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 | 20.06 | 21.67 | 19.45 | 20.57 | 1445926 | 29708344 | 0.66 | 3.31% |
| 2009-11-20 | 19.37 | 20.36 | 19.36 | 19.91 | 1208719 | 24015488 | 0.73 | 3.81% |
| 2009-11-13 | 19.58 | 19.97 | 18.59 | 19.18 | 933344 | 17986854 | -0.36 | -1.84% |
| 2009-11-06 | 17.50 | 19.80 | 17.33 | 19.54 | 923634 | 17588958 | 1.29 | 7.07% |
| 2009-10-30 | 19.91 | 20.89 | 17.81 | 18.25 | 1507988 | 29224930 | -1.65 | -8.29% |
| 2009-10-23 | 18.14 | 20.23 | 18.02 | 19.90 | 1273124 | 24704720 | 1.59 | 8.68% |
| 2009-10-16 | 17.68 | 19.00 | 17.20 | 18.31 | 1238055 | 22460286 | 0.58 | 3.27% |
| 2009-10-09 | 16.29 | 17.73 | 16.00 | 17.73 | 338139 | 5941686 | 1.61 | 9.99% |
| 2009-09-30 | 16.49 | 16.77 | 15.00 | 16.12 | 452094 | 7183682 | -0.38 | -2.30% |
| 2009-09-25 | 18.19 | 18.64 | 16.01 | 16.50 | 1002167 | 17480776 | -2.11 | -11.34% |
| 2009-09-18 | 18.65 | 20.32 | 18.32 | 18.61 | 1225692 | 23665124 | -0.13 | -0.69% |
| 2009-09-11 | 17.48 | 19.68 | 16.68 | 18.74 | 1939695 | 35638764 | 1.25 | 7.15% |
| 2009-09-04 | 16.81 | 17.99 | 14.31 | 17.49 | 1825896 | 29060212 | 0.13 | 0.75% |
| 2009-08-28 | 19.47 | 19.78 | 17.30 | 17.36 | 1560638 | 28764040 | -1.55 | -8.20% |
| 2009-08-21 | 18.99 | 19.60 | 16.56 | 18.91 | 1686969 | 30186960 | -1.16 | -5.78% |
| 2009-08-14 | 21.21 | 22.00 | 19.17 | 20.07 | 1492604 | 30747368 | -0.73 | -3.51% |
| 2009-08-07 | 21.51 | 24.98 | 20.31 | 20.80 | 2261511 | 52227276 | -0.52 | -2.44% |
| 2009-07-31 | 21.24 | 23.02 | 18.61 | 21.32 | 2439791 | 51262024 | -0.17 | -0.79% |
| 2009-07-24 | 20.00 | 21.49 | 18.45 | 21.49 | 2484656 | 49301836 | 3.14 | 17.11% |
| 2009-07-17 | 15.90 | 18.48 | 15.72 | 18.35 | 2400271 | 40998064 | 2.26 | 14.05% |
| 2009-07-10 | 16.39 | 16.64 | 15.58 | 16.09 | 1380012 | 22149216 | -0.21 | -1.29% |
| 2009-07-03 | 15.22 | 16.61 | 15.02 | 16.30 | 1607365 | 25772992 | 1.14 | 7.52% |
| 2009-06-26 | 15.81 | 16.00 | 14.87 | 15.16 | 1113960 | 17117332 | -0.61 | -3.87% |
| 2009-06-19 | 15.64 | 16.29 | 15.50 | 15.77 | 770820 | 12226570 | -0.19 | -1.19% |
| 2009-06-12 | 16.95 | 16.95 | 15.45 | 15.96 | 1100097 | 17812608 | -0.99 | -5.84% |
| 2009-06-05 | 16.70 | 17.98 | 16.50 | 16.95 | 1535430 | 26579570 | 0.66 | 4.05% |
| 2009-05-27 | 15.95 | 17.00 | 15.81 | 16.29 | 629200 | 10317112 | 0.00 | 0.00% |
