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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 20.70 | 23.47 | 20.54 | 22.07 | 693216 | 15145012 | 1.91 | 9.47% |
| 2009-11-20 | 19.57 | 20.70 | 19.57 | 20.16 | 305828 | 6192762 | 0.64 | 3.28% |
| 2009-11-13 | 19.66 | 20.25 | 19.03 | 19.52 | 235157 | 4588079 | -0.19 | -0.96% |
| 2009-11-06 | 17.70 | 19.90 | 17.60 | 19.71 | 330849 | 6363921 | 1.41 | 7.71% |
| 2009-10-30 | 18.54 | 19.00 | 17.10 | 18.30 | 230718 | 4132269 | -0.21 | -1.14% |
| 2009-10-23 | 17.01 | 19.29 | 17.01 | 18.51 | 468790 | 8604557 | 1.48 | 8.69% |
| 2009-10-16 | 17.78 | 18.28 | 16.79 | 17.03 | 194661 | 3413124 | -0.72 | -4.06% |
| 2009-10-09 | 17.20 | 17.80 | 16.94 | 17.75 | 20717 | 364119 | 0.76 | 4.47% |
| 2009-09-30 | 18.49 | 18.49 | 16.66 | 16.99 | 92933 | 1609645 | -1.29 | -7.06% |
| 2009-09-25 | 19.65 | 19.70 | 17.70 | 18.28 | 165247 | 3086764 | -1.67 | -8.37% |
| 2009-09-18 | 19.53 | 21.18 | 19.22 | 19.95 | 279715 | 5615614 | 0.26 | 1.32% |
| 2009-09-11 | 19.22 | 20.86 | 18.68 | 19.69 | 281605 | 5545892 | 0.54 | 2.82% |
| 2009-09-04 | 19.00 | 19.44 | 17.35 | 19.15 | 351197 | 6448272 | -0.55 | -2.79% |
| 2009-08-28 | 20.78 | 22.50 | 19.69 | 19.70 | 487893 | 10289462 | -1.01 | -4.88% |
| 2009-08-21 | 19.78 | 21.00 | 17.01 | 20.71 | 563299 | 10848640 | 0.04 | 0.19% |
| 2009-08-14 | 20.20 | 21.57 | 18.71 | 20.67 | 724400 | 14725943 | 0.39 | 1.92% |
| 2009-08-07 | 14.60 | 20.36 | 14.60 | 20.28 | 1052842 | 19461944 | 5.65 | 38.62% |
| 2009-07-31 | 15.28 | 15.70 | 13.70 | 14.63 | 310986 | 4609479 | -0.62 | -4.07% |
| 2009-07-24 | 13.87 | 16.35 | 13.87 | 15.25 | 601122 | 9139568 | 1.38 | 9.95% |
| 2009-07-17 | 13.90 | 14.36 | 13.80 | 13.87 | 322264 | 4545821 | -0.01 | -0.07% |
| 2009-07-10 | 13.15 | 14.16 | 12.89 | 13.88 | 309469 | 4175549 | 0.77 | 5.87% |
| 2009-07-03 | 13.51 | 13.51 | 12.79 | 13.11 | 232581 | 3044403 | -0.37 | -2.75% |
| 2009-06-26 | 13.89 | 13.95 | 13.33 | 13.48 | 141602 | 1913503 | -0.36 | -2.60% |
| 2009-06-19 | 13.33 | 14.39 | 13.30 | 13.84 | 235185 | 3238369 | 0.41 | 3.05% |
| 2009-06-12 | 14.02 | 14.25 | 13.30 | 13.43 | 133530 | 1848733 | -0.68 | -4.82% |
| 2009-06-05 | 13.90 | 14.92 | 13.90 | 14.11 | 147624 | 2118665 | 0.21 | 1.51% |
| 2009-05-27 | 13.40 | 14.10 | 13.26 | 13.90 | 69900 | 962140 | 0.00 | 0.00% |
| 2009-05-22 | 13.85 | 14.80 | 13.60 | 13.90 | 217688 | 3092952 | -0.03 | -0.21% |
| 2009-05-15 | 14.30 | 14.62 | 13.52 | 13.93 | 176261 | 2461131 | -0.53 | -3.67% |
