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 | 24.00 | 24.60 | 21.04 | 21.37 | 229912 | 5228440 | -2.73 | -11.33% |
| 2009-11-20 | 23.21 | 24.96 | 22.85 | 24.10 | 304662 | 7298270 | 1.00 | 4.33% |
| 2009-11-13 | 23.00 | 23.67 | 22.47 | 23.10 | 230008 | 5299192 | 0.04 | 0.17% |
| 2009-11-06 | 23.40 | 24.68 | 22.88 | 23.06 | 308592 | 7312072 | -0.48 | -2.04% |
| 2009-10-30 | 22.08 | 23.68 | 21.65 | 23.54 | 166054 | 3748630 | 1.47 | 6.66% |
| 2009-10-23 | 21.96 | 23.00 | 21.45 | 22.07 | 122102 | 2705710 | 0.00 | 0.00% |
| 2009-10-16 | 22.42 | 23.25 | 21.51 | 22.07 | 103066 | 2312837 | -0.21 | -0.94% |
| 2009-10-09 | 21.44 | 22.44 | 21.44 | 22.28 | 17843 | 393222 | 0.89 | 4.16% |
| 2009-09-30 | 22.60 | 23.33 | 20.60 | 21.39 | 49679 | 1082221 | -1.21 | -5.35% |
| 2009-09-25 | 22.35 | 24.40 | 21.82 | 22.60 | 223445 | 5182429 | 0.27 | 1.21% |
| 2009-09-18 | 21.29 | 22.79 | 20.51 | 22.33 | 217214 | 4675542 | 0.94 | 4.39% |
| 2009-09-11 | 21.98 | 22.84 | 21.10 | 21.39 | 203236 | 4444991 | -0.55 | -2.51% |
| 2009-09-04 | 19.71 | 22.19 | 18.28 | 21.94 | 257827 | 5205424 | 1.63 | 8.03% |
| 2009-08-28 | 22.15 | 23.48 | 20.29 | 20.31 | 380251 | 8367216 | -2.09 | -9.33% |
| 2009-08-21 | 18.66 | 22.80 | 16.63 | 22.40 | 411299 | 8237411 | 3.72 | 19.91% |
| 2009-08-14 | 17.17 | 21.37 | 17.11 | 18.68 | 539781 | 10528258 | 1.67 | 9.82% |
| 2009-08-07 | 16.88 | 17.60 | 16.56 | 17.01 | 141871 | 2418970 | 0.19 | 1.13% |
| 2009-07-31 | 17.58 | 17.88 | 16.00 | 16.82 | 182481 | 3128729 | -0.82 | -4.65% |
| 2009-07-24 | 17.76 | 18.68 | 17.38 | 17.64 | 280092 | 5081428 | -0.03 | -0.17% |
| 2009-07-17 | 17.67 | 18.10 | 17.40 | 17.67 | 153312 | 2733001 | 0.00 | 0.00% |
| 2009-07-10 | 16.96 | 18.30 | 16.73 | 17.67 | 188990 | 3331452 | 0.70 | 4.12% |
| 2009-07-03 | 17.99 | 18.25 | 16.68 | 16.97 | 156748 | 2731310 | -1.14 | -6.29% |
| 2009-06-26 | 17.40 | 18.19 | 16.21 | 18.11 | 172950 | 2996004 | 0.42 | 2.37% |
| 2009-06-19 | 17.72 | 18.55 | 17.00 | 17.69 | 171439 | 3065337 | 0.01 | 0.06% |
| 2009-06-12 | 16.67 | 18.39 | 16.25 | 17.68 | 203347 | 3506716 | 0.98 | 5.87% |
| 2009-06-05 | 16.80 | 17.29 | 16.25 | 16.70 | 120795 | 2021691 | -0.22 | -1.30% |
| 2009-05-27 | 16.74 | 17.50 | 16.63 | 16.92 | 73111 | 1251442 | -0.82 | -4.62% |
| 2009-05-22 | 17.47 | 18.97 | 17.01 | 17.74 | 192946 | 3500723 | 0.54 | 3.14% |
| 2009-05-14 | 16.98 | 17.26 | 15.50 | 17.20 | 182544 | 3026497 | 0.22 | 1.30% |
