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 | 23.82 | 24.68 | 22.60 | 23.16 | 468521 | 11162498 | -0.65 | -2.73% |
| 2009-11-20 | 22.08 | 24.15 | 20.74 | 23.81 | 1757344 | 38385712 | 1.73 | 7.83% |
| 2009-11-13 | 19.16 | 22.10 | 18.80 | 22.08 | 867804 | 17842954 | 3.17 | 16.76% |
| 2009-11-05 | 17.80 | 19.51 | 17.50 | 18.91 | 474174 | 8971729 | 0.67 | 3.67% |
| 2009-10-30 | 18.52 | 19.09 | 17.59 | 18.24 | 432043 | 7924624 | -0.38 | -2.04% |
| 2009-10-23 | 17.41 | 19.37 | 17.35 | 18.62 | 944018 | 17472772 | 1.23 | 7.07% |
| 2009-10-16 | 16.42 | 17.63 | 16.22 | 17.39 | 397372 | 6785210 | 1.07 | 6.56% |
| 2009-10-09 | 15.54 | 16.34 | 15.48 | 16.32 | 71193 | 1145914 | 1.00 | 6.53% |
| 2009-09-30 | 16.20 | 16.42 | 15.05 | 15.32 | 224735 | 3522561 | -0.87 | -5.37% |
| 2009-09-25 | 17.59 | 17.85 | 15.98 | 16.19 | 449729 | 7565348 | -1.51 | -8.53% |
| 2009-09-18 | 18.89 | 19.00 | 17.02 | 17.70 | 771205 | 14239916 | -0.79 | -4.27% |
| 2009-09-11 | 17.66 | 18.98 | 17.12 | 18.49 | 757315 | 13562611 | 0.85 | 4.82% |
| 2009-09-04 | 17.78 | 18.15 | 15.68 | 17.64 | 780782 | 13083829 | -0.63 | -3.45% |
| 2009-08-28 | 20.00 | 20.69 | 17.35 | 18.27 | 1386129 | 26096360 | -1.66 | -8.33% |
| 2009-08-21 | 19.80 | 20.29 | 17.29 | 19.93 | 807708 | 15075644 | -0.34 | -1.68% |
| 2009-08-14 | 18.15 | 20.87 | 17.80 | 20.27 | 1182358 | 23002598 | 2.51 | 14.13% |
| 2009-08-07 | 20.00 | 20.30 | 17.70 | 17.76 | 769735 | 14926084 | -2.00 | -10.12% |
| 2009-07-31 | 19.32 | 20.55 | 17.81 | 19.76 | 910313 | 17694752 | 0.45 | 2.33% |
| 2009-07-24 | 17.50 | 19.66 | 17.29 | 19.31 | 1205414 | 21875638 | 1.90 | 10.91% |
| 2009-07-17 | 15.78 | 17.70 | 15.38 | 17.41 | 1437256 | 23757884 | 1.76 | 11.25% |
| 2009-07-10 | 15.36 | 15.66 | 14.76 | 15.65 | 667972 | 10108754 | 0.36 | 2.35% |
| 2009-07-03 | 16.11 | 16.20 | 14.98 | 15.29 | 482383 | 7406515 | -0.41 | -2.61% |
| 2009-06-26 | 15.30 | 16.04 | 14.70 | 15.70 | 521944 | 8024461 | 0.47 | 3.09% |
| 2009-06-19 | 15.23 | 15.67 | 15.07 | 15.23 | 399196 | 6118611 | -0.01 | -0.07% |
| 2009-06-12 | 15.93 | 16.76 | 15.17 | 15.24 | 655435 | 10467056 | -0.79 | -4.93% |
| 2009-06-05 | 15.20 | 16.61 | 14.91 | 16.03 | 797417 | 12516710 | 1.18 | 7.95% |
| 2009-05-27 | 14.75 | 15.45 | 14.61 | 14.85 | 307902 | 4633389 | -0.38 | -2.50% |
| 2009-05-22 | 15.50 | 16.90 | 15.11 | 15.23 | 991913 | 15761554 | 0.04 | 0.26% |
| 2009-05-14 | 15.20 | 15.58 | 14.11 | 15.19 | 489824 | 7279439 | 0.11 | 0.73% |
