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 | 16.63 | 16.91 | 15.40 | 15.71 | 310168 | 5018131 | -0.91 | -5.47% |
| 2009-11-20 | 16.26 | 16.91 | 16.10 | 16.62 | 424219 | 6960336 | 0.64 | 4.00% |
| 2009-11-13 | 15.41 | 16.30 | 15.27 | 15.98 | 342479 | 5369318 | 0.50 | 3.23% |
| 2009-11-06 | 13.95 | 15.78 | 13.70 | 15.48 | 352247 | 5352061 | 1.29 | 9.09% |
| 2009-10-30 | 15.32 | 15.42 | 14.00 | 14.19 | 161322 | 2348397 | -0.93 | -6.15% |
| 2009-10-23 | 14.78 | 15.67 | 14.75 | 15.12 | 268194 | 4081914 | 0.27 | 1.82% |
| 2009-10-16 | 14.45 | 14.95 | 14.10 | 14.85 | 163638 | 2400273 | 0.55 | 3.85% |
| 2009-10-09 | 13.60 | 14.40 | 13.57 | 14.30 | 24816 | 351417 | 0.72 | 5.30% |
| 2009-09-30 | 14.17 | 14.45 | 13.06 | 13.58 | 59721 | 820407 | -0.55 | -3.89% |
| 2009-09-25 | 14.70 | 15.78 | 13.99 | 14.13 | 246391 | 3667620 | -0.79 | -5.29% |
| 2009-09-18 | 14.60 | 16.45 | 14.51 | 14.92 | 535334 | 8302540 | 0.42 | 2.90% |
| 2009-09-11 | 14.39 | 14.87 | 14.00 | 14.50 | 259061 | 3739521 | 0.16 | 1.12% |
| 2009-09-04 | 14.00 | 14.70 | 13.00 | 14.34 | 248599 | 3426236 | -0.08 | -0.56% |
| 2009-08-28 | 14.45 | 15.41 | 13.45 | 14.42 | 341620 | 5012152 | 0.11 | 0.77% |
| 2009-08-21 | 15.27 | 15.27 | 13.40 | 14.31 | 211494 | 3001387 | -1.19 | -7.68% |
| 2009-08-14 | 17.80 | 17.92 | 15.48 | 15.50 | 190924 | 3228028 | -1.97 | -11.28% |
| 2009-08-07 | 17.92 | 19.25 | 17.45 | 17.47 | 476412 | 8728324 | -0.54 | -3.00% |
| 2009-07-31 | 17.88 | 19.67 | 16.70 | 18.01 | 469307 | 8552787 | 0.05 | 0.28% |
| 2009-07-24 | 19.89 | 19.89 | 17.66 | 17.96 | 624367 | 11662459 | -1.77 | -8.97% |
| 2009-07-17 | 17.76 | 20.27 | 17.61 | 19.73 | 720824 | 13734692 | 2.02 | 11.41% |
| 2009-07-10 | 17.98 | 18.44 | 17.20 | 17.71 | 376466 | 6684176 | -0.19 | -1.06% |
| 2009-07-03 | 16.50 | 18.49 | 16.31 | 17.90 | 522647 | 9236990 | 1.45 | 8.81% |
| 2009-06-26 | 16.80 | 16.88 | 16.00 | 16.45 | 214651 | 3536653 | -0.27 | -1.61% |
| 2009-06-19 | 16.65 | 17.47 | 16.45 | 16.72 | 270922 | 4601542 | 0.05 | 0.30% |
| 2009-06-12 | 18.98 | 18.98 | 16.45 | 16.67 | 417994 | 7225133 | -2.23 | -11.80% |
| 2009-06-05 | 19.25 | 19.88 | 18.28 | 18.90 | 548501 | 10401939 | -0.09 | -0.47% |
| 2009-05-27 | 16.02 | 19.47 | 15.85 | 18.99 | 729711 | 13335453 | 2.55 | 15.51% |
| 2009-05-22 | 15.78 | 17.30 | 15.40 | 16.44 | 435812 | 7273064 | 0.70 | 4.45% |