| 2009-05-08 | 15.85 | 17.55 | 15.43 | 16.98 | 284934 | 4704907 | 1.12 | 7.06% |
| 2009-04-30 | 16.63 | 16.76 | 15.55 | 15.86 | 261795 | 4207266 | -0.48 | -2.94% |
| 2009-04-24 | 16.20 | 17.28 | 15.32 | 16.34 | 443076 | 7158545 | 0.21 | 1.30% |
| 2009-04-17 | 14.20 | 16.48 | 14.12 | 16.13 | 279766 | 4339081 | 2.61 | 19.30% |
| 2009-04-10 | 13.15 | 13.52 | 12.58 | 13.52 | 128624 | 1683702 | 0.51 | 3.92% |
| 2009-04-03 | 13.50 | 14.12 | 12.72 | 13.01 | 207576 | 2736245 | -0.44 | -3.27% |
| 2009-03-27 | 12.82 | 13.64 | 12.60 | 13.45 | 167467 | 2202973 | 0.45 | 3.46% |
| 2009-03-20 | 11.46 | 13.07 | 11.46 | 13.00 | 155318 | 1932351 | 1.32 | 11.30% |
| 2009-03-13 | 11.97 | 12.05 | 11.23 | 11.68 | 82973 | 971922 | -0.11 | -0.93% |
| 2009-03-06 | 10.51 | 12.25 | 10.51 | 11.79 | 176343 | 2037038 | 1.34 | 12.82% |
| 2009-02-27 | 11.56 | 12.29 | 10.40 | 10.45 | 172249 | 1977997 | -1.12 | -9.68% |
| 2009-02-20 | 11.03 | 11.86 | 11.01 | 11.57 | 198538 | 2270923 | 0.69 | 6.34% |
| 2009-02-13 | 10.10 | 11.18 | 9.95 | 10.88 | 215481 | 2295882 | 0.82 | 8.15% |
| 2009-02-06 | 9.66 | 10.18 | 9.48 | 10.06 | 120921 | 1193463 | 0.50 | 5.23% |
| 2009-01-23 | 9.17 | 9.65 | 8.95 | 9.56 | 98220 | 916779 | 0.52 | 5.75% |
| 2009-01-16 | 9.80 | 9.94 | 8.81 | 9.04 | 186172 | 1718233 | -0.78 | -7.94% |
| 2009-01-09 | 8.98 | 9.87 | 8.86 | 9.82 | 103549 | 984681 | 0.80 | 8.87% |
| 2008-12-26 | 9.20 | 9.49 | 8.69 | 9.02 | 75753 | 688753 | -0.17 | -1.85% |
| 2008-12-19 | 8.02 | 9.28 | 8.02 | 9.19 | 136266 | 1190723 | 1.19 | 14.88% |
| 2008-12-12 | 8.75 | 9.00 | 7.95 | 8.00 | 156576 | 1341230 | -0.79 | -8.99% |
| 2008-12-05 | 7.77 | 8.90 | 7.71 | 8.79 | 175330 | 1473603 | 1.05 | 13.57% |
| 2008-11-28 | 7.11 | 7.74 | 7.05 | 7.74 | 151051 | 1130385 | 0.64 | 9.01% |
| 2008-11-21 | 7.40 | 7.69 | 6.90 | 7.10 | 85741 | 621458 | -0.26 | -3.53% |
| 2008-11-14 | 6.85 | 7.48 | 6.74 | 7.36 | 67777 | 481421 | 0.65 | 9.69% |
| 2008-11-07 | 6.07 | 7.14 | 6.07 | 6.71 | 57480 | 384074 | 0.49 | 7.88% |
| 2008-10-31 | 6.88 | 6.88 | 6.10 | 6.22 | 45172 | 283425 | -0.65 | -9.46% |
| 2008-10-24 | 6.08 | 7.15 | 6.01 | 6.87 | 45036 | 302156 | 0.79 | 12.99% |
| 2008-10-17 | 6.65 | 6.83 | 6.00 | 6.08 | 38354 | 245060 | -0.57 | -8.57% |
| 2008-10-10 | 7.55 | 7.55 | 6.65 | 6.65 | 56237 | 397696 | -0.90 | -11.92% |
| 2008-09-26 | 8.51 | 8.51 | 7.11 | 7.55 | 98359 | 756865 | -0.55 | -6.79% |
| 2008-09-19 | 7.98 | 8.13 | 7.49 | 8.10 | 32138 | 253530 | 0.18 | 2.27% |
