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 | 0.00 | 22.98 | 0.00 | 21.00 | 202788 | 4447953 | -0.19 | -0.90% |
| 2009-11-13 | 19.20 | 21.30 | 19.16 | 21.19 | 648273 | 13295396 | 1.96 | 10.19% |
| 2009-11-06 | 17.10 | 19.75 | 16.88 | 19.23 | 526783 | 9829717 | 1.63 | 9.26% |
| 2009-10-30 | 18.90 | 19.20 | 17.48 | 17.60 | 425129 | 7869350 | -1.20 | -6.38% |
| 2009-10-23 | 17.30 | 19.25 | 17.30 | 18.80 | 436680 | 8081325 | 1.57 | 9.11% |
| 2009-10-16 | 17.00 | 17.85 | 16.50 | 17.23 | 219127 | 3749239 | 0.27 | 1.59% |
| 2009-10-09 | 16.20 | 16.99 | 16.16 | 16.96 | 37014 | 619876 | 0.72 | 4.43% |
| 2009-09-30 | 16.78 | 16.92 | 15.61 | 16.24 | 95868 | 1557602 | -0.51 | -3.04% |
| 2009-09-25 | 17.50 | 17.95 | 16.11 | 16.75 | 336599 | 5744242 | -0.86 | -4.88% |
| 2009-09-18 | 19.00 | 19.79 | 17.48 | 17.61 | 598637 | 11186007 | -1.01 | -5.42% |
| 2009-09-11 | 17.37 | 18.87 | 17.07 | 18.62 | 415120 | 7484901 | 1.27 | 7.32% |
| 2009-09-04 | 16.31 | 17.56 | 14.82 | 17.35 | 630045 | 10413508 | 0.59 | 3.52% |
| 2009-08-28 | 16.51 | 17.39 | 15.28 | 16.76 | 523559 | 8583003 | 0.57 | 3.52% |
| 2009-08-21 | 18.75 | 18.85 | 15.36 | 16.19 | 302453 | 5045098 | -2.75 | -14.52% |
| 2009-08-14 | 18.90 | 19.32 | 17.83 | 18.94 | 665789 | 12404194 | 0.11 | 0.58% |
| 2009-08-07 | 20.10 | 20.59 | 18.22 | 18.83 | 837332 | 16264360 | -1.42 | -7.01% |
| 2009-07-31 | 20.25 | 22.28 | 18.77 | 20.25 | 1042297 | 21185458 | 0.16 | 0.80% |
| 2009-07-24 | 19.00 | 21.18 | 18.61 | 20.09 | 864029 | 16895710 | 0.71 | 3.66% |
| 2009-07-17 | 19.00 | 20.24 | 18.79 | 19.38 | 524627 | 10190933 | 0.24 | 1.25% |
| 2009-07-10 | 19.85 | 20.38 | 18.31 | 19.14 | 562954 | 10806109 | -0.72 | -3.62% |
| 2009-07-03 | 16.50 | 19.99 | 16.48 | 19.86 | 740706 | 13603239 | 3.56 | 21.84% |
| 2009-06-26 | 16.78 | 16.98 | 15.66 | 16.30 | 340151 | 5518843 | -0.30 | -1.81% |
| 2009-06-19 | 15.31 | 16.63 | 14.91 | 16.60 | 590733 | 9416893 | 1.32 | 8.64% |
| 2009-06-12 | 15.90 | 16.73 | 15.05 | 15.28 | 340099 | 5418486 | -0.67 | -4.20% |
| 2009-06-05 | 14.71 | 17.08 | 14.71 | 15.95 | 568357 | 9166078 | 1.54 | 10.69% |
| 2009-05-27 | 13.70 | 14.94 | 13.50 | 14.41 | 282343 | 4089521 | 0.30 | 2.13% |
| 2009-05-22 | 13.91 | 14.87 | 13.40 | 14.11 | 563206 | 7921606 | 0.18 | 1.29% |
| 2009-05-15 | 14.81 | 15.05 | 13.47 | 13.93 | 499319 | 7021761 | -0.76 | -5.17% |
| 2009-05-08 | 13.20 | 14.98 | 13.20 | 14.69 | 706268 | 10037887 | 1.63 | 12.48% |