| 2009-05-15 | 16.69 | 16.77 | 14.96 | 15.74 | 282854 | 4460993 | -0.94 | -5.63% |
| 2009-05-08 | 15.15 | 17.75 | 15.15 | 16.68 | 494202 | 8253966 | 1.56 | 10.32% |
| 2009-04-30 | 15.43 | 15.55 | 14.38 | 15.12 | 209601 | 3136013 | -0.52 | -3.33% |
| 2009-04-24 | 16.76 | 17.24 | 14.55 | 15.64 | 414564 | 6629040 | -1.13 | -6.74% |
| 2009-04-17 | 16.95 | 18.29 | 16.29 | 16.77 | 778407 | 13291783 | -0.07 | -0.42% |
| 2009-04-10 | 16.45 | 17.49 | 15.00 | 16.84 | 372886 | 6104429 | 0.41 | 2.50% |
| 2009-04-03 | 16.57 | 17.50 | 15.50 | 16.43 | 444541 | 7377091 | -0.24 | -1.44% |
| 2009-03-27 | 16.18 | 17.77 | 14.68 | 16.67 | 641258 | 10399405 | 0.54 | 3.35% |
| 2009-03-20 | 14.92 | 16.42 | 14.10 | 16.13 | 453457 | 6893995 | 1.21 | 8.11% |
| 2009-03-13 | 14.30 | 15.80 | 13.60 | 14.92 | 395757 | 5731485 | 0.69 | 4.85% |
| 2009-03-06 | 14.50 | 16.08 | 13.85 | 14.23 | 517302 | 7705877 | -0.43 | -2.93% |
| 2009-02-27 | 17.75 | 18.38 | 13.65 | 14.66 | 555736 | 8927469 | -3.16 | -17.73% |
| 2009-02-20 | 17.62 | 18.33 | 16.00 | 17.82 | 450223 | 7662586 | 0.27 | 1.54% |
| 2009-02-13 | 15.00 | 18.25 | 14.54 | 17.55 | 510169 | 8454488 | 2.81 | 19.06% |
| 2009-02-06 | 12.39 | 15.00 | 12.25 | 14.74 | 534241 | 7431378 | 2.52 | 20.62% |
| 2009-01-23 | 12.50 | 13.10 | 12.01 | 12.22 | 452328 | 5681042 | -0.29 | -2.32% |
| 2009-01-16 | 11.55 | 13.09 | 10.77 | 12.51 | 734776 | 8839357 | 0.89 | 7.66% |
| 2009-01-09 | 9.00 | 12.30 | 8.92 | 11.62 | 907453 | 9996935 | 2.88 | 32.95% |
| 2008-12-26 | 10.00 | 10.60 | 8.44 | 8.74 | 379318 | 3573083 | -1.45 | -14.23% |
| 2008-12-19 | 9.33 | 10.80 | 8.76 | 10.19 | 565594 | 5580913 | 0.90 | 9.69% |
| 2008-12-12 | 10.11 | 11.27 | 9.19 | 9.29 | 729946 | 7525867 | -0.83 | -8.20% |
| 2008-12-05 | 9.05 | 10.86 | 9.01 | 10.12 | 921553 | 9253325 | 0.79 | 8.47% |
| 2008-11-28 | 8.40 | 9.57 | 7.62 | 9.33 | 743300 | 6335780 | 0.85 | 10.02% |
| 2008-11-21 | 7.90 | 9.78 | 7.79 | 8.48 | 936947 | 8218702 | 0.67 | 8.58% |
| 2008-11-14 | 5.22 | 7.81 | 5.22 | 7.81 | 582241 | 3777673 | 2.66 | 51.65% |
| 2008-11-07 | 4.99 | 5.18 | 4.50 | 5.15 | 175103 | 849013 | 0.17 | 3.41% |
| 2008-10-31 | 6.00 | 6.16 | 4.76 | 4.98 | 272083 | 1432277 | -1.33 | -21.08% |
| 2008-10-24 | 5.93 | 6.65 | 5.60 | 6.31 | 177368 | 1104145 | 0.30 | 4.99% |
