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 | 20.75 | 21.28 | 19.00 | 19.08 | 1182635 | 23671096 | -1.75 | -8.40% |
| 2009-11-20 | 21.10 | 21.73 | 20.75 | 20.83 | 909167 | 19154274 | -0.12 | -0.57% |
| 2009-11-13 | 19.90 | 21.25 | 19.36 | 20.95 | 1066930 | 21640516 | 1.31 | 6.67% |
| 2009-11-06 | 18.51 | 20.65 | 18.30 | 19.64 | 1850587 | 36557852 | 1.10 | 5.93% |
| 2009-10-30 | 17.78 | 18.88 | 17.61 | 18.54 | 1548107 | 28326142 | 1.03 | 5.88% |
| 2009-10-23 | 17.82 | 18.35 | 16.08 | 17.51 | 1627842 | 28562708 | -0.36 | -2.02% |
| 2009-10-16 | 16.35 | 17.88 | 16.22 | 17.87 | 1117490 | 19251154 | 1.43 | 8.70% |
| 2009-10-09 | 15.87 | 16.56 | 15.84 | 16.44 | 143587 | 2339858 | 0.51 | 3.20% |
| 2009-09-30 | 16.18 | 16.27 | 15.45 | 15.93 | 390873 | 6226630 | -0.13 | -0.81% |
| 2009-09-25 | 17.83 | 18.83 | 15.65 | 16.06 | 1454315 | 24793696 | -1.77 | -9.93% |
| 2009-09-18 | 17.98 | 18.50 | 17.37 | 17.83 | 1325970 | 23767104 | -0.03 | -0.17% |
| 2009-09-11 | 18.50 | 19.10 | 17.28 | 17.86 | 1416159 | 25625644 | -0.14 | -0.78% |
| 2009-09-04 | 17.04 | 18.12 | 15.52 | 18.00 | 930413 | 15464511 | 0.97 | 5.70% |
| 2009-08-28 | 16.32 | 18.65 | 16.17 | 17.03 | 1291065 | 22451622 | 0.90 | 5.58% |
| 2009-08-21 | 15.30 | 16.38 | 14.29 | 16.13 | 648315 | 9866046 | 0.66 | 4.27% |
| 2009-08-14 | 16.21 | 16.93 | 15.11 | 15.47 | 663586 | 10602577 | -0.60 | -3.73% |
| 2009-08-07 | 15.40 | 16.88 | 15.22 | 16.07 | 1104598 | 17794694 | 0.59 | 3.81% |
| 2009-07-31 | 14.44 | 15.86 | 13.81 | 15.48 | 962911 | 14283305 | 1.05 | 7.28% |
| 2009-07-24 | 14.70 | 14.82 | 14.26 | 14.43 | 680605 | 9905800 | -0.20 | -1.37% |
| 2009-07-17 | 14.99 | 15.39 | 14.52 | 14.63 | 530559 | 7909587 | -0.15 | -1.01% |
| 2009-07-10 | 14.20 | 15.34 | 13.95 | 14.78 | 884461 | 12885750 | 0.66 | 4.67% |
| 2009-07-03 | 15.22 | 15.22 | 13.98 | 14.12 | 657321 | 9418339 | -0.93 | -6.18% |
| 2009-06-25 | 15.18 | 15.25 | 14.66 | 15.05 | 396836 | 5925950 | -0.23 | -1.50% |
| 2009-06-19 | 14.76 | 15.61 | 14.65 | 15.28 | 603144 | 9187275 | 0.45 | 3.03% |
| 2009-06-12 | 14.50 | 15.61 | 14.00 | 14.83 | 885802 | 13112143 | 0.42 | 2.92% |
| 2009-06-05 | 14.15 | 14.85 | 14.09 | 14.41 | 806273 | 11627590 | 0.42 | 3.00% |
| 2009-05-27 | 12.65 | 14.38 | 12.63 | 13.99 | 1362911 | 18986538 | 1.14 | 8.87% |
| 2009-05-22 | 12.66 | 13.04 | 12.23 | 12.85 | 777974 | 9855233 | 0.06 | 0.47% |
| 2009-05-15 | 12.88 | 12.95 | 12.40 | 12.79 | 826940 | 10446572 | -0.03 | -0.23% |