| 2009-05-08 | 14.20 | 15.37 | 14.15 | 15.08 | 605039 | 8988569 | 0.93 | 6.57% |
| 2009-04-30 | 13.88 | 14.34 | 13.11 | 14.15 | 360471 | 4949051 | 0.26 | 1.87% |
| 2009-04-24 | 17.18 | 17.70 | 13.85 | 13.89 | 522700 | 8265084 | -2.96 | -17.57% |
| 2009-04-17 | 15.36 | 16.90 | 15.05 | 16.85 | 622069 | 9781292 | 1.53 | 9.99% |
| 2009-04-10 | 14.03 | 15.40 | 14.02 | 15.32 | 460134 | 6823359 | 1.32 | 9.43% |
| 2009-04-03 | 14.88 | 15.26 | 13.76 | 14.00 | 493026 | 7129244 | -0.98 | -6.54% |
| 2009-03-27 | 14.50 | 15.28 | 14.10 | 14.98 | 528480 | 7763195 | 0.48 | 3.31% |
| 2009-03-20 | 12.02 | 14.55 | 12.02 | 14.50 | 690820 | 9316824 | 2.43 | 20.13% |
| 2009-03-13 | 12.56 | 12.78 | 11.30 | 12.07 | 456987 | 5563436 | -0.45 | -3.59% |
| 2009-03-06 | 10.50 | 13.00 | 10.41 | 12.52 | 642799 | 7661515 | 1.53 | 13.92% |
| 2009-02-27 | 12.80 | 14.35 | 10.99 | 10.99 | 1071605 | 13794486 | -2.25 | -16.99% |
| 2009-02-20 | 13.00 | 14.28 | 11.62 | 13.24 | 935040 | 12024714 | 0.45 | 3.52% |
| 2009-02-13 | 10.49 | 12.79 | 10.33 | 12.79 | 903923 | 10488936 | 2.39 | 22.98% |
| 2009-02-06 | 10.25 | 10.65 | 9.85 | 10.40 | 442173 | 4541294 | 0.33 | 3.28% |
| 2009-01-23 | 9.75 | 10.40 | 9.48 | 10.07 | 374527 | 3739253 | 0.35 | 3.60% |
| 2009-01-16 | 10.25 | 10.54 | 9.53 | 9.72 | 415944 | 4144016 | -0.58 | -5.63% |
| 2009-01-09 | 9.32 | 10.33 | 8.98 | 10.30 | 530038 | 5216404 | 1.38 | 15.47% |
| 2008-12-26 | 8.97 | 9.25 | 8.21 | 8.92 | 528200 | 4625921 | 0.33 | 3.84% |
| 2008-12-18 | 7.65 | 8.59 | 7.18 | 8.59 | 341323 | 2736808 | 1.13 | 15.15% |
| 2008-12-12 | 8.40 | 8.46 | 7.20 | 7.46 | 394935 | 3175399 | -0.74 | -9.02% |
| 2008-12-05 | 7.29 | 8.37 | 7.15 | 8.20 | 483944 | 3822083 | 0.91 | 12.48% |
| 2008-11-28 | 7.10 | 7.96 | 7.01 | 7.29 | 502542 | 3723670 | 0.28 | 3.99% |
| 2008-11-21 | 7.40 | 7.69 | 6.60 | 7.01 | 578264 | 4172205 | -0.46 | -6.16% |
| 2008-11-14 | 6.43 | 7.58 | 6.37 | 7.47 | 533368 | 3696623 | 1.22 | 19.52% |
| 2008-11-07 | 5.82 | 6.42 | 5.73 | 6.25 | 368204 | 2266706 | 0.42 | 7.20% |
| 2008-10-31 | 5.21 | 6.25 | 5.02 | 5.83 | 619271 | 3564017 | 0.43 | 7.96% |
| 2008-10-24 | 5.60 | 6.14 | 5.20 | 5.40 | 474108 | 2725233 | -0.31 | -5.43% |
| 2008-10-17 | 5.35 | 5.83 | 4.91 | 5.71 | 656879 | 3589417 | 0.17 | 3.07% |
| 2008-10-10 | 7.07 | 7.07 | 5.54 | 5.54 | 217872 | 1374611 | -1.71 | -23.59% |
| 2008-09-26 | 7.70 | 7.92 | 6.72 | 7.25 | 350094 | 2555883 | 0.04 | 0.56% |