| 2008-09-12 | 8.06 | 8.09 | 7.50 | 7.92 | 27141 | 211390 | -0.08 | -1.00% |
| 2008-09-05 | 8.89 | 8.89 | 7.91 | 8.00 | 27342 | 226926 | -0.89 | -10.01% |
| 2008-08-29 | 9.73 | 9.87 | 8.28 | 8.89 | 46179 | 410136 | -0.83 | -8.54% |
| 2008-08-22 | 10.35 | 10.36 | 9.52 | 9.72 | 54535 | 544872 | -0.46 | -4.52% |
| 2008-08-15 | 10.01 | 10.66 | 9.31 | 10.18 | 42262 | 422697 | -0.08 | -0.78% |
| 2008-08-08 | 11.43 | 11.68 | 10.15 | 10.26 | 61099 | 663082 | -1.22 | -10.63% |
| 2008-08-01 | 11.56 | 12.20 | 10.99 | 11.48 | 117241 | 1377442 | 0.03 | 0.26% |
| 2008-07-25 | 10.60 | 11.74 | 10.52 | 11.45 | 100455 | 1137166 | 0.80 | 7.51% |
| 2008-07-18 | 11.32 | 11.49 | 10.22 | 10.65 | 95080 | 1020883 | -0.66 | -5.84% |
| 2008-07-11 | 10.51 | 11.90 | 10.49 | 11.31 | 144706 | 1637664 | 0.63 | 5.90% |
| 2008-07-04 | 10.90 | 11.11 | 9.90 | 10.68 | 123712 | 1306589 | -0.29 | -2.64% |
| 2008-06-27 | 10.08 | 11.77 | 9.68 | 10.97 | 145443 | 1570833 | 1.19 | 12.17% |
| 2008-06-20 | 9.98 | 10.14 | 8.73 | 9.78 | 129600 | 1228237 | -0.15 | -1.51% |
| 2008-06-13 | 9.96 | 10.28 | 9.28 | 9.93 | 80255 | 779517 | -0.35 | -3.40% |
| 2008-06-06 | 10.45 | 10.48 | 9.70 | 10.28 | 55820 | 567315 | -0.18 | -1.72% |
| 2008-05-30 | 10.30 | 11.08 | 9.88 | 10.46 | 119172 | 1262219 | 0.41 | 4.08% |
| 2008-05-23 | 10.45 | 10.96 | 9.52 | 10.05 | 120966 | 1231729 | -0.51 | -4.83% |
| 2008-05-16 | 10.29 | 10.65 | 9.58 | 10.56 | 190989 | 1935305 | 0.76 | 7.75% |
| 2008-05-09 | 8.51 | 9.80 | 8.25 | 9.80 | 199982 | 1821114 | 1.60 | 19.51% |
| 2008-04-30 | 7.44 | 8.20 | 7.11 | 8.20 | 195024 | 1510951 | 1.11 | 15.66% |
| 2008-04-25 | 7.10 | 7.12 | 6.01 | 7.09 | 107897 | 703281 | 0.29 | 4.26% |
| 2008-04-18 | 7.90 | 8.02 | 6.35 | 6.80 | 173095 | 1225626 | -1.28 | -15.84% |
| 2008-04-11 | 8.34 | 9.22 | 7.82 | 8.08 | 408282 | 3427139 | -0.70 | -7.97% |
| 2008-04-03 | 9.40 | 10.35 | 8.78 | 8.78 | 30483 | 295375 | -0.89 | -9.20% |
| 2008-03-28 | 11.50 | 11.78 | 8.79 | 9.67 | 143710 | 1470957 | -1.66 | -14.65% |
| 2008-03-21 | 13.73 | 13.88 | 10.10 | 11.33 | 233001 | 2765741 | -2.24 | -16.51% |
| 2008-03-14 | 13.65 | 13.80 | 12.31 | 13.57 | 138721 | 1823944 | -0.07 | -0.51% |
| 2008-03-07 | 13.20 | 14.66 | 13.01 | 13.64 | 205699 | 2873956 | 0.29 | 2.17% |
| 2008-02-29 | 14.02 | 14.02 | 12.29 | 13.35 | 119409 | 1577826 | -0.67 | -4.78% |
| 2008-02-22 | 13.85 | 14.99 | 13.45 | 14.02 | 227526 | 3222689 | 0.35 | 2.56% |