| 2009-05-08 | 13.21 | 13.50 | 12.76 | 12.82 | 1019732 | 13388847 | -0.34 | -2.58% |
| 2009-04-30 | 13.01 | 13.46 | 12.35 | 13.16 | 619346 | 8039706 | 0.26 | 2.02% |
| 2009-04-24 | 13.31 | 14.30 | 12.86 | 12.90 | 963508 | 13184152 | -0.49 | -3.66% |
| 2009-04-17 | 13.40 | 13.78 | 13.22 | 13.39 | 965629 | 13012873 | 0.07 | 0.53% |
| 2009-04-10 | 14.03 | 14.42 | 12.85 | 13.32 | 970975 | 13120358 | -0.47 | -3.41% |
| 2009-04-03 | 13.62 | 14.38 | 13.40 | 13.79 | 1411004 | 19605776 | 0.18 | 1.32% |
| 2009-03-27 | 13.05 | 13.81 | 12.56 | 13.61 | 1871967 | 24883210 | 0.56 | 4.29% |
| 2009-03-20 | 12.60 | 13.65 | 12.49 | 13.05 | 749420 | 9872869 | 0.41 | 3.24% |
| 2009-03-13 | 13.05 | 13.41 | 12.50 | 12.64 | 473104 | 6125483 | -0.35 | -2.69% |
| 2009-03-06 | 12.30 | 14.18 | 12.20 | 12.99 | 770937 | 10268557 | 0.60 | 4.84% |
| 2009-02-27 | 13.80 | 15.17 | 11.60 | 12.39 | 930545 | 12929330 | -1.40 | -10.15% |
| 2009-02-20 | 13.52 | 14.06 | 12.85 | 13.79 | 629340 | 8496841 | 0.49 | 3.68% |
| 2009-02-13 | 12.23 | 13.40 | 11.90 | 13.30 | 683882 | 8640938 | 1.26 | 10.46% |
| 2009-02-06 | 11.62 | 12.04 | 11.49 | 12.04 | 489068 | 5770513 | 0.44 | 3.79% |
| 2009-01-23 | 11.53 | 11.92 | 10.97 | 11.60 | 523193 | 6038400 | 0.05 | 0.43% |
| 2009-01-16 | 10.69 | 11.55 | 10.52 | 11.55 | 684573 | 7598816 | 0.84 | 7.84% |
| 2009-01-09 | 10.82 | 11.10 | 10.50 | 10.71 | 528213 | 5665552 | 0.70 | 6.99% |
| 2008-12-26 | 10.35 | 10.96 | 9.94 | 10.01 | 1049391 | 10942779 | -0.21 | -2.06% |
| 2008-12-19 | 8.80 | 10.22 | 8.40 | 10.22 | 1019708 | 9640874 | 1.58 | 18.29% |
| 2008-12-12 | 9.45 | 9.65 | 8.46 | 8.64 | 582389 | 5409642 | -0.70 | -7.50% |
| 2008-12-05 | 8.41 | 9.52 | 8.34 | 9.34 | 704987 | 6437673 | 0.98 | 11.72% |
| 2008-11-28 | 8.90 | 9.36 | 8.11 | 8.36 | 552522 | 4736094 | -0.47 | -5.32% |
| 2008-11-21 | 8.27 | 9.24 | 7.92 | 8.83 | 960820 | 8321376 | 0.59 | 7.16% |
| 2008-11-14 | 6.98 | 8.24 | 6.95 | 8.24 | 643071 | 4850171 | 1.40 | 20.47% |
| 2008-11-07 | 7.03 | 7.28 | 6.61 | 6.84 | 262781 | 1834593 | -0.07 | -1.01% |
| 2008-10-31 | 7.73 | 7.81 | 6.90 | 6.91 | 361233 | 2636262 | -1.03 | -12.97% |
| 2008-10-24 | 7.53 | 8.20 | 7.45 | 7.94 | 281845 | 2228571 | 0.41 | 5.45% |
| 2008-10-17 | 8.62 | 9.09 | 7.35 | 7.53 | 302383 | 2484058 | -1.11 | -12.85% |
| 2008-10-10 | 8.80 | 9.09 | 8.26 | 8.64 | 330174 | 2890816 | -0.39 | -4.32% |
| 2008-09-26 | 9.60 | 9.71 | 8.25 | 9.03 | 536233 | 4810277 | 0.20 | 2.27% |
| 2008-09-19 | 8.70 | 8.83 | 7.41 | 8.83 | 286481 | 2404406 | 0.13 | 1.49% |