| 2008-09-19 | 7.44 | 7.45 | 6.01 | 7.21 | 190480 | 1327867 | -0.27 | -3.61% |
| 2008-09-12 | 8.02 | 8.17 | 7.10 | 7.48 | 183651 | 1355322 | -0.57 | -7.08% |
| 2008-09-05 | 8.58 | 8.71 | 7.96 | 8.05 | 148579 | 1232099 | -0.68 | -7.79% |
| 2008-08-29 | 8.87 | 8.93 | 7.95 | 8.73 | 157881 | 1345462 | -0.16 | -1.80% |
| 2008-08-22 | 9.17 | 9.30 | 7.92 | 8.89 | 212297 | 1849536 | -0.24 | -2.63% |
| 2008-08-15 | 10.11 | 10.12 | 8.86 | 9.13 | 127883 | 1176306 | -0.98 | -9.69% |
| 2008-08-08 | 12.45 | 12.49 | 10.10 | 10.11 | 147203 | 1667292 | -2.46 | -19.57% |
| 2008-08-01 | 12.80 | 13.06 | 11.96 | 12.57 | 194900 | 2471412 | -0.09 | -0.71% |
| 2008-07-25 | 12.35 | 13.00 | 12.16 | 12.66 | 213678 | 2705760 | 0.31 | 2.51% |
| 2008-07-18 | 14.05 | 14.25 | 11.70 | 12.35 | 253101 | 3290545 | -1.78 | -12.60% |
| 2008-07-11 | 14.08 | 14.94 | 13.85 | 14.13 | 372342 | 5386438 | 0.09 | 0.64% |
| 2008-07-04 | 13.20 | 14.20 | 12.80 | 14.04 | 224230 | 3026977 | 0.64 | 4.78% |
| 2008-06-27 | 12.81 | 14.32 | 12.75 | 13.40 | 237707 | 3220924 | -0.17 | -1.25% |
| 2008-06-20 | 13.30 | 14.15 | 12.15 | 13.57 | 313064 | 4189003 | 0.44 | 3.35% |
| 2008-06-13 | 15.20 | 15.96 | 13.12 | 13.13 | 225614 | 3276627 | -2.85 | -17.84% |
| 2008-06-06 | 16.30 | 17.26 | 15.50 | 15.98 | 308444 | 5085372 | -0.37 | -2.26% |
| 2008-05-30 | 16.30 | 16.59 | 15.30 | 16.35 | 323064 | 5166216 | -0.03 | -0.18% |
| 2008-05-23 | 15.60 | 17.16 | 14.91 | 16.38 | 350320 | 5672952 | 0.56 | 3.54% |
| 2008-05-16 | 14.30 | 16.50 | 14.23 | 15.82 | 492710 | 7765515 | 1.09 | 7.40% |
| 2008-05-09 | 14.62 | 15.40 | 13.90 | 14.73 | 481479 | 7094701 | 0.19 | 1.31% |
| 2008-04-30 | 13.75 | 14.60 | 13.50 | 14.54 | 229316 | 3227470 | 0.52 | 3.71% |
| 2008-04-25 | 13.55 | 14.60 | 11.10 | 14.02 | 509885 | 6713547 | 1.70 | 13.80% |
| 2008-04-18 | 12.30 | 13.25 | 11.67 | 12.32 | 256922 | 3218237 | -0.39 | -3.07% |
| 2008-04-11 | 11.80 | 13.64 | 11.60 | 12.71 | 313384 | 4019155 | 0.71 | 5.92% |
| 2008-04-03 | 13.79 | 13.87 | 10.89 | 12.00 | 194658 | 2373468 | -2.20 | -15.49% |
| 2008-03-28 | 15.25 | 15.35 | 13.30 | 14.20 | 122386 | 1715811 | -0.78 | -5.21% |
| 2008-03-21 | 16.40 | 16.40 | 13.36 | 14.98 | 194249 | 2924985 | -1.35 | -8.27% |
| 2008-03-14 | 17.60 | 17.88 | 15.91 | 16.33 | 179823 | 3007178 | -1.69 | -9.38% |
| 2008-03-07 | 17.80 | 19.13 | 17.80 | 18.02 | 191960 | 3550988 | -0.24 | -1.31% |
| 2008-02-29 | 17.97 | 18.48 | 16.90 | 18.26 | 145019 | 2581186 | 0.29 | 1.61% |