| 2008-10-17 | 7.22 | 7.70 | 5.85 | 6.01 | 118517 | 771792 | -1.79 | -22.95% |
| 2008-10-09 | 8.89 | 8.89 | 7.66 | 7.80 | 49414 | 402759 | -1.45 | -15.68% |
| 2008-09-26 | 9.80 | 10.27 | 7.89 | 9.25 | 164269 | 1540491 | -0.13 | -1.39% |
| 2008-09-19 | 9.60 | 9.80 | 8.14 | 9.38 | 79179 | 729591 | -0.46 | -4.67% |
| 2008-09-12 | 10.80 | 10.98 | 9.71 | 9.84 | 33440 | 336501 | -0.97 | -8.97% |
| 2008-09-05 | 12.78 | 12.94 | 10.80 | 10.81 | 47690 | 567515 | -2.26 | -17.29% |
| 2008-08-29 | 13.00 | 14.50 | 12.55 | 13.07 | 122943 | 1672051 | 0.75 | 6.09% |
| 2008-08-22 | 13.98 | 14.24 | 12.02 | 12.32 | 44395 | 585983 | -1.57 | -11.30% |
| 2008-08-15 | 15.00 | 15.00 | 13.31 | 13.89 | 50131 | 691288 | -1.12 | -7.46% |
| 2008-08-08 | 18.95 | 18.95 | 15.00 | 15.01 | 47306 | 785358 | -3.94 | -20.79% |
| 2008-08-01 | 20.28 | 20.36 | 18.20 | 18.95 | 36030 | 703440 | -1.04 | -5.20% |
| 2008-07-25 | 19.87 | 20.89 | 19.57 | 19.99 | 55626 | 1125836 | 0.12 | 0.60% |
| 2008-07-18 | 20.89 | 22.43 | 18.71 | 19.87 | 63674 | 1330531 | -1.21 | -5.74% |
| 2008-07-11 | 18.59 | 22.20 | 18.58 | 21.08 | 96986 | 1971803 | 2.24 | 11.89% |
| 2008-07-04 | 18.98 | 20.80 | 18.51 | 18.84 | 71128 | 1391143 | -0.18 | -0.95% |
| 2008-06-27 | 18.70 | 20.70 | 17.20 | 19.02 | 86259 | 1654275 | -0.30 | -1.55% |
| 2008-06-20 | 19.67 | 20.45 | 16.70 | 19.32 | 61553 | 1133394 | -0.35 | -1.78% |
| 2008-06-13 | 24.00 | 24.00 | 19.50 | 19.67 | 25184 | 533707 | -4.71 | -19.32% |
| 2008-06-06 | 25.77 | 25.80 | 24.00 | 24.38 | 17245 | 427489 | -1.39 | -5.39% |
| 2008-05-30 | 26.60 | 27.80 | 24.98 | 25.77 | 24710 | 649405 | -1.23 | -4.56% |
| 2008-05-23 | 29.42 | 29.80 | 25.85 | 27.00 | 34799 | 964010 | -2.41 | -8.19% |
| 2008-05-16 | 30.20 | 31.33 | 28.70 | 29.41 | 57729 | 1735342 | -1.07 | -3.51% |
| 2008-05-09 | 28.82 | 31.80 | 28.50 | 30.48 | 100693 | 3024801 | 1.69 | 5.87% |
| 2008-04-30 | 26.40 | 28.80 | 25.63 | 28.79 | 32038 | 872341 | 1.80 | 6.67% |
| 2008-04-25 | 27.10 | 28.00 | 23.20 | 26.99 | 102265 | 2639011 | 1.49 | 5.84% |
| 2008-04-18 | 26.00 | 29.45 | 24.60 | 25.50 | 91225 | 2447992 | -1.29 | -4.82% |
| 2008-04-11 | 21.88 | 26.89 | 21.52 | 26.79 | 83776 | 2122153 | 4.80 | 21.83% |
| 2008-04-03 | 28.50 | 28.50 | 20.10 | 21.99 | 45349 | 1088260 | -6.95 | -24.02% |
