | 16.31 | 17.39 | 213344 | 3673886 | 1.08 | 6.62% |
| 2007-07-20 | 15.37 | 16.48 | 15.18 | 16.31 | 163597 | 2601427 | 0.94 | 6.12% |
| 2007-07-13 | 16.00 | 16.26 | 14.51 | 15.37 | 129817 | 2000506 | -0.51 | -3.21% |
| 2007-07-06 | 13.90 | 15.99 | 13.72 | 15.88 | 178899 | 2671806 | 1.96 | 14.08% |
| 2007-06-29 | 16.30 | 16.80 | 13.56 | 13.92 | 287958 | 4358128 | -2.81 | -16.80% |
| 2007-06-22 | 19.40 | 19.75 | 16.73 | 16.73 | 366297 | 6678077 | -2.43 | -12.68% |
| 2007-06-15 | 18.59 | 20.60 | 18.11 | 19.16 | 393483 | 7587022 | 0.65 | 3.51% |
| 2007-06-08 | 16.80 | 18.84 | 14.60 | 18.51 | 516845 | 8605563 | 2.66 | 16.78% |
| 2007-06-01 | 20.58 | 21.65 | 15.85 | 15.85 | 501213 | 9353957 | -4.73 | -22.98% |
| 2007-05-25 | 18.38 | 21.68 | 18.20 | 20.58 | 370024 | 7470737 | 1.42 | 7.41% |
| 2007-05-18 | 18.95 | 20.40 | 18.05 | 19.16 | 338139 | 6513379 | -0.50 | -2.54% |
| 2007-05-11 | 16.05 | 21.00 | 16.00 | 19.66 | 776105 | 14472659 | 3.46 | 21.36% |
| 2007-04-27 | 16.01 | 16.98 | 14.80 | 16.20 | 554941 | 8870372 | 0.41 | 2.60% |
| 2007-04-20 | 14.12 | 16.05 | 14.12 | 15.79 | 700778 | 10521916 | 1.68 | 11.91% |
| 2007-04-13 | 14.96 | 15.36 | 14.00 | 14.11 | 560066 | 8204927 | -0.85 | -5.68% |
| 2007-04-06 | 12.64 | 15.25 | 12.60 | 14.96 | 782871 | 10987863 | 2.47 | 19.78% |
| 2007-03-30 | 11.88 | 12.90 | 11.55 | 12.49 | 674865 | 8334908 | 0.73 | 6.21% |
| 2007-03-23 | 9.68 | 12.50 | 9.58 | 11.76 | 784219 | 8817385 | 1.58 | 15.52% |
| 2007-03-16 | 9.97 | 10.83 | 9.89 | 10.18 | 353118 | 3680841 | 0.18 | 1.80% |
| 2007-03-09 | 10.01 | 10.48 | 9.48 | 10.00 | 306630 | 3069416 | -0.01 | -0.10% |
| 2007-03-02 | 10.70 | 11.77 | 9.70 | 10.01 | 529884 | 5628798 | -0.62 | -5.83% |
| 2007-02-16 | 9.46 | 10.71 | 9.38 | 10.63 | 325837 | 3273222 | 1.14 | 12.01% |
| 2007-02-09 | 8.56 | 9.70 | 8.54 | 9.49 | 302466 | 2775097 | 0.93 | 10.86% |
| 2007-02-02 | 9.33 | 9.96 | 8.20 | 8.56 | 337150 | 3059214 | -0.76 | -8.15% |
| 2007-01-26 | 10.19 | 10.55 | 8.85 | 9.32 | 342326 | 3351976 | -0.83 | -8.18% |
| 2007-01-19 | 8.69 | 10.25 | 8.59 | 10.15 | 468959 | 4502316 | 1.43 | 16.40% |
| 2007-01-12 | 8.10 | 9.77 | 8.00 | 8.72 | 526485 | 4643085 | 0.75 | 9.41% |
| 2007-01-05 | 7.73 | 8.10 | 7.38 | 7.97 | 523736 | 4070967 | 0.21 | 2.71% |
| 2006-12-22 | 7.31 | 7.90 | 6.90 | 7.76 | 613866 | 4597455 | 0.50 | 6.89% |
| 2006-12-15 | 6.55 | 7.35 | 6.51 | 7.26 | 410186 | 2862942 | 0.63 | 9.50% |
| 2006-12-08 | 6.27 | 7.49 | 6.27 | 6.63 | 883382 | 6205686 | 0.32 | 5.07% |
| 2006-12-01 | 6.16 | 6.51 | 6.00 | 6.31 | 307005 | 1931538 | 0.14 | 2.27% |