| 2009-04-30 | 11.99 | 13.45 | 11.65 | 13.06 | 290299 | 3642722 | 1.04 | 8.65% |
| 2009-04-24 | 12.60 | 13.18 | 11.81 | 12.02 | 400217 | 5008298 | -0.83 | -6.46% |
| 2009-04-17 | 13.51 | 13.90 | 12.70 | 12.85 | 436021 | 5842235 | -0.53 | -3.96% |
| 2009-04-10 | 13.68 | 13.83 | 12.38 | 13.38 | 359973 | 4690046 | -0.27 | -1.98% |
| 2009-04-03 | 13.44 | 14.20 | 12.90 | 13.65 | 555731 | 7494755 | 0.16 | 1.19% |
| 2009-03-27 | 12.14 | 13.90 | 12.01 | 13.49 | 530856 | 6886874 | 1.39 | 11.49% |
| 2009-03-20 | 10.60 | 12.59 | 10.29 | 12.10 | 602944 | 7062545 | 1.32 | 12.24% |
| 2009-03-13 | 11.20 | 11.68 | 10.42 | 10.78 | 243453 | 2659985 | -0.41 | -3.66% |
| 2009-03-06 | 9.69 | 11.61 | 9.60 | 11.19 | 384077 | 4167251 | 1.39 | 14.18% |
| 2009-02-27 | 11.30 | 12.56 | 9.63 | 9.80 | 774931 | 8762891 | -1.49 | -13.20% |
| 2009-02-20 | 12.20 | 12.29 | 10.80 | 11.29 | 833228 | 9459712 | -0.80 | -6.62% |
| 2009-02-13 | 10.30 | 12.47 | 10.30 | 12.09 | 1372640 | 15397237 | 1.84 | 17.95% |
| 2009-02-06 | 8.10 | 10.46 | 8.08 | 10.25 | 1308181 | 12127557 | 2.25 | 28.12% |
| 2009-01-23 | 8.18 | 8.36 | 7.70 | 8.00 | 385228 | 3091233 | -0.10 | -1.24% |
| 2009-01-16 | 7.60 | 8.36 | 7.32 | 8.10 | 623434 | 4905795 | 0.51 | 6.72% |
| 2009-01-09 | 7.12 | 7.82 | 7.10 | 7.59 | 325846 | 2439224 | 0.41 | 5.71% |
| 2008-12-26 | 8.75 | 8.80 | 7.15 | 7.18 | 364164 | 2897040 | -1.56 | -17.85% |
| 2008-12-19 | 8.59 | 8.85 | 7.94 | 8.74 | 609661 | 5232595 | 0.38 | 4.54% |
| 2008-12-12 | 8.45 | 9.50 | 8.20 | 8.36 | 1260554 | 11197614 | 0.02 | 0.24% |
| 2008-12-05 | 7.68 | 8.52 | 7.50 | 8.34 | 781132 | 6352819 | 0.53 | 6.79% |
| 2008-11-28 | 8.00 | 8.33 | 7.02 | 7.81 | 1074689 | 8439758 | -0.17 | -2.13% |
| 2008-11-21 | 7.69 | 8.56 | 7.33 | 7.98 | 1965837 | 15579100 | 0.73 | 10.07% |
| 2008-11-14 | 6.00 | 7.25 | 5.96 | 7.25 | 471904 | 3141386 | 1.42 | 24.36% |
| 2008-11-07 | 6.03 | 6.16 | 5.55 | 5.83 | 137706 | 799459 | -0.28 | -4.58% |
| 2008-10-31 | 6.67 | 6.78 | 6.05 | 6.11 | 223966 | 1425153 | -0.66 | -9.75% |
| 2008-10-24 | 6.89 | 7.26 | 6.51 | 6.77 | 460854 | 3192693 | -0.09 | -1.31% |
| 2008-10-17 | 6.68 | 7.28 | 6.04 | 6.86 | 502468 | 3434507 | 0.22 | 3.31% |
| 2008-10-10 | 6.90 | 7.45 | 6.43 | 6.64 | 553171 | 3866415 | -0.51 | -7.13% |
| 2008-09-26 | 6.80 | 7.20 | 6.14 | 7.15 | 607437 | 4086300 | 0.89 | 14.22% |
| 2008-09-19 | 6.08 | 6.26 | 5.36 | 6.26 | 242511 | 1441474 | 0.18 | 2.96% |
| 2008-09-12 | 6.58 | 6.74 | 6.02 | 6.08 | 235393 | 1483608 | -0.53 | -8.02% |