| 2008-03-28 | 31.85 | 31.87 | 26.50 | 28.94 | 66683 | 1913007 | -2.06 | -6.64% |
| 2008-03-21 | 34.18 | 35.00 | 28.80 | 31.00 | 50586 | 1583801 | -3.83 | -11.00% |
| 2008-03-14 | 39.23 | 39.89 | 34.01 | 34.83 | 47169 | 1718769 | -4.38 | -11.17% |
| 2008-03-07 | 41.78 | 43.95 | 39.00 | 39.21 | 86608 | 3604732 | -3.14 | -7.41% |
| 2008-02-29 | 40.10 | 42.45 | 38.06 | 42.35 | 57730 | 2331115 | 2.80 | 7.08% |
| 2008-02-22 | 41.40 | 42.39 | 39.00 | 39.55 | 54368 | 2247717 | -0.39 | -0.98% |
| 2008-02-15 | 38.98 | 40.75 | 38.35 | 39.94 | 27375 | 1094147 | 1.05 | 2.70% |
| 2008-02-05 | 36.65 | 39.29 | 36.65 | 38.89 | 20000 | 770095 | 2.56 | 7.05% |
| 2008-02-01 | 40.50 | 40.99 | 35.00 | 36.33 | 66136 | 2529858 | -3.68 | -9.20% |
| 2008-01-25 | 38.09 | 41.38 | 33.01 | 40.01 | 117172 | 4433161 | 1.91 | 5.01% |
| 2008-01-18 | 42.17 | 42.17 | 37.21 | 38.10 | 81462 | 3223884 | -4.08 | -9.67% |
| 2008-01-11 | 41.36 | 43.19 | 40.00 | 42.18 | 89514 | 3702725 | 0.53 | 1.27% |
| 2008-01-04 | 44.88 | 44.88 | 41.05 | 41.65 | 91851 | 3880319 | 0.85 | 2.08% |
| 2007-12-28 | 39.79 | 42.00 | 38.35 | 40.80 | 220430 | 8836037 | 1.16 | 2.93% |
| 2007-12-21 | 38.06 | 40.88 | 37.10 | 39.64 | 84409 | 3298113 | 1.62 | 4.26% |
| 2007-12-14 | 31.69 | 39.91 | 31.60 | 38.02 | 157390 | 5850397 | 6.33 | 19.98% |
| 2007-11-30 | 33.85 | 34.10 | 30.80 | 31.69 | 62642 | 2043240 | -1.10 | -3.35% |
| 2007-11-23 | 28.20 | 33.40 | 28.20 | 32.79 | 81630 | 2601412 | 5.12 | 18.50% |
| 2007-11-16 | 30.50 | 30.50 | 26.08 | 27.67 | 52825 | 1463070 | -2.83 | -9.28% |
| 2007-11-09 | 30.30 | 32.60 | 29.01 | 30.50 | 28409 | 871375 | 0.09 | 0.30% |
| 2007-11-02 | 31.38 | 34.30 | 29.50 | 30.41 | 47106 | 1498833 | -1.02 | -3.25% |
| 2007-10-26 | 39.00 | 39.00 | 30.38 | 31.43 | 67695 | 2379535 | -4.39 | -12.26% |
| 2007-10-18 | 34.00 | 36.99 | 32.70 | 35.82 | 61611 | 2170556 | 2.11 | 6.26% |
| 2007-10-12 | 36.66 | 37.00 | 32.51 | 33.71 | 59341 | 2062660 | -16.15 | -32.39% |
| 2007-09-28 | 47.00 | 51.00 | 46.30 | 49.86 | 36417 | 1780856 | 2.26 | 4.75% |
| 2007-09-21 | 51.26 | 52.00 | 47.50 | 47.60 | 54849 | 2701298 | -3.68 | -7.18% |
| 2007-09-14 | 56.80 | 57.88 | 49.80 | 51.28 | 36866 | 1932233 | -7.21 | -12.33% |
| 2007-09-06 | 55.70 | 60.50 | 54.80 | 58.49 | 39152 | 2249327 | 3.21 | 5.81% |
| 2007-08-31 | 55.30 | 58.22 | 52.60 | 55.28 | 47051 | 2580506 | 0.44 | 0.80% |