| 2008-02-15 | 11.55 | 13.79 | 11.48 | 13.67 | 202911 | 2625087 | 2.13 | 18.46% |
| 2008-02-05 | 11.36 | 12.21 | 11.31 | 11.54 | 96073 | 1123764 | 0.26 | 2.31% |
| 2008-02-01 | 14.21 | 14.61 | 11.27 | 11.28 | 200833 | 2508821 | -3.40 | -23.16% |
| 2008-01-25 | 15.18 | 15.59 | 12.77 | 14.68 | 311886 | 4386574 | -0.77 | -4.98% |
| 2008-01-18 | 15.30 | 16.95 | 15.02 | 15.45 | 370132 | 5882438 | 0.15 | 0.98% |
| 2008-01-11 | 14.51 | 16.40 | 14.32 | 15.30 | 524720 | 8106193 | 1.48 | 10.71% |
| 2008-01-04 | 11.36 | 13.82 | 11.16 | 13.82 | 258984 | 3323616 | 2.56 | 22.73% |
| 2007-12-27 | 10.75 | 11.55 | 10.75 | 11.26 | 89539 | 996293 | 0.53 | 4.94% |
| 2007-12-21 | 10.22 | 11.10 | 10.16 | 10.73 | 115517 | 1226384 | 0.58 | 5.71% |
| 2007-12-14 | 9.90 | 10.57 | 9.68 | 10.15 | 115597 | 1179598 | 0.06 | 0.59% |
| 2007-12-07 | 9.07 | 10.22 | 9.03 | 10.09 | 170507 | 1671160 | 1.02 | 11.25% |
| 2007-11-30 | 9.15 | 9.39 | 8.99 | 9.07 | 42390 | 389854 | 0.12 | 1.34% |
| 2007-11-23 | 9.36 | 9.71 | 8.60 | 8.95 | 92033 | 860444 | -0.18 | -1.97% |
| 2007-11-16 | 8.67 | 9.21 | 8.34 | 9.13 | 69511 | 615826 | 0.42 | 4.82% |
| 2007-11-09 | 8.85 | 9.24 | 8.51 | 8.71 | 49796 | 445949 | -0.11 | -1.25% |
| 2007-11-02 | 9.50 | 9.98 | 8.80 | 8.82 | 108149 | 1019231 | -0.50 | -5.37% |
| 2007-10-26 | 10.41 | 10.66 | 9.00 | 9.32 | 78306 | 769957 | -1.48 | -13.70% |
| 2007-10-18 | 11.15 | 11.38 | 10.58 | 10.80 | 71161 | 778097 | -0.21 | -1.91% |
| 2007-10-12 | 12.50 | 12.69 | 10.52 | 11.01 | 122182 | 1424077 | -1.14 | -9.38% |
| 2007-09-28 | 13.00 | 13.10 | 11.62 | 12.15 | 107751 | 1322467 | -0.74 | -5.74% |
| 2007-09-21 | 11.80 | 13.27 | 11.68 | 12.89 | 199319 | 2496260 | 1.10 | 9.33% |
| 2007-09-14 | 12.19 | 12.54 | 11.01 | 11.79 | 136125 | 1584307 | -0.61 | -4.92% |
| 2007-09-07 | 12.80 | 13.27 | 12.28 | 12.40 | 162240 | 2081220 | -0.31 | -2.44% |
| 2007-08-31 | 12.58 | 12.87 | 11.85 | 12.71 | 129436 | 1591820 | 0.29 | 2.33% |
| 2007-08-24 | 11.76 | 12.93 | 11.69 | 12.42 | 158551 | 1958768 | 0.93 | 8.09% |
| 2007-08-17 | 11.80 | 12.23 | 11.20 | 11.49 | 124372 | 1442386 | -0.27 | -2.30% |
| 2007-08-10 | 11.18 | 12.47 | 10.80 | 11.76 | 188544 | 2199670 | 0.62 | 5.57% |
| 2007-08-03 | 11.59 | 12.05 | 10.58 | 11.14 | 146583 | 1670039 | -0.36 | -3.13% |
| 2007-07-27 | 10.02 | 11.55 | 9.93 | 11.50 | 115756 | 1251069 | 1.40 | 13.86% |
| 2007-07-20 | 10.28 | 10.29 | 9.32 | 10.10 | 43647 | 429435 | -0.06 | -0.59% |
