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 | 19.25 | 20.11 | 17.40 | 17.60 | 423365 | 7890046 | -1.73 | -8.95% |
| 2009-11-20 | 19.34 | 20.37 | 19.00 | 19.33 | 466746 | 9148588 | 0.16 | 0.83% |
| 2009-11-13 | 17.81 | 19.19 | 17.50 | 19.17 | 320396 | 5844385 | 1.30 | 7.28% |
| 2009-11-06 | 15.72 | 18.17 | 15.69 | 17.87 | 478420 | 8342135 | 1.84 | 11.48% |
| 2009-10-30 | 16.12 | 16.70 | 15.58 | 16.03 | 272917 | 4392194 | -0.24 | -1.48% |
| 2009-10-23 | 16.20 | 16.73 | 15.90 | 16.27 | 320989 | 5233793 | 0.07 | 0.43% |
| 2009-10-16 | 15.34 | 16.35 | 15.34 | 16.20 | 327563 | 5200873 | 0.79 | 5.13% |
| 2009-10-09 | 14.79 | 15.63 | 14.76 | 15.41 | 72670 | 1117150 | 0.59 | 3.98% |
| 2009-09-30 | 15.54 | 15.80 | 14.25 | 14.82 | 186684 | 2781326 | -0.77 | -4.94% |
| 2009-09-25 | 14.57 | 17.20 | 14.41 | 15.59 | 1196905 | 19181598 | 1.01 | 6.93% |
| 2009-09-18 | 13.81 | 15.67 | 13.78 | 14.58 | 610878 | 9024323 | 0.78 | 5.65% |
| 2009-09-11 | 13.96 | 14.23 | 13.46 | 13.80 | 318364 | 4399796 | -0.15 | -1.07% |
| 2009-09-04 | 13.96 | 14.10 | 12.55 | 13.95 | 299254 | 4008047 | -0.15 | -1.06% |
| 2009-08-28 | 13.30 | 14.89 | 13.10 | 14.10 | 473935 | 6654879 | 0.89 | 6.74% |
| 2009-08-21 | 12.75 | 13.83 | 12.45 | 13.21 | 270024 | 3522564 | -0.57 | -4.14% |
| 2009-08-14 | 15.45 | 15.75 | 13.70 | 13.78 | 432469 | 6480977 | -1.39 | -9.16% |
| 2009-08-07 | 14.51 | 16.28 | 13.99 | 15.17 | 1041277 | 15750132 | 0.59 | 4.05% |
| 2009-07-31 | 14.79 | 15.45 | 13.67 | 14.58 | 537527 | 7884326 | -0.44 | -2.93% |
| 2009-07-24 | 14.86 | 15.95 | 14.61 | 15.02 | 792023 | 12094965 | 0.23 | 1.55% |
| 2009-07-17 | 14.42 | 15.25 | 14.38 | 14.79 | 623868 | 9264548 | 0.40 | 2.78% |
| 2009-07-10 | 13.80 | 14.78 | 13.58 | 14.39 | 538483 | 7574892 | 0.64 | 4.66% |
| 2009-07-03 | 13.91 | 14.45 | 13.55 | 13.75 | 346247 | 4809117 | -0.16 | -1.15% |
| 2009-06-26 | 14.19 | 14.27 | 13.70 | 13.91 | 180662 | 2520417 | -0.24 | -1.70% |
| 2009-06-19 | 13.97 | 14.46 | 13.80 | 14.15 | 173583 | 2453005 | 0.26 | 1.87% |
| 2009-06-12 | 14.50 | 14.51 | 13.75 | 13.89 | 267613 | 3781554 | -0.65 | -4.47% |
| 2009-06-05 | 15.50 | 15.79 | 14.36 | 14.54 | 311618 | 4624319 | -0.91 | -5.89% |
| 2009-05-27 | 14.38 | 16.26 | 14.26 | 15.45 | 204498 | 3139477 | 0.75 | 5.10% |
| 2009-05-22 | 14.64 | 14.94 | 14.03 | 14.70 | 286304 | 4147094 | 0.11 | 0.75% |
| 2009-05-15 | 15.27 | 15.48 | 14.20 | 14.59 | 183905 | 2704050 | -3.93 | -21.22% |