| 2007-08-24 | 52.51 | 56.98 | 51.20 | 54.84 | 65273 | 3501874 | 2.84 | 5.46% |
| 2007-08-17 | 56.02 | 56.80 | 51.46 | 52.00 | 36408 | 1914493 | -4.19 | -7.46% |
| 2007-08-10 | 54.40 | 59.49 | 53.20 | 56.19 | 40037 | 2271957 | 2.10 | 3.88% |
| 2007-08-03 | 54.57 | 56.30 | 51.00 | 54.09 | 42356 | 2260305 | -1.71 | -3.06% |
| 2007-07-27 | 50.85 | 56.00 | 49.60 | 55.80 | 36293 | 1947483 | 6.21 | 12.52% |
| 2007-07-20 | 47.00 | 51.00 | 44.10 | 49.59 | 35489 | 1718179 | 2.84 | 6.08% |
| 2007-07-13 | 43.09 | 47.40 | 42.03 | 46.75 | 28674 | 1291720 | 3.72 | 8.64% |
| 2007-07-06 | 45.80 | 48.00 | 39.75 | 43.03 | 32233 | 1429974 | -2.97 | -6.46% |
| 2007-06-29 | 39.49 | 49.20 | 38.65 | 46.00 | 74759 | 3310922 | 6.51 | 16.48% |
| 2007-06-22 | 44.58 | 48.30 | 38.78 | 39.49 | 55687 | 2394918 | -4.61 | -10.45% |
| 2007-06-15 | 42.88 | 45.60 | 41.25 | 44.10 | 90217 | 3894085 | 3.19 | 7.80% |
| 2007-06-08 | 38.20 | 40.91 | 31.15 | 40.91 | 84255 | 3017083 | 2.41 | 6.26% |
| 2007-06-01 | 36.31 | 46.11 | 36.01 | 38.50 | 84975 | 3363545 | 2.39 | 6.62% |
| 2007-05-25 | 34.00 | 38.00 | 33.55 | 36.11 | 81793 | 2931213 | 0.56 | 1.57% |
| 2007-05-18 | 32.92 | 36.30 | 31.20 | 35.55 | 62709 | 2095518 | 2.25 | 6.76% |
| 2007-05-11 | 32.35 | 36.80 | 32.10 | 33.30 | 48150 | 1615328 | 0.41 | 1.25% |
| 2007-04-27 | 35.37 | 37.90 | 32.00 | 32.89 | 74220 | 2611507 | -2.64 | -7.43% |
| 2007-04-20 | 29.53 | 36.50 | 29.20 | 35.53 | 116309 | 3858736 | 6.29 | 21.51% |
| 2007-04-13 | 29.10 | 31.76 | 28.45 | 29.24 | 161802 | 4771801 | 0.33 | 1.14% |
| 2007-04-06 | 22.00 | 29.48 | 22.00 | 28.91 | 178987 | 4656008 | 6.80 | 30.75% |
| 2007-03-30 | 22.58 | 23.77 | 21.50 | 22.11 | 67130 | 1509873 | -0.46 | -2.04% |
| 2007-03-23 | 21.11 | 23.15 | 21.11 | 22.57 | 52946 | 1189694 | 0.08 | 0.36% |
| 2007-03-16 | 22.00 | 23.50 | 20.85 | 22.49 | 109809 | 2394522 | 0.17 | 0.76% |
| 2007-03-09 | 21.88 | 23.50 | 21.04 | 22.32 | 55068 | 1239919 | 0.42 | 1.92% |
| 2007-03-02 | 25.00 | 25.00 | 20.20 | 21.90 | 93788 | 2094731 | -3.13 | -12.51% |
| 2007-02-16 | 22.17 | 26.90 | 22.10 | 25.03 | 129878 | 3200506 | 2.93 | 13.26% |
| 2007-02-09 | 23.98 | 24.45 | 21.62 | 22.10 | 180705 | 4115576 | -2.79 | -11.21% |
| 2007-02-02 | 13.38 | 26.00 | 12.78 | 24.89 | 360920 | 6954955 | 12.69 | 104.02% |