| 2008-02-22 | 19.12 | 19.60 | 17.60 | 17.97 | 162976 | 3051111 | -0.28 | -1.53% |
| 2008-02-15 | 18.40 | 18.76 | 18.00 | 18.25 | 68376 | 1253199 | -0.25 | -1.35% |
| 2008-02-05 | 17.20 | 18.80 | 17.20 | 18.50 | 87074 | 1582971 | 1.88 | 11.31% |
| 2008-02-01 | 20.69 | 21.46 | 15.81 | 16.62 | 402363 | 7704822 | -4.26 | -20.40% |
| 2008-01-25 | 19.79 | 21.56 | 18.36 | 20.88 | 720593 | 14563879 | 1.02 | 5.14% |
| 2008-01-18 | 19.90 | 20.50 | 18.85 | 19.86 | 337405 | 6696706 | -0.29 | -1.44% |
| 2008-01-11 | 20.70 | 22.10 | 19.75 | 20.15 | 441663 | 9167274 | -0.87 | -4.14% |
| 2008-01-04 | 19.48 | 21.25 | 19.20 | 21.02 | 235072 | 4810402 | 1.44 | 7.35% |
| 2007-12-28 | 18.70 | 20.15 | 18.54 | 19.58 | 446711 | 8688644 | 1.04 | 5.61% |
| 2007-12-21 | 18.51 | 18.88 | 17.63 | 18.54 | 318526 | 5833931 | 0.30 | 1.65% |
| 2007-12-14 | 16.72 | 18.25 | 16.68 | 18.24 | 299434 | 5275663 | 1.13 | 6.60% |
| 2007-12-07 | 15.80 | 17.30 | 15.80 | 17.11 | 194187 | 3205468 | 1.29 | 8.15% |
| 2007-11-30 | 16.75 | 16.98 | 15.35 | 15.82 | 263004 | 4224440 | -0.63 | -3.83% |
| 2007-11-23 | 17.90 | 18.76 | 15.70 | 16.45 | 274554 | 4771111 | -1.20 | -6.80% |
| 2007-11-16 | 17.30 | 18.38 | 16.66 | 17.65 | 309689 | 5464882 | 0.24 | 1.38% |
| 2007-11-09 | 21.75 | 22.25 | 16.80 | 17.41 | 645013 | 12428296 | -4.19 | -19.40% |
| 2007-11-02 | 19.42 | 22.49 | 18.95 | 21.60 | 488909 | 10128977 | 2.37 | 12.32% |
| 2007-10-26 | 20.00 | 22.12 | 18.06 | 19.23 | 996991 | 20225354 | 0.57 | 3.06% |
| 2007-10-18 | 17.80 | 19.78 | 17.10 | 18.66 | 498711 | 9270763 | 0.86 | 4.83% |
| 2007-10-12 | 20.10 | 20.25 | 16.83 | 17.80 | 681649 | 12652071 | -1.89 | -9.60% |
| 2007-09-28 | 17.99 | 20.25 | 17.76 | 19.69 | 1131223 | 21526772 | 2.34 | 13.49% |
| 2007-09-21 | 13.92 | 17.98 | 13.88 | 17.35 | 1375454 | 22499486 | 3.56 | 25.82% |
| 2007-09-14 | 14.36 | 14.92 | 13.12 | 13.79 | 539307 | 7497032 | -0.78 | -5.35% |
| 2007-09-07 | 15.70 | 15.98 | 14.56 | 14.57 | 737756 | 11290833 | -0.83 | -5.39% |
| 2007-08-31 | 15.52 | 15.80 | 13.90 | 15.40 | 797075 | 11725565 | -0.10 | -0.65% |
| 2007-08-24 | 14.80 | 15.96 | 14.61 | 15.50 | 741393 | 11356015 | 1.18 | 8.24% |
| 2007-08-17 | 14.30 | 14.87 | 13.50 | 14.32 | 839425 | 11871011 | 0.12 | 0.84% |
| 2007-08-10 | 12.91 | 14.55 | 12.91 | 14.20 | 1178985 | 16423786 | 1.35 | 10.51% |
| 2007-08-03 | 12.78 | 13.45 | 12.21 | 12.85 | 905203 | 11614619 | 0.02 | 0.16% |
| 2007-07-27 | 11.50 | 12.84 | 11.03 | 12.83 | 1053574 | 12705996 | 2.16 | 20.24% |