| 2009-05-08 | 14.22 | 15.45 | 14.08 | 14.46 | 253952 | 3755418 | 0.41 | 2.92% |
| 2009-04-30 | 14.23 | 14.50 | 13.38 | 14.05 | 159511 | 2227103 | -0.51 | -3.50% |
| 2009-04-24 | 15.35 | 16.58 | 14.50 | 14.56 | 527939 | 8265674 | -1.17 | -7.44% |
| 2009-04-17 | 14.30 | 16.23 | 13.72 | 15.73 | 544354 | 8059797 | 1.48 | 10.39% |
| 2009-04-10 | 14.75 | 14.97 | 13.36 | 14.25 | 279949 | 3948376 | -0.69 | -4.62% |
| 2009-04-03 | 13.45 | 15.50 | 13.30 | 14.94 | 681320 | 10011112 | 1.64 | 12.33% |
| 2009-03-27 | 13.14 | 13.48 | 12.37 | 13.30 | 353605 | 4606853 | 0.09 | 0.68% |
| 2009-03-20 | 10.91 | 13.40 | 10.91 | 13.21 | 365579 | 4528700 | 2.11 | 19.01% |
| 2009-03-13 | 11.63 | 11.88 | 10.70 | 11.10 | 170266 | 1909872 | -0.53 | -4.56% |
| 2009-03-06 | 10.80 | 12.30 | 10.50 | 11.63 | 339508 | 3900497 | 0.54 | 4.87% |
| 2009-02-27 | 13.29 | 14.00 | 11.09 | 11.09 | 464877 | 6075961 | -2.27 | -16.99% |
| 2009-02-20 | 13.48 | 14.30 | 12.38 | 13.36 | 430425 | 5688836 | 0.08 | 0.60% |
| 2009-02-13 | 12.73 | 13.83 | 12.21 | 13.28 | 558732 | 7212773 | 0.71 | 5.65% |
| 2009-02-06 | 11.40 | 12.65 | 11.12 | 12.57 | 652685 | 7756244 | 1.15 | 10.07% |
| 2009-01-23 | 9.29 | 11.63 | 9.13 | 11.42 | 767391 | 8096592 | 2.12 | 22.80% |
| 2009-01-16 | 8.50 | 9.50 | 8.41 | 9.30 | 316524 | 2877493 | 0.83 | 9.80% |
| 2009-01-09 | 7.98 | 8.65 | 7.95 | 8.47 | 156614 | 1309232 | 0.29 | 3.54% |
| 2008-12-26 | 9.65 | 9.68 | 7.86 | 8.18 | 228949 | 1985859 | -1.47 | -15.23% |
| 2008-12-19 | 8.71 | 9.78 | 8.50 | 9.65 | 306727 | 2839476 | 1.06 | 12.34% |
| 2008-12-12 | 9.49 | 9.88 | 8.44 | 8.59 | 348332 | 3280598 | -0.77 | -8.23% |
| 2008-12-05 | 7.78 | 9.60 | 7.72 | 9.36 | 426421 | 3810086 | 1.56 | 20.00% |
| 2008-11-28 | 8.11 | 8.30 | 7.49 | 7.80 | 156103 | 1229290 | -0.32 | -3.94% |
| 2008-11-21 | 8.35 | 9.07 | 7.66 | 8.12 | 394292 | 3299242 | -0.41 | -4.81% |
| 2008-11-14 | 7.00 | 8.54 | 6.80 | 8.53 | 294613 | 2286649 | 1.69 | 24.71% |
| 2008-11-07 | 6.56 | 7.07 | 6.11 | 6.84 | 222880 | 1485652 | 0.10 | 1.48% |
| 2008-10-31 | 7.26 | 7.40 | 6.39 | 6.74 | 133195 | 906492 | -0.84 | -11.08% |
| 2008-10-24 | 7.38 | 8.18 | 7.11 | 7.58 | 124156 | 957264 | 0.08 | 1.07% |
| 2008-10-16 | 9.21 | 10.48 | 7.50 | 7.50 | 256351 | 2335316 | -1.73 | -18.74% |
| 2008-10-10 | 9.86 | 10.08 | 8.40 | 9.23 | 114123 | 1042825 | -1.05 | -10.21% |
| 2008-09-26 | 10.60 | 10.84 | 9.44 | 10.28 | 201904 | 2081752 | 0.43 | 4.37% |