| 2009-05-08 | 17.80 | 19.75 | 17.58 | 18.52 | 366923 | 6907479 | 0.92 | 5.23% |
| 2009-04-30 | 16.70 | 17.99 | 16.28 | 17.60 | 147200 | 2548356 | 0.66 | 3.90% |
| 2009-04-23 | 17.52 | 18.30 | 16.42 | 16.94 | 248178 | 4374276 | -0.44 | -2.53% |
| 2009-04-17 | 16.61 | 18.28 | 16.42 | 17.38 | 314962 | 5401416 | 1.03 | 6.30% |
| 2009-04-10 | 15.92 | 16.57 | 15.62 | 16.35 | 155934 | 2510017 | 0.34 | 2.12% |
| 2009-04-03 | 16.41 | 17.55 | 15.83 | 16.01 | 381380 | 6382601 | -0.26 | -1.60% |
| 2009-03-27 | 16.85 | 17.10 | 15.37 | 16.27 | 338341 | 5556481 | -0.18 | -1.09% |
| 2009-03-20 | 14.79 | 16.59 | 14.16 | 16.45 | 258611 | 4034606 | 1.57 | 10.55% |
| 2009-03-13 | 15.26 | 16.05 | 14.50 | 14.88 | 212633 | 3244386 | -0.30 | -1.98% |
| 2009-03-06 | 13.82 | 16.16 | 13.80 | 15.18 | 203425 | 3079990 | 1.14 | 8.12% |
| 2009-02-27 | 16.93 | 17.28 | 14.00 | 14.04 | 375706 | 5927157 | -3.00 | -17.61% |
| 2009-02-20 | 15.60 | 17.80 | 15.52 | 17.04 | 464969 | 7685845 | 1.70 | 11.08% |
| 2009-02-13 | 14.60 | 15.37 | 14.00 | 15.34 | 255855 | 3715740 | 0.96 | 6.68% |
| 2009-02-06 | 12.26 | 14.60 | 12.01 | 14.38 | 382334 | 5242969 | 2.15 | 17.58% |
| 2009-01-23 | 12.29 | 12.95 | 12.19 | 12.23 | 243839 | 3061363 | 0.04 | 0.33% |
| 2009-01-16 | 11.51 | 12.38 | 11.19 | 12.19 | 220201 | 2610598 | 0.70 | 6.09% |
| 2009-01-09 | 10.21 | 11.65 | 10.15 | 11.49 | 305882 | 3393888 | 1.28 | 12.54% |
| 2008-12-26 | 10.60 | 11.00 | 9.77 | 10.21 | 244526 | 2544406 | -0.52 | -4.85% |
| 2008-12-19 | 10.10 | 11.00 | 9.55 | 10.73 | 275078 | 2807807 | 0.77 | 7.73% |
| 2008-12-12 | 9.30 | 10.60 | 9.23 | 9.96 | 472215 | 4651485 | 0.67 | 7.21% |
| 2008-12-05 | 8.50 | 9.72 | 8.45 | 9.29 | 517062 | 4722847 | 0.82 | 9.68% |
| 2008-11-28 | 8.05 | 8.67 | 7.40 | 8.47 | 393763 | 3237627 | 0.46 | 5.74% |
| 2008-11-21 | 9.14 | 9.16 | 7.81 | 8.01 | 554184 | 4741372 | -0.41 | -4.87% |
| 2008-11-14 | 6.59 | 8.42 | 6.45 | 8.42 | 296516 | 2298312 | 2.01 | 31.36% |
| 2008-11-07 | 6.51 | 6.67 | 6.20 | 6.41 | 50390 | 324811 | -0.27 | -4.04% |
| 2008-10-31 | 6.90 | 6.96 | 6.11 | 6.68 | 94768 | 621787 | -0.36 | -5.11% |
| 2008-10-24 | 7.15 | 7.52 | 6.80 | 7.04 | 70170 | 508600 | -0.03 | -0.42% |
| 2008-10-17 | 7.41 | 8.12 | 6.68 | 7.07 | 91282 | 662756 | -0.47 | -6.23% |
| 2008-10-10 | 9.20 | 9.20 | 7.33 | 7.54 | 75674 | 626212 | -1.87 | -19.87% |
| 2008-09-26 | 9.88 | 10.14 | 8.80 | 9.41 | 154733 | 1458838 | 0.19 | 2.06% |
| 2008-09-19 | 8.31 | 9.22 | 7.81 | 9.22 | 86517 | 750876 | 0.68 | 7.96% |