| 2008-09-12 | 9.55 | 9.60 | 8.40 | 8.70 | 299325 | 2621760 | -0.75 | -7.94% |
| 2008-09-05 | 10.10 | 10.10 | 9.37 | 9.45 | 238753 | 2306627 | -0.72 | -7.08% |
| 2008-08-29 | 10.90 | 11.11 | 9.70 | 10.17 | 290068 | 2969784 | -0.83 | -7.54% |
| 2008-08-22 | 11.75 | 12.06 | 10.50 | 11.00 | 277893 | 3131339 | -0.71 | -6.06% |
| 2008-08-15 | 11.85 | 12.12 | 11.02 | 11.71 | 365561 | 4262788 | -0.19 | -1.60% |
| 2008-08-08 | 13.40 | 13.54 | 11.88 | 11.90 | 327570 | 4160579 | -1.52 | -11.33% |
| 2008-08-01 | 13.93 | 14.28 | 13.13 | 13.42 | 395475 | 5454888 | -0.35 | -2.54% |
| 2008-07-25 | 12.25 | 14.20 | 12.20 | 13.77 | 580110 | 7920397 | 1.31 | 10.51% |
| 2008-07-18 | 12.90 | 13.45 | 11.91 | 12.46 | 340834 | 4300372 | -0.60 | -4.59% |
| 2008-07-11 | 12.70 | 13.50 | 12.70 | 13.06 | 475089 | 6231577 | 0.39 | 3.08% |
| 2008-07-04 | 11.51 | 13.30 | 11.45 | 12.67 | 485832 | 6048104 | 1.19 | 10.37% |
| 2008-06-27 | 11.40 | 12.61 | 11.16 | 11.48 | 386649 | 4635244 | -0.02 | -0.17% |
| 2008-06-20 | 12.45 | 12.49 | 10.70 | 11.50 | 414163 | 4889389 | -0.80 | -6.50% |
| 2008-06-13 | 13.57 | 13.78 | 12.10 | 12.30 | 337407 | 4259881 | -1.92 | -13.50% |
| 2008-06-06 | 14.41 | 14.85 | 14.11 | 14.22 | 236704 | 3430903 | -0.21 | -1.46% |
| 2008-05-30 | 14.40 | 15.25 | 13.90 | 14.43 | 270563 | 3959828 | -0.46 | -3.09% |
| 2008-05-23 | 16.19 | 16.62 | 14.26 | 14.89 | 627670 | 9534174 | -1.30 | -8.03% |
| 2008-05-16 | 15.17 | 17.64 | 15.17 | 16.19 | 1337322 | 22412164 | 0.57 | 3.65% |
| 2008-05-09 | 16.25 | 16.49 | 14.82 | 15.62 | 778693 | 12241083 | -0.33 | -2.07% |
| 2008-04-30 | 15.00 | 16.13 | 14.83 | 15.95 | 444917 | 6906223 | 1.00 | 6.69% |
| 2008-04-25 | 14.50 | 15.35 | 11.91 | 14.95 | 1034621 | 14569486 | 1.68 | 12.66% |
| 2008-04-18 | 13.59 | 14.51 | 12.88 | 13.27 | 512861 | 6994457 | -0.71 | -5.08% |
| 2008-04-11 | 12.36 | 14.23 | 12.12 | 13.98 | 500988 | 6766762 | 1.64 | 13.29% |
| 2008-04-03 | 15.01 | 15.38 | 11.88 | 12.34 | 617475 | 8022491 | -3.26 | -20.90% |
| 2008-03-28 | 16.22 | 16.37 | 14.18 | 15.60 | 470173 | 7307152 | -0.32 | -2.01% |
| 2008-03-21 | 15.55 | 16.34 | 13.40 | 15.92 | 624061 | 9391749 | 0.22 | 1.40% |
| 2008-03-14 | 17.45 | 17.55 | 15.40 | 15.70 | 610656 | 10062763 | -1.79 | -10.23% |
| 2008-03-07 | 16.45 | 18.50 | 16.28 | 17.49 | 1043415 | 18334292 | 0.94 | 5.68% |
| 2008-02-29 | 16.43 | 17.16 | 15.40 | 16.55 | 652380 | 10701672 | 0.25 | 1.53% |
| 2008-02-22 | 17.40 | 17.95 | 16.09 | 16.30 | 761973 | 12996858 | -0.47 | -2.80% |