| 2007-07-20 | 10.80 | 10.87 | 10.08 | 10.67 | 336659 | 3518659 | 0.06 | 0.57% |
| 2007-07-13 | 9.99 | 10.80 | 9.62 | 10.61 | 546288 | 5643515 | 0.83 | 8.49% |
| 2007-07-06 | 9.55 | 10.05 | 8.81 | 9.78 | 372831 | 3541763 | 0.36 | 3.82% |
| 2007-06-29 | 11.14 | 11.32 | 9.25 | 9.42 | 628822 | 6395828 | -1.72 | -15.44% |
| 2007-06-22 | 12.45 | 13.39 | 10.95 | 11.14 | 1196826 | 14838475 | -0.89 | -7.40% |
| 2007-06-15 | 11.48 | 12.30 | 11.05 | 12.03 | 1202367 | 14018742 | 0.75 | 6.65% |
| 2007-06-08 | 10.99 | 11.38 | 9.00 | 11.28 | 1282125 | 13546320 | 0.52 | 4.83% |
| 2007-06-01 | 15.02 | 15.22 | 10.76 | 10.76 | 1295761 | 16952348 | -3.75 | -25.84% |
| 2007-05-25 | 13.07 | 14.79 | 13.04 | 14.51 | 1563693 | 22014958 | 0.83 | 6.07% |
| 2007-05-18 | 12.70 | 14.30 | 11.80 | 13.68 | 1525360 | 19912692 | 0.64 | 4.91% |
| 2007-05-11 | 11.63 | 14.01 | 11.63 | 13.04 | 1880532 | 24678276 | 1.45 | 12.51% |
| 2007-04-27 | 11.23 | 12.40 | 11.20 | 11.59 | 961606 | 11295260 | 0.36 | 3.21% |
| 2007-04-20 | 11.41 | 12.30 | 10.68 | 11.23 | 1214509 | 14047552 | -0.28 | -2.43% |
| 2007-04-13 | 11.69 | 12.30 | 11.28 | 11.51 | 1079248 | 12584389 | -0.04 | -0.35% |
| 2007-04-06 | 10.47 | 11.94 | 10.47 | 11.55 | 928272 | 10328134 | 1.13 | 10.85% |
| 2007-03-30 | 9.09 | 11.98 | 8.75 | 10.42 | 1749272 | 18238862 | 1.39 | 15.39% |
| 2007-03-09 | 8.00 | 9.14 | 7.76 | 9.03 | 930999 | 7885303 | 1.01 | 12.59% |
| 2007-03-02 | 8.11 | 8.95 | 7.55 | 8.02 | 1106956 | 8997926 | 0.02 | 0.25% |
| 2007-02-16 | 6.80 | 8.25 | 6.70 | 8.00 | 1250068 | 9449865 | 1.25 | 18.52% |
| 2007-02-09 | 6.14 | 6.88 | 6.12 | 6.75 | 577499 | 3784994 | 0.58 | 9.40% |
| 2007-02-02 | 6.50 | 6.86 | 6.06 | 6.17 | 637251 | 4106528 | -0.28 | -4.34% |
| 2007-01-26 | 6.82 | 7.10 | 6.18 | 6.45 | 970403 | 6523965 | -0.26 | -3.88% |
| 2007-01-19 | 5.91 | 6.74 | 5.91 | 6.71 | 1032166 | 6607949 | 0.79 | 13.35% |
| 2007-01-12 | 5.65 | 6.41 | 5.61 | 5.92 | 1259325 | 7746919 | 0.28 | 4.96% |
| 2007-01-05 | 5.61 | 5.67 | 5.40 | 5.64 | 301786 | 1679194 | 0.05 | 0.89% |
| 2006-12-29 | 5.29 | 5.65 | 5.27 | 5.59 | 770470 | 4219976 | 0.28 | 5.27% |
| 2006-12-22 | 5.42 | 5.52 | 5.23 | 5.31 | 504438 | 2700956 | -0.10 | -1.85% |
| 2006-12-15 | 5.10 | 5.45 | 5.10 | 5.41 | 346365 | 1836520 | 0.32 | 6.29% |
| 2006-12-08 | 5.55 | 5.79 | 5.05 | 5.09 | 713264 | 3917413 | -0.49 | -8.78% |
| 2006-12-01 | 5.50 | 5.77 | 5.44 | 5.58 | 615094 | 3464184 | 0.12 | 2.20% |