| 2008-09-12 | 8.81 | 9.00 | 8.20 | 8.54 | 70158 | 601908 | -0.53 | -5.84% |
| 2008-09-05 | 9.79 | 9.86 | 8.69 | 9.07 | 131278 | 1204201 | -0.93 | -9.30% |
| 2008-08-29 | 10.00 | 10.80 | 9.62 | 10.00 | 108566 | 1103579 | -0.17 | -1.67% |
| 2008-08-22 | 10.75 | 11.56 | 9.81 | 10.17 | 153902 | 1651953 | -0.48 | -4.51% |
| 2008-08-15 | 10.03 | 10.81 | 9.50 | 10.65 | 136386 | 1388205 | 0.16 | 1.52% |
| 2008-08-08 | 11.40 | 11.59 | 10.14 | 10.49 | 91342 | 1016656 | -1.42 | -11.92% |
| 2008-08-01 | 12.92 | 13.25 | 11.28 | 11.91 | 154195 | 1908589 | -0.97 | -7.53% |
| 2008-07-25 | 11.75 | 13.18 | 11.63 | 12.88 | 323041 | 4091102 | 1.10 | 9.34% |
| 2008-07-18 | 12.55 | 13.29 | 11.25 | 11.78 | 360566 | 4399142 | -0.84 | -6.66% |
| 2008-07-11 | 11.42 | 13.38 | 11.31 | 12.62 | 360605 | 4484455 | 1.41 | 12.58% |
| 2008-07-04 | 9.60 | 11.65 | 9.50 | 11.21 | 233950 | 2500858 | 1.47 | 15.09% |
| 2008-06-27 | 13.01 | 13.68 | 9.60 | 9.74 | 229009 | 2529012 | -3.50 | -26.43% |
| 2008-06-20 | 15.50 | 15.60 | 12.21 | 13.24 | 169463 | 2333297 | -2.13 | -13.86% |
| 2008-06-13 | 18.01 | 18.30 | 15.21 | 15.37 | 53043 | 879260 | -3.62 | -19.06% |
| 2008-06-06 | 19.20 | 19.50 | 18.45 | 18.99 | 31972 | 602274 | -0.15 | -0.78% |
| 2008-05-30 | 20.40 | 20.42 | 18.71 | 19.14 | 59437 | 1176966 | -1.36 | -6.63% |
| 2008-05-23 | 22.55 | 23.45 | 20.50 | 20.50 | 77652 | 1697099 | -1.69 | -7.62% |
| 2008-05-16 | 20.80 | 23.11 | 20.42 | 22.19 | 123667 | 2717853 | 1.04 | 4.92% |
| 2008-05-09 | 21.80 | 21.98 | 20.52 | 21.15 | 77956 | 1665484 | -0.35 | -1.63% |
| 2008-04-30 | 20.01 | 21.76 | 19.65 | 21.50 | 50848 | 1051374 | 1.16 | 5.70% |
| 2008-04-25 | 20.90 | 21.28 | 16.80 | 20.34 | 192363 | 3652620 | 1.34 | 7.05% |
| 2008-04-18 | 21.68 | 21.79 | 18.98 | 19.00 | 75183 | 1522659 | -3.13 | -14.14% |
| 2008-04-11 | 19.00 | 22.49 | 18.20 | 22.13 | 96085 | 2030814 | 2.64 | 13.54% |
| 2008-04-03 | 22.40 | 22.99 | 17.30 | 19.49 | 86282 | 1681271 | -3.56 | -15.45% |
| 2008-03-28 | 23.10 | 23.70 | 21.03 | 23.05 | 52475 | 1178796 | 0.22 | 0.96% |
| 2008-03-21 | 23.94 | 23.94 | 20.11 | 22.83 | 121900 | 2713789 | -1.14 | -4.76% |
| 2008-03-14 | 26.60 | 27.65 | 23.90 | 23.97 | 153634 | 3990388 | -2.64 | -9.92% |
| 2008-03-07 | 26.30 | 27.68 | 25.00 | 26.61 | 78813 | 2084120 | 0.18 | 0.68% |
| 2008-02-29 | 27.00 | 27.53 | 24.32 | 26.43 | 155499 | 4013281 | -0.67 | -2.47% |
| 2008-02-22 | 29.78 | 29.78 | 26.88 | 27.10 | 218158 | 6217554 | -1.20 | -4.24% |