| 2008-02-15 | 16.20 | 17.25 | 15.80 | 16.77 | 455955 | 7594514 | 0.64 | 3.97% |
| 2008-02-05 | 15.51 | 16.68 | 15.30 | 16.13 | 231595 | 3734908 | 1.14 | 7.61% |
| 2008-02-01 | 16.89 | 17.50 | 14.14 | 14.99 | 1167938 | 18938352 | -1.71 | -10.24% |
| 2008-01-25 | 16.29 | 17.15 | 14.09 | 16.70 | 1341455 | 21324040 | 0.65 | 4.05% |
| 2008-01-18 | 14.94 | 16.44 | 14.85 | 16.05 | 1011597 | 15912278 | 1.10 | 7.36% |
| 2008-01-11 | 15.29 | 15.89 | 14.56 | 14.95 | 788043 | 11938371 | -0.35 | -2.29% |
| 2008-01-04 | 14.80 | 15.79 | 14.70 | 15.30 | 417064 | 6431715 | 0.54 | 3.66% |
| 2007-12-28 | 14.30 | 15.40 | 14.00 | 14.76 | 639076 | 9391682 | 0.72 | 5.13% |
| 2007-12-21 | 13.80 | 14.40 | 13.51 | 14.04 | 510975 | 7164174 | 0.27 | 1.96% |
| 2007-12-14 | 12.64 | 14.00 | 12.55 | 13.77 | 620950 | 8289606 | 0.96 | 7.49% |
| 2007-12-07 | 12.26 | 12.88 | 12.06 | 12.81 | 277432 | 3459952 | 0.61 | 5.00% |
| 2007-11-30 | 12.28 | 12.66 | 12.00 | 12.20 | 388310 | 4792723 | 0.16 | 1.33% |
| 2007-11-23 | 11.66 | 12.65 | 11.42 | 12.04 | 399059 | 4824425 | 0.36 | 3.08% |
| 2007-11-16 | 11.78 | 11.97 | 11.02 | 11.68 | 454503 | 5206344 | -0.46 | -3.79% |
| 2007-11-09 | 12.10 | 12.73 | 11.80 | 12.14 | 471786 | 5768843 | -0.01 | -0.08% |
| 2007-11-02 | 12.19 | 13.15 | 11.37 | 12.15 | 655549 | 8032628 | 0.10 | 0.83% |
| 2007-10-26 | 14.12 | 14.58 | 11.51 | 12.05 | 641031 | 8365885 | -2.05 | -14.54% |
| 2007-10-18 | 14.39 | 15.02 | 13.76 | 14.10 | 703903 | 10072113 | -0.32 | -2.22% |
| 2007-10-12 | 15.88 | 16.28 | 13.72 | 14.42 | 968927 | 14748029 | -1.03 | -6.67% |
| 2007-09-28 | 16.24 | 16.54 | 14.80 | 15.45 | 986901 | 15439526 | -0.65 | -4.04% |
| 2007-09-21 | 14.80 | 17.37 | 14.53 | 16.10 | 3122175 | 49846756 | 1.70 | 11.81% |
| 2007-09-14 | 12.75 | 14.98 | 12.50 | 14.40 | 2474582 | 33990888 | 1.39 | 10.68% |
| 2007-09-07 | 12.87 | 14.00 | 12.85 | 13.01 | 2136698 | 28799608 | 0.24 | 1.88% |
| 2007-08-31 | 13.10 | 13.24 | 12.19 | 12.77 | 1140811 | 14422686 | -0.28 | -2.15% |
| 2007-08-24 | 12.06 | 13.56 | 12.06 | 13.05 | 1374878 | 17580000 | 1.19 | 10.03% |
| 2007-08-17 | 12.11 | 12.54 | 11.71 | 11.86 | 899437 | 10859553 | -0.22 | -1.82% |
| 2007-08-10 | 13.13 | 13.23 | 11.90 | 12.08 | 1408943 | 17906148 | -1.03 | -7.86% |
| 2007-08-03 | 12.03 | 13.60 | 11.78 | 13.11 | 2584814 | 32906728 | 1.11 | 9.25% |
| 2007-07-27 | 10.66 | 12.19 | 10.66 | 12.00 | 1554149 | 18222118 | 1.30 | 12.15% |
| 2007-07-20 | 11.04 | 11.14 | 10.05 | 10.70 | 670367 | 7048541 | -0.27 | -2.46% |