| 2008-09-19 | 9.60 | 9.85 | 8.47 | 9.85 | 78637 | 737865 | 0.05 | 0.51% |
| 2008-09-12 | 10.55 | 10.68 | 9.52 | 9.80 | 80885 | 802545 | -0.80 | -7.55% |
| 2008-09-05 | 12.60 | 12.60 | 10.57 | 10.60 | 80012 | 924586 | -2.25 | -17.51% |
| 2008-08-29 | 14.19 | 14.40 | 12.10 | 12.85 | 81889 | 1064875 | -1.29 | -9.12% |
| 2008-08-22 | 15.72 | 15.85 | 13.60 | 14.14 | 104831 | 1519056 | -1.58 | -10.05% |
| 2008-08-15 | 17.55 | 17.90 | 14.88 | 15.72 | 86744 | 1377585 | -2.07 | -11.64% |
| 2008-08-08 | 19.67 | 19.78 | 16.58 | 17.79 | 112059 | 2014245 | -1.99 | -10.06% |
| 2008-08-01 | 20.99 | 21.27 | 18.99 | 19.78 | 103374 | 2092279 | -1.12 | -5.36% |
| 2008-07-25 | 20.70 | 22.60 | 20.00 | 20.90 | 129369 | 2792614 | 0.11 | 0.53% |
| 2008-07-18 | 21.80 | 22.42 | 19.43 | 20.79 | 116652 | 2461571 | -0.91 | -4.19% |
| 2008-07-11 | 21.29 | 23.15 | 21.00 | 21.70 | 146891 | 3262977 | 0.64 | 3.04% |
| 2008-07-04 | 19.69 | 22.00 | 19.10 | 21.06 | 121722 | 2503496 | 1.21 | 6.10% |
| 2008-06-27 | 20.00 | 22.48 | 19.66 | 19.85 | 175213 | 3697660 | -0.63 | -3.08% |
| 2008-06-20 | 21.94 | 21.94 | 18.31 | 20.48 | 187423 | 3789617 | -1.07 | -4.96% |
| 2008-06-13 | 23.30 | 24.35 | 21.38 | 21.55 | 120713 | 2746830 | -2.81 | -11.54% |
| 2008-06-06 | 25.54 | 26.00 | 23.60 | 24.36 | 98479 | 2441765 | -1.54 | -5.95% |
| 2008-05-30 | 23.90 | 27.28 | 23.40 | 25.90 | 185785 | 4784987 | 1.65 | 6.80% |
| 2008-05-23 | 29.20 | 29.22 | 23.50 | 24.25 | 281914 | 7268446 | -4.85 | -16.67% |
| 2008-05-16 | 28.50 | 30.50 | 27.20 | 29.10 | 325327 | 9369600 | 0.29 | 1.01% |
| 2008-05-09 | 23.60 | 30.30 | 23.00 | 28.81 | 354260 | 9693465 | 5.76 | 24.99% |
| 2008-04-30 | 22.60 | 23.79 | 21.61 | 23.05 | 80781 | 1833523 | 0.04 | 0.17% |
| 2008-04-25 | 20.78 | 23.81 | 17.80 | 23.01 | 158574 | 3358896 | 3.78 | 19.66% |
| 2008-04-18 | 21.28 | 21.77 | 18.90 | 19.23 | 107456 | 2181450 | -2.75 | -12.51% |
| 2008-04-11 | 18.12 | 22.81 | 18.12 | 21.98 | 167872 | 3613663 | 3.11 | 16.48% |
| 2008-04-03 | 23.00 | 23.50 | 16.80 | 18.87 | 133784 | 2639186 | -5.52 | -22.63% |
| 2008-03-28 | 26.52 | 27.20 | 21.88 | 24.39 | 137871 | 3436166 | -1.96 | -7.44% |
| 2008-03-21 | 27.31 | 28.05 | 23.04 | 26.35 | 172605 | 4408888 | -1.73 | -6.16% |
| 2008-03-14 | 31.80 | 33.17 | 26.28 | 28.08 | 192586 | 5694525 | -3.72 | -11.70% |
| 2008-03-07 | 34.78 | 36.87 | 30.65 | 31.80 | 243059 | 8286953 | -3.10 | -8.88% |
| 2008-02-29 | 30.70 | 35.20 | 28.61 | 34.90 | 262976 | 8285500 | 4.25 | 13.87% |