| 2008-09-05 | 7.00 | 7.10 | 6.60 | 6.61 | 297301 | 2042664 | -0.51 | -7.16% |
| 2008-08-29 | 7.10 | 7.31 | 6.47 | 7.12 | 382412 | 2628737 | -0.13 | -1.79% |
| 2008-08-22 | 7.86 | 7.95 | 6.82 | 7.25 | 504613 | 3742127 | -0.64 | -8.11% |
| 2008-08-15 | 9.93 | 9.94 | 7.42 | 7.89 | 380950 | 3103336 | -2.02 | -20.38% |
| 2008-08-08 | 11.67 | 11.84 | 9.90 | 9.91 | 346174 | 3742862 | -1.76 | -15.08% |
| 2008-08-01 | 12.49 | 12.80 | 11.00 | 11.67 | 383345 | 4569221 | -0.78 | -6.26% |
| 2008-07-25 | 11.75 | 12.94 | 11.50 | 12.45 | 549035 | 6849462 | 0.66 | 5.60% |
| 2008-07-18 | 13.39 | 13.84 | 10.80 | 11.79 | 723324 | 8911156 | -1.40 | -10.61% |
| 2008-07-11 | 12.51 | 14.85 | 12.50 | 13.19 | 1273523 | 17540560 | 0.95 | 7.76% |
| 2008-07-04 | 10.78 | 12.50 | 10.62 | 12.24 | 690341 | 8012843 | 1.11 | 9.97% |
| 2008-06-27 | 10.65 | 12.40 | 10.40 | 11.13 | 641219 | 7384373 | 0.26 | 2.39% |
| 2008-06-20 | 12.00 | 12.08 | 9.72 | 10.87 | 580259 | 6477687 | -0.89 | -7.57% |
| 2008-06-13 | 14.49 | 14.73 | 11.75 | 11.76 | 351835 | 4613514 | -3.52 | -23.04% |
| 2008-06-06 | 14.98 | 16.35 | 14.25 | 15.28 | 677183 | 10394982 | 0.27 | 1.80% |
| 2008-05-30 | 14.38 | 15.48 | 13.86 | 15.01 | 431298 | 6323212 | 0.26 | 1.76% |
| 2008-05-23 | 17.55 | 17.55 | 14.45 | 14.75 | 535067 | 8521792 | -2.80 | -15.95% |
| 2008-05-16 | 17.60 | 18.25 | 16.50 | 17.55 | 616808 | 10796648 | -0.44 | -2.45% |
| 2008-05-09 | 18.49 | 19.73 | 16.60 | 17.99 | 1205517 | 21897144 | 0.39 | 2.22% |
| 2008-04-30 | 14.60 | 17.60 | 14.47 | 17.60 | 622546 | 10025646 | 2.75 | 18.52% |
| 2008-04-25 | 14.14 | 14.87 | 10.83 | 14.85 | 693771 | 9196381 | 1.97 | 15.29% |
| 2008-04-18 | 16.00 | 16.01 | 12.82 | 12.88 | 274481 | 3970308 | -3.56 | -21.66% |
| 2008-04-11 | 14.78 | 17.00 | 14.42 | 16.44 | 377300 | 6056577 | 1.51 | 10.11% |
| 2008-04-03 | 17.51 | 18.65 | 13.73 | 14.93 | 251647 | 4108880 | -3.44 | -18.73% |
| 2008-03-28 | 19.50 | 19.80 | 16.67 | 18.37 | 344797 | 6315539 | -0.61 | -3.21% |
| 2008-03-21 | 19.00 | 19.98 | 15.81 | 18.98 | 476908 | 8657538 | -0.41 | -2.11% |
| 2008-03-14 | 22.80 | 22.80 | 18.83 | 19.39 | 303820 | 6277326 | -3.56 | -15.51% |
| 2008-03-07 | 22.24 | 23.88 | 21.33 | 22.95 | 558617 | 12784786 | 0.71 | 3.19% |
| 2008-02-29 | 23.69 | 23.97 | 20.12 | 22.24 | 632347 | 13711964 | -1.74 | -7.26% |
| 2008-02-22 | 23.88 | 26.10 | 23.15 | 23.98 | 583747 | 14503280 | 0.95 | 4.12% |
| 2008-02-15 | 25.50 | 26.43 | 22.35 | 23.03 | 576083 | 13793400 | -2.77 | -10.74% |