| 2008-02-15 | 26.70 | 28.96 | 25.55 | 28.30 | 108337 | 3007165 | 1.83 | 6.91% |
| 2008-02-05 | 25.65 | 27.27 | 25.10 | 26.47 | 43530 | 1148874 | 1.76 | 7.12% |
| 2008-02-01 | 25.13 | 27.44 | 23.51 | 24.71 | 183298 | 4713168 | -0.40 | -1.59% |
| 2008-01-25 | 24.90 | 25.61 | 21.25 | 25.11 | 204263 | 4828114 | 0.32 | 1.29% |
| 2008-01-18 | 26.73 | 27.20 | 24.25 | 24.79 | 210864 | 5441107 | -2.10 | -7.81% |
| 2008-01-11 | 24.25 | 27.75 | 24.25 | 26.89 | 320771 | 8416816 | 2.89 | 12.04% |
| 2008-01-04 | 22.00 | 24.36 | 21.78 | 24.00 | 151662 | 3532269 | 2.00 | 9.09% |
| 2007-12-28 | 22.40 | 23.11 | 21.00 | 22.00 | 181881 | 4068741 | 0.06 | 0.27% |
| 2007-12-21 | 21.40 | 22.08 | 20.70 | 21.94 | 79211 | 1702599 | 0.74 | 3.49% |
| 2007-12-14 | 19.80 | 21.89 | 19.66 | 21.20 | 93932 | 1969140 | 1.12 | 5.58% |
| 2007-12-07 | 18.65 | 20.10 | 18.65 | 20.08 | 47741 | 939251 | 1.20 | 6.36% |
| 2007-11-30 | 19.85 | 19.95 | 18.50 | 18.88 | 35970 | 689620 | -0.57 | -2.93% |
| 2007-11-23 | 18.63 | 20.20 | 18.50 | 19.45 | 50671 | 987604 | 0.87 | 4.68% |
| 2007-11-16 | 18.51 | 19.65 | 17.66 | 18.58 | 70552 | 1322623 | -0.45 | -2.37% |
| 2007-11-09 | 20.29 | 21.20 | 18.81 | 19.03 | 67026 | 1349538 | -1.03 | -5.13% |
| 2007-11-02 | 20.66 | 22.95 | 19.88 | 20.06 | 92411 | 1980492 | -0.50 | -2.43% |
| 2007-10-26 | 23.10 | 23.54 | 19.58 | 20.56 | 97193 | 2115314 | -3.58 | -14.83% |
| 2007-10-18 | 24.10 | 25.53 | 23.61 | 24.14 | 120675 | 2969730 | 0.10 | 0.42% |
| 2007-10-12 | 24.78 | 25.00 | 22.58 | 24.04 | 148734 | 3565697 | 0.02 | 0.08% |
| 2007-09-28 | 23.51 | 24.38 | 22.60 | 24.02 | 104835 | 2456415 | 0.37 | 1.56% |
| 2007-09-21 | 23.37 | 25.77 | 23.09 | 23.65 | 180438 | 4394243 | 0.17 | 0.72% |
| 2007-09-14 | 20.50 | 23.60 | 20.35 | 23.48 | 284718 | 6373377 | 2.76 | 13.32% |
| 2007-09-07 | 20.33 | 22.25 | 20.00 | 20.72 | 231512 | 4905715 | 0.47 | 2.32% |
| 2007-08-31 | 20.80 | 21.20 | 19.20 | 20.25 | 175206 | 3517010 | -0.30 | -1.46% |
| 2007-08-24 | 19.30 | 21.35 | 19.03 | 20.55 | 225693 | 4591886 | 1.79 | 9.54% |
| 2007-08-17 | 19.80 | 20.58 | 18.60 | 18.76 | 222908 | 4325138 | -0.91 | -4.63% |
| 2007-08-10 | 18.21 | 20.90 | 18.11 | 19.67 | 562283 | 10956303 | 1.67 | 9.28% |
| 2007-08-03 | 17.90 | 18.96 | 16.88 | 18.00 | 302893 | 5396041 | 0.03 | 0.17% |
| 2007-07-27 | 16.34 | 18.34 | 16.34 | 17.97 | 360129 | 6288333 | 1.58 | 9.64% |
| 2007-07-20 | 15.80 | 16.55 | 14.69 | 16.39 | 237819 | 3766485 | 0.67 | 4.26% |