| 2007-07-13 | 9.09 | 10.29 | 9.04 | 10.16 | 87409 | 845717 | 1.21 | 13.52% |
| 2007-07-06 | 9.02 | 9.75 | 8.34 | 8.95 | 71635 | 652327 | -0.16 | -1.76% |
| 2007-06-29 | 10.75 | 10.91 | 8.50 | 9.11 | 163908 | 1593446 | -1.83 | -16.73% |
| 2007-06-22 | 10.21 | 12.18 | 10.20 | 10.94 | 360891 | 4100819 | 0.89 | 8.86% |
| 2007-06-15 | 9.91 | 10.85 | 8.94 | 10.05 | 195019 | 1979270 | 0.24 | 2.45% |
| 2007-06-08 | 10.28 | 10.28 | 8.10 | 9.81 | 207382 | 1917827 | -0.19 | -1.90% |
| 2007-06-01 | 13.79 | 13.79 | 10.00 | 10.00 | 257416 | 3116949 | -3.27 | -24.64% |
| 2007-05-25 | 10.55 | 13.95 | 10.45 | 13.27 | 346158 | 4336058 | 2.41 | 22.19% |
| 2007-05-18 | 10.70 | 11.20 | 10.10 | 10.86 | 146366 | 1586320 | -0.01 | -0.09% |
| 2007-05-11 | 11.25 | 11.52 | 10.28 | 10.87 | 229121 | 2514063 | -0.43 | -3.81% |
| 2007-04-27 | 9.40 | 11.41 | 9.35 | 11.30 | 224092 | 2365462 | 1.89 | 20.09% |
| 2007-04-20 | 8.28 | 9.54 | 8.28 | 9.41 | 234408 | 2101111 | 1.07 | 12.83% |
| 2007-04-13 | 8.28 | 8.68 | 8.01 | 8.34 | 203711 | 1707893 | 0.06 | 0.72% |
| 2007-04-06 | 7.50 | 8.57 | 7.48 | 8.28 | 190315 | 1548415 | 0.25 | 3.11% |
| 2007-03-30 | 8.25 | 8.65 | 7.80 | 8.03 | 191686 | 1585256 | -0.23 | -2.79% |
| 2007-03-23 | 6.86 | 8.33 | 6.80 | 8.26 | 198671 | 1523281 | 1.15 | 16.17% |
| 2007-03-16 | 7.30 | 7.64 | 7.02 | 7.11 | 146091 | 1081289 | -0.29 | -3.92% |
| 2007-03-09 | 7.06 | 7.48 | 6.70 | 7.40 | 200431 | 1418268 | 0.34 | 4.82% |
| 2007-03-02 | 7.21 | 7.66 | 6.64 | 7.06 | 159666 | 1144384 | -0.18 | -2.49% |
| 2007-02-16 | 6.50 | 7.65 | 6.30 | 7.24 | 207676 | 1434299 | 0.92 | 14.56% |
| 2007-02-09 | 5.61 | 6.50 | 5.54 | 6.32 | 172009 | 1044439 | 0.71 | 12.66% |
| 2007-02-02 | 6.08 | 6.42 | 5.59 | 5.61 | 201000 | 1193516 | -0.44 | -7.27% |
| 2007-01-26 | 6.30 | 6.66 | 5.70 | 6.05 | 214508 | 1351077 | -0.25 | -3.97% |
| 2007-01-19 | 5.42 | 6.40 | 5.39 | 6.30 | 210311 | 1257620 | 0.88 | 16.24% |
| 2007-01-12 | 5.23 | 5.89 | 5.18 | 5.42 | 168455 | 937904 | 0.20 | 3.83% |
| 2007-01-05 | 5.20 | 5.26 | 5.08 | 5.22 | 26573 | 136960 | 0.02 | 0.39% |
| 2006-12-29 | 5.33 | 5.44 | 5.14 | 5.20 | 61120 | 321967 | -0.08 | -1.51% |
| 2006-12-22 | 5.31 | 5.52 | 5.13 | 5.28 | 94518 | 504467 | -0.03 | -0.56% |
| 2006-12-15 | 4.96 | 5.39 | 4.96 | 5.31 | 90635 | 475206 | 0.29 | 5.78% |
| 2006-12-08 | 5.25 | 5.35 | 5.00 | 5.02 | 69835 | 362609 | -0.20 | -3.83% |
| 2006-12-01 | 5.16 | 5.43 | 5.12 | 5.22 | 78541 | 415106 | 0.06 | 1.16% |