| 2008-02-22 | 28.64 | 32.50 | 28.29 | 30.65 | 423090 | 12784672 | 4.61 | 17.70% |
| 2008-02-15 | 23.20 | 26.47 | 22.80 | 26.04 | 78790 | 1993437 | 2.11 | 8.82% |
| 2008-02-05 | 20.80 | 24.45 | 20.80 | 23.93 | 44899 | 1032700 | 3.66 | 18.06% |
| 2008-02-01 | 26.23 | 26.47 | 19.72 | 20.27 | 116992 | 2664034 | -6.05 | -22.99% |
| 2008-01-25 | 26.94 | 28.58 | 23.10 | 26.32 | 168142 | 4421684 | -0.58 | -2.16% |
| 2008-01-18 | 27.72 | 29.47 | 25.80 | 26.90 | 126566 | 3511196 | -0.76 | -2.75% |
| 2008-01-11 | 26.80 | 29.67 | 26.51 | 27.66 | 145463 | 4066057 | 0.65 | 2.41% |
| 2008-01-04 | 25.45 | 27.88 | 25.00 | 27.01 | 67315 | 1798635 | 1.61 | 6.34% |
| 2007-12-28 | 25.20 | 26.86 | 25.01 | 25.40 | 127576 | 3299600 | 0.35 | 1.40% |
| 2007-12-21 | 22.52 | 25.29 | 20.80 | 25.05 | 143910 | 3377288 | 2.75 | 12.33% |
| 2007-12-14 | 22.31 | 23.86 | 21.92 | 22.30 | 98810 | 2273848 | -0.65 | -2.83% |
| 2007-12-07 | 21.00 | 23.85 | 20.40 | 22.95 | 94896 | 2117212 | 2.15 | 10.34% |
| 2007-11-30 | 21.35 | 21.96 | 19.44 | 20.80 | 78639 | 1623977 | -0.07 | -0.34% |
| 2007-11-22 | 21.01 | 23.17 | 20.55 | 20.87 | 59378 | 1303539 | -0.23 | -1.09% |
| 2007-11-16 | 22.90 | 23.18 | 19.69 | 21.10 | 125641 | 2645698 | -2.52 | -10.67% |
| 2007-11-09 | 24.30 | 26.55 | 23.19 | 23.62 | 142787 | 3511321 | -1.05 | -4.26% |
| 2007-11-02 | 25.00 | 28.28 | 23.72 | 24.67 | 158748 | 4129247 | -0.38 | -1.52% |
| 2007-10-26 | 29.88 | 32.00 | 23.80 | 25.05 | 207240 | 5719102 | -6.98 | -21.79% |
| 2007-10-18 | 28.91 | 32.95 | 28.10 | 32.03 | 183043 | 5647637 | 3.15 | 10.91% |
| 2007-10-12 | 26.50 | 29.70 | 24.11 | 28.88 | 264712 | 7067873 | 2.99 | 11.55% |
| 2007-09-28 | 27.00 | 27.96 | 24.00 | 25.89 | 222111 | 5728410 | -1.39 | -5.09% |
| 2007-09-21 | 21.38 | 28.46 | 21.10 | 27.28 | 367028 | 9068105 | 6.34 | 30.28% |
| 2007-09-14 | 19.80 | 20.94 | 17.72 | 20.94 | 281376 | 5564025 | 0.99 | 4.96% |
| 2007-09-07 | 18.00 | 20.45 | 17.45 | 19.95 | 284872 | 5331646 | 2.03 | 11.33% |
| 2007-08-31 | 16.08 | 18.48 | 15.42 | 17.92 | 365207 | 6188164 | 1.85 | 11.51% |
| 2007-08-24 | 15.00 | 16.70 | 14.71 | 16.07 | 346883 | 5438940 | 1.37 | 9.32% |
| 2007-08-17 | 13.48 | 15.48 | 13.00 | 14.70 | 318488 | 4585304 | 1.22 | 9.05% |
| 2007-08-10 | 13.62 | 14.78 | 13.32 | 13.48 | 274359 | 3855755 | -0.13 | -0.95% |
| 2007-08-03 | 13.55 | 14.09 | 13.09 | 13.61 | 240584 | 3265543 | 0.08 | 0.59% |
| 2007-07-27 | 12.40 | 13.77 | 12.40 | 13.53 | 249516 | 3272450 | 1.19 | 9.64% |