| 2007-07-13 | 15.00 | 15.89 | 14.52 | 15.72 | 194895 | 2962788 | 0.77 | 5.15% |
| 2007-07-06 | 14.92 | 16.05 | 13.40 | 14.95 | 262172 | 3936194 | 0.03 | 0.20% |
| 2007-06-29 | 14.10 | 16.27 | 14.04 | 14.92 | 318816 | 4816574 | -0.74 | -4.72% |
| 2007-06-22 | 16.21 | 17.50 | 15.53 | 15.66 | 554136 | 9146885 | -0.21 | -1.32% |
| 2007-06-15 | 14.43 | 16.65 | 14.43 | 15.87 | 551357 | 8695683 | 1.29 | 8.85% |
| 2007-06-08 | 12.56 | 14.98 | 12.20 | 14.58 | 615989 | 8390363 | 2.28 | 18.54% |
| 2007-06-01 | 15.55 | 15.80 | 12.10 | 12.30 | 557829 | 8036964 | -3.15 | -20.39% |
| 2007-05-25 | 13.35 | 16.10 | 13.25 | 15.45 | 766956 | 11708950 | 1.47 | 10.52% |
| 2007-05-18 | 14.09 | 14.58 | 13.01 | 13.98 | 431022 | 5952537 | -0.22 | -1.55% |
| 2007-05-11 | 13.50 | 14.92 | 13.28 | 14.20 | 449289 | 6348901 | 0.52 | 3.80% |
| 2007-04-27 | 12.79 | 14.15 | 12.79 | 13.68 | 374661 | 5073892 | 1.05 | 8.31% |
| 2007-04-20 | 12.66 | 13.38 | 12.02 | 12.63 | 415500 | 5333163 | -0.10 | -0.79% |
| 2007-04-13 | 12.98 | 13.25 | 12.29 | 12.73 | 372503 | 4748634 | -0.11 | -0.86% |
| 2007-04-06 | 12.03 | 12.95 | 12.00 | 12.84 | 325417 | 4045597 | 0.84 | 7.00% |
| 2007-03-30 | 11.00 | 12.88 | 11.00 | 12.00 | 424115 | 5064080 | 1.02 | 9.29% |
| 2007-03-23 | 10.20 | 11.48 | 10.00 | 10.98 | 305398 | 3335886 | 0.32 | 3.00% |
| 2007-03-16 | 10.47 | 11.26 | 10.35 | 10.66 | 380981 | 4146480 | 0.15 | 1.43% |
| 2007-03-09 | 10.70 | 11.02 | 9.67 | 10.51 | 543938 | 5704650 | 0.24 | 2.34% |
| 2007-03-02 | 9.60 | 10.32 | 8.48 | 10.27 | 682101 | 6553514 | 0.47 | 4.80% |
| 2007-02-16 | 8.31 | 9.96 | 8.31 | 9.80 | 384608 | 3504441 | 1.50 | 18.07% |
| 2007-02-09 | 7.76 | 8.56 | 7.73 | 8.30 | 240492 | 1982100 | 0.52 | 6.68% |
| 2007-02-02 | 7.95 | 8.23 | 7.66 | 7.78 | 342619 | 2743545 | -0.22 | -2.75% |
| 2007-01-26 | 8.58 | 8.99 | 7.53 | 8.00 | 490082 | 4120248 | -0.28 | -3.38% |
| 2007-01-19 | 6.83 | 8.35 | 6.83 | 8.28 | 469311 | 3594512 | 1.37 | 19.83% |
| 2007-01-12 | 6.51 | 7.72 | 6.51 | 6.91 | 389847 | 2779632 | 0.41 | 6.31% |
| 2007-01-05 | 6.58 | 6.65 | 6.30 | 6.50 | 92938 | 599254 | -0.08 | -1.22% |
| 2006-12-29 | 6.71 | 6.90 | 6.28 | 6.58 | 188985 | 1253174 | -0.17 | -2.52% |
| 2006-12-22 | 6.76 | 7.25 | 6.66 | 6.75 | 412970 | 2868915 | -0.05 | -0.73% |
| 2006-12-15 | 6.25 | 6.96 | 6.25 | 6.80 | 271026 | 1789024 | 0.49 | 7.76% |
| 2006-12-08 | 6.30 | 7.15 | 6.27 | 6.31 | 492583 | 3307203 | -0.04 | -0.63% |
| 2006-12-01 | 6.16 | 6.53 | 6.05 | 6.35 | 327797 | 2062221 | 0.31 | 5.13% |