| 2007-07-13 | 10.34 | 11.23 | 9.71 | 10.97 | 937392 | 9852377 | 0.77 | 7.55% |
| 2007-07-06 | 10.40 | 11.28 | 9.27 | 10.20 | 1038260 | 10778361 | -0.29 | -2.77% |
| 2007-06-29 | 12.56 | 12.93 | 10.35 | 10.49 | 1869124 | 22058740 | -2.01 | -16.08% |
| 2007-06-22 | 12.06 | 14.04 | 11.90 | 12.50 | 3086817 | 40352612 | 0.73 | 6.20% |
| 2007-06-15 | 11.83 | 12.60 | 11.30 | 11.77 | 1931402 | 23132448 | -0.08 | -0.68% |
| 2007-06-08 | 14.80 | 15.48 | 11.60 | 11.85 | 1978075 | 26848388 | -2.69 | -18.50% |
| 2007-06-01 | 16.56 | 18.00 | 14.54 | 14.54 | 2283562 | 37461888 | -1.29 | -8.15% |
| 2007-05-25 | 13.30 | 16.07 | 13.21 | 15.83 | 2008728 | 30784992 | 1.97 | 14.21% |
| 2007-05-18 | 13.19 | 14.25 | 12.50 | 13.86 | 1543688 | 20737702 | 0.64 | 4.84% |
| 2007-05-11 | 13.20 | 14.30 | 12.85 | 13.22 | 1694319 | 22862850 | 0.26 | 2.01% |
| 2007-04-27 | 11.65 | 13.27 | 11.44 | 12.96 | 2041483 | 25414296 | 1.64 | 14.49% |
| 2007-04-20 | 9.96 | 11.40 | 9.89 | 11.32 | 2135836 | 22682692 | 1.37 | 13.77% |
| 2007-04-13 | 9.54 | 10.35 | 9.13 | 9.95 | 1902888 | 18566288 | 0.41 | 4.30% |
| 2007-04-06 | 9.03 | 9.63 | 8.84 | 9.54 | 1058136 | 9769264 | 0.51 | 5.65% |
| 2007-03-30 | 9.46 | 9.82 | 8.82 | 9.03 | 1412977 | 13178777 | -0.34 | -3.63% |
| 2007-03-23 | 7.89 | 9.41 | 7.82 | 9.37 | 1678997 | 14827796 | 1.25 | 15.39% |
| 2007-03-16 | 8.25 | 8.75 | 8.01 | 8.12 | 1463124 | 12274166 | -0.06 | -0.73% |
| 2007-03-09 | 7.67 | 8.27 | 7.30 | 8.18 | 1073166 | 8421473 | 0.51 | 6.65% |
| 2007-03-02 | 8.15 | 8.73 | 7.41 | 7.67 | 1401861 | 11262367 | -0.45 | -5.54% |
| 2007-02-16 | 7.39 | 8.42 | 7.38 | 8.12 | 972120 | 7663952 | 0.69 | 9.29% |
| 2007-02-09 | 7.10 | 7.65 | 7.00 | 7.43 | 788548 | 5796182 | 0.33 | 4.65% |
| 2007-02-02 | 7.78 | 7.99 | 6.96 | 7.10 | 1011897 | 7612858 | -0.60 | -7.79% |
| 2007-01-26 | 7.98 | 8.49 | 7.21 | 7.70 | 1534163 | 12164639 | -0.12 | -1.53% |
| 2007-01-19 | 6.59 | 8.05 | 6.58 | 7.82 | 1645154 | 12196693 | 1.22 | 18.48% |
| 2007-01-12 | 6.53 | 7.31 | 6.46 | 6.60 | 1492921 | 10334843 | 0.06 | 0.92% |
| 2007-01-05 | 6.22 | 6.82 | 6.13 | 6.54 | 385911 | 2453180 | 0.38 | 6.17% |
| 2006-12-29 | 6.38 | 6.47 | 6.07 | 6.16 | 699225 | 4378704 | -0.27 | -4.20% |
| 2006-12-22 | 6.04 | 6.69 | 6.01 | 6.43 | 1521295 | 9672081 | 0.46 | 7.71% |
| 2006-12-15 | 5.88 | 6.10 | 5.81 | 5.97 | 779294 | 4662474 | 0.36 | 6.42% |
| 2006-12-08 | 5.81 | 6.19 | 5.57 | 5.61 | 924369 | 5439189 | -0.19 | -3.28% |
| 2006-12-01 | 5.46 | 5.95 | 5.40 | 5.80 | 665083 | 3744001 | 0.34 | 6.23% |