| 2007-07-20 | 12.05 | 12.45 | 11.48 | 12.34 | 116370 | 1389566 | 0.32 | 2.66% |
| 2007-07-13 | 12.18 | 12.62 | 11.58 | 12.02 | 179537 | 2179807 | -0.10 | -0.82% |
| 2007-07-06 | 11.30 | 12.56 | 10.78 | 12.12 | 256815 | 3029230 | 1.11 | 10.08% |
| 2007-06-29 | 13.65 | 13.96 | 10.90 | 11.01 | 288069 | 3595594 | -2.70 | -19.69% |
| 2007-06-22 | 14.02 | 16.32 | 13.52 | 13.71 | 600801 | 9097568 | -0.17 | -1.23% |
| 2007-06-15 | 14.36 | 15.37 | 13.65 | 13.88 | 568241 | 8258111 | -0.48 | -3.34% |
| 2007-06-08 | 13.00 | 14.96 | 11.93 | 14.36 | 958413 | 12976470 | 1.42 | 10.97% |
| 2007-06-01 | 15.40 | 15.40 | 12.50 | 12.94 | 306701 | 4128838 | -4.17 | -24.37% |
| 2007-05-11 | 16.35 | 18.59 | 16.16 | 17.11 | 420920 | 7392396 | 0.69 | 4.20% |
| 2007-04-27 | 17.50 | 18.30 | 16.30 | 16.42 | 366572 | 6269317 | -0.96 | -5.52% |
| 2007-04-20 | 16.25 | 17.50 | 15.81 | 17.38 | 498179 | 8314997 | 1.33 | 8.29% |
| 2007-04-13 | 15.89 | 16.50 | 15.10 | 16.05 | 331516 | 5251240 | 0.21 | 1.33% |
| 2007-04-05 | 14.70 | 16.09 | 14.69 | 15.84 | 185939 | 2857512 | 1.14 | 7.75% |
| 2007-03-30 | 16.08 | 16.80 | 14.50 | 14.70 | 248686 | 3871784 | -1.34 | -8.35% |
| 2007-03-23 | 14.60 | 17.49 | 14.32 | 16.04 | 306568 | 4987100 | 1.01 | 6.72% |
| 2007-03-16 | 15.94 | 15.95 | 13.90 | 15.03 | 329371 | 4918001 | -0.91 | -5.71% |
| 2007-03-09 | 13.40 | 16.15 | 13.06 | 15.94 | 216770 | 3203779 | 2.49 | 18.51% |
| 2007-03-02 | 14.05 | 14.28 | 11.81 | 13.45 | 252152 | 3382482 | -0.83 | -5.81% |
| 2007-02-16 | 11.35 | 14.52 | 11.23 | 14.28 | 325281 | 4191905 | 3.16 | 28.42% |
| 2007-02-09 | 10.90 | 12.36 | 10.75 | 11.12 | 380933 | 4390522 | -0.08 | -0.71% |
| 2007-02-02 | 10.58 | 12.00 | 9.88 | 11.20 | 413840 | 4413719 | 0.73 | 6.97% |
| 2007-01-26 | 8.22 | 10.52 | 8.22 | 10.47 | 649018 | 6082314 | 2.77 | 35.97% |
| 2007-01-19 | 6.32 | 7.70 | 6.30 | 7.70 | 321603 | 2238883 | 1.38 | 21.84% |
| 2007-01-12 | 6.22 | 6.85 | 6.15 | 6.32 | 344120 | 2250834 | 0.11 | 1.77% |
| 2007-01-05 | 5.86 | 6.23 | 5.82 | 6.21 | 102681 | 616726 | 0.37 | 6.34% |
| 2006-12-29 | 5.88 | 6.09 | 5.71 | 5.84 | 163012 | 959230 | -0.02 | -0.34% |
| 2006-12-22 | 5.95 | 6.14 | 5.70 | 5.86 | 163066 | 966944 | -0.05 | -0.85% |
| 2006-12-15 | 5.53 | 5.97 | 5.53 | 5.91 | 121518 | 703863 | 0.38 | 6.87% |
| 2006-12-08 | 5.64 | 5.98 | 5.52 | 5.53 | 172573 | 993378 | -0.14 | -2.47% |
| 2006-12-01 | 5.45 | 5.78 | 5.42 | 5.67 | 101242 | 570208 | 0.21 | 3.85% |