| 2008-02-05 | 23.87 | 26.50 | 23.87 | 25.80 | 121282 | 3108016 | 2.24 | 9.51% |
| 2008-02-01 | 27.50 | 27.50 | 23.01 | 23.56 | 144501 | 3679544 | -4.35 | -15.59% |
| 2008-01-25 | 28.38 | 29.40 | 25.15 | 27.91 | 271680 | 7345776 | -0.87 | -3.02% |
| 2008-01-18 | 32.40 | 32.50 | 27.58 | 28.78 | 271722 | 8252224 | -3.57 | -11.04% |
| 2008-01-11 | 31.23 | 33.00 | 29.41 | 32.35 | 380827 | 11898915 | 0.97 | 3.09% |
| 2008-01-04 | 29.50 | 32.38 | 29.40 | 31.38 | 359366 | 11275067 | 2.40 | 8.28% |
| 2007-12-28 | 25.91 | 29.48 | 25.86 | 28.98 | 367915 | 10205496 | 3.26 | 12.68% |
| 2007-12-21 | 25.70 | 26.39 | 24.30 | 25.72 | 167324 | 4248221 | -0.33 | -1.27% |
| 2007-12-14 | 25.00 | 27.87 | 24.18 | 26.05 | 265935 | 7023401 | 0.85 | 3.37% |
| 2007-12-07 | 24.00 | 25.30 | 23.68 | 25.20 | 122293 | 3038402 | 1.23 | 5.13% |
| 2007-11-30 | 25.27 | 25.35 | 23.40 | 23.97 | 130399 | 3161933 | -0.81 | -3.27% |
| 2007-11-23 | 28.00 | 29.00 | 24.05 | 24.78 | 234536 | 6198063 | -3.07 | -11.02% |
| 2007-11-16 | 27.36 | 30.20 | 27.00 | 27.85 | 252608 | 7268542 | -0.16 | -0.57% |
| 2007-11-09 | 29.25 | 30.10 | 26.80 | 28.01 | 202723 | 5690385 | -0.85 | -2.94% |
| 2007-11-02 | 27.95 | 30.54 | 26.88 | 28.86 | 437227 | 12603210 | 0.99 | 3.55% |
| 2007-10-26 | 24.30 | 28.20 | 23.86 | 27.87 | 402201 | 10394821 | 2.71 | 10.77% |
| 2007-10-18 | 27.50 | 27.52 | 25.00 | 25.16 | 267864 | 7018241 | -2.06 | -7.57% |
| 2007-10-12 | 29.60 | 30.58 | 26.78 | 27.22 | 261649 | 7605139 | -2.01 | -6.88% |
| 2007-09-28 | 30.74 | 31.45 | 28.81 | 29.23 | 175033 | 5200295 | -1.45 | -4.73% |
| 2007-09-21 | 29.40 | 32.45 | 29.10 | 30.68 | 317037 | 9755069 | 0.75 | 2.51% |
| 2007-09-14 | 31.00 | 31.90 | 28.50 | 29.93 | 224153 | 6774555 | -1.42 | -4.53% |
| 2007-09-07 | 34.27 | 34.50 | 31.34 | 31.35 | 310228 | 10124123 | -2.50 | -7.39% |
| 2007-08-31 | 34.30 | 34.80 | 31.70 | 33.85 | 378233 | 12478189 | -0.43 | -1.25% |
| 2007-08-24 | 32.40 | 35.60 | 31.80 | 34.28 | 471648 | 15877996 | 2.58 | 8.14% |
| 2007-08-17 | 32.80 | 34.30 | 30.55 | 31.70 | 360820 | 11614933 | -1.62 | -4.86% |
| 2007-08-10 | 39.20 | 39.60 | 33.10 | 33.32 | 687453 | 24769392 | -5.04 | -13.14% |
| 2007-08-03 | 35.30 | 38.88 | 33.91 | 38.36 | 582267 | 21311540 | 3.22 | 9.16% |
| 2007-07-27 | 32.56 | 36.30 | 32.30 | 35.14 | 423596 | 14516605 | 2.66 | 8.19% |
| 2007-07-20 | 28.57 | 32.65 | 26.70 | 32.48 | 448185 | 13306963 | 3.89 | 13.61% |
| 2007-07-13 | 29.18 | 31.00 | 28.00 | 28.59 | 261534 | 7649474 | -0.23 | -0.80% |
| 2007-07-06 | 27.80 | 30.29 | 26.01 | 28.82 | 283921 | 8072490 | 0.49 | 1.73% |
| 2007-06-29 | 38.05 | 38.37 | 28.30 | 28.33 | 425211 | 14008730 | -8.83 | -23.76% |
| 2007-06-22 | 36.52 | 40.00 | 34.70 | 37.16 | 424332 | 15757445 | 1.26 | 3.51% |
| 2007-06-15 | 32.86 | 37.48 | 32.86 | 35.90 | 533399 | 19089416 | 3.20 | 9.79% |
| 2007-06-08 | 31.65 | 33.59 | 25.64 | 32.70 | 725702 | 21663184 | 0.96 | 3.02% |
| 2007-06-01 | 27.08 | 36.40 | 26.50 | 31.74 | 986388 | 31395936 | 4.94 | 18.43% |
| 2007-05-25 | 23.85 | 27.28 | 23.85 | 26.80 | 759035 | 19819484 | 2.00 | 8.06% |
| 2007-05-18 | 21.09 | 25.85 | 20.00 | 24.80 | 873846 | 19780184 | 2.92 | 13.35% |
| 2007-05-11 | 19.80 | 23.85 | 19.18 | 21.88 | 908946 | 19720742 | 2.08 | 10.51% |
| 2007-04-27 | 19.41 | 21.48 | 18.72 | 19.80 | 684690 | 13475138 | 1.09 | 5.83% |
| 2007-04-20 | 15.48 | 18.71 | 15.43 | 18.71 | 1012472 | 17274644 | 3.20 | 20.63% |
| 2007-04-13 | 15.45 | 15.95 | 14.65 | 15.51 | 767120 | 11834121 | 0.21 | 1.37% |
| 2007-04-06 | 13.88 | 15.62 | 13.80 | 15.30 | 543093 | 7991751 | 1.41 | 10.15% |
| 2007-03-30 | 14.08 | 14.98 | 13.70 | 13.89 | 573696 | 8279849 | 0.03 | 0.22% |
| 2007-03-23 | 12.49 | 14.21 | 12.40 | 13.86 | 538240 | 7357113 | 0.77 | 5.88% |
| 2007-03-16 | 13.05 | 14.30 | 12.90 | 13.09 | 659520 | 8929737 | -0.03 | -0.23% |
| 2007-03-09 | 11.35 | 13.60 | 11.35 | 13.12 | 1044643 | 13382655 | 1.87 | 16.62% |
| 2007-03-02 | 12.10 | 12.57 | 10.81 | 11.25 | 460255 | 5375281 | -0.85 | -7.03% |
| 2007-02-16 | 11.12 | 12.40 | 11.01 | 12.10 | 413159 | 4882165 | 1.03 | 9.30% |
| 2007-02-09 | 10.20 | 11.24 | 9.80 | 11.07 | 479241 | 4999853 | 1.05 | 10.48% |
| 2007-02-02 | 12.13 | 12.40 | 9.95 | 10.02 | 447079 | 5086528 | -2.00 | -16.64% |
| 2007-01-26 | 11.90 | 13.02 | 11.49 | 12.02 | 541067 | 6663323 | 0.12 | 1.01% |
| 2007-01-19 | 11.89 | 13.49 | 10.81 | 11.90 | 721859 | 8827638 | -0.08 | -0.67% |
| 2007-01-12 | 12.30 | 13.30 | 11.70 | 11.98 | 505820 | 6494473 | -0.46 | -3.70% |
| 2007-01-05 | 11.99 | 12.75 | 11.60 | 12.44 | 303913 | 3704412 | 0.96 | 8.36% |
| 2006-12-29 | 10.39 | 11.55 | 10.30 | 11.48 | 455622 | 5008847 | 1.09 | 10.49% |
| 2006-12-22 | 10.89 | 11.35 | 10.21 | 10.39 | 433183 | 4698839 | -0.49 | -4.50% |
| 2006-12-15 | 9.40 | 11.06 | 9.39 | 10.88 | 494947 | 5177153 | 1.43 | 15.13% |
| 2006-12-08 | 11.21 | 11.87 | 9.42 | 9.45 | 727767 | 7835362 | -1.71 | -15.32% |
| 2006-12-01 | 9.62 | 11.60 | 9.51 | 11.16 | 812899 | 8657946 | 1.55 | 16.13% |