| 2009-05-22 | 16.20 | 17.98 | 15.70 | 16.29 | 1546793 | 26066708 | -0.05 | -0.31% |
| 2009-05-14 | 16.74 | 17.30 | 16.18 | 16.34 | 1388768 | 23176064 | -0.40 | -2.39% |
| 2009-05-08 | 15.33 | 18.14 | 15.33 | 16.74 | 2020782 | 33796252 | 1.64 | 10.86% |
| 2009-04-30 | 14.80 | 15.65 | 13.85 | 15.10 | 1286638 | 18977444 | 0.09 | 0.60% |
| 2009-04-24 | 16.20 | 16.77 | 14.01 | 15.01 | 2091455 | 32654320 | -1.38 | -8.42% |
| 2009-04-17 | 15.25 | 17.28 | 14.45 | 16.39 | 3008944 | 46972720 | 1.70 | 11.57% |
| 2009-04-10 | 13.05 | 14.69 | 12.95 | 14.69 | 1669769 | 22937238 | 1.32 | 9.87% |
| 2009-04-03 | 14.09 | 14.69 | 13.11 | 13.37 | 2760182 | 38709188 | -1.00 | -6.96% |
| 2009-03-27 | 12.18 | 14.95 | 11.80 | 14.37 | 5335488 | 69984984 | 3.00 | 26.39% |
| 2009-03-19 | 9.51 | 11.80 | 9.38 | 11.37 | 2507460 | 27414356 | 1.72 | 17.82% |
| 2009-03-13 | 10.75 | 10.86 | 9.31 | 9.65 | 1982313 | 19786140 | -1.16 | -10.73% |
| 2009-03-06 | 9.11 | 11.55 | 8.91 | 10.81 | 2980303 | 30751720 | 1.29 | 13.55% |
| 2009-02-27 | 11.80 | 12.89 | 9.52 | 9.52 | 2663687 | 30466292 | -2.34 | -19.73% |
| 2009-02-20 | 10.83 | 12.05 | 10.31 | 11.86 | 3558127 | 39833648 | 1.00 | 9.21% |
| 2009-02-13 | 8.42 | 11.02 | 8.29 | 10.86 | 4212050 | 41066072 | 2.81 | 34.91% |
| 2009-02-06 | 6.46 | 8.05 | 6.39 | 8.05 | 2455631 | 18162500 | 1.60 | 24.81% |
| 2009-01-23 | 6.35 | 6.60 | 5.97 | 6.45 | 1332721 | 8347567 | 0.18 | 2.87% |
| 2009-01-16 | 5.73 | 6.50 | 5.70 | 6.27 | 1757628 | 10929285 | 0.55 | 9.62% |
| 2009-01-09 | 5.26 | 6.00 | 5.22 | 5.72 | 1023479 | 5765237 | 0.62 | 12.16% |
| 2008-12-31 | 5.35 | 5.47 | 5.02 | 5.10 | 402819 | 2108347 | -0.28 | -5.20% |
| 2008-12-26 | 6.41 | 6.47 | 5.19 | 5.38 | 951672 | 5470452 | -1.02 | -15.94% |
| 2008-12-19 | 5.99 | 6.54 | 5.70 | 6.40 | 1448974 | 8878407 | 0.51 | 8.66% |
| 2008-12-12 | 5.72 | 7.10 | 5.71 | 5.89 | 3638031 | 23661840 | 0.23 | 4.06% |
| 2008-12-05 | 4.99 | 5.98 | 4.71 | 5.66 | 1790149 | 9871877 | 0.67 | 13.43% |
| 2008-11-28 | 5.18 | 5.33 | 4.73 | 4.99 | 877534 | 4433915 | -0.11 | -2.16% |
| 2008-11-21 | 5.32 | 5.66 | 4.81 | 5.10 | 1845560 | 9726910 | -0.20 | -3.77% |
| 2008-11-14 | 4.11 | 5.35 | 4.08 | 5.30 | 1733920 | 8188598 | 1.28 | 31.84% |
| 2008-11-07 | 4.12 | 4.18 | 3.81 | 4.02 | 508704 | 2032323 | -0.10 | -2.43% |
| 2008-10-31 | 4.83 | 4.83 | 4.08 | 4.12 | 619983 | 2748000 | -0.81 | -16.43% |
| 2008-10-24 | 4.90 | 5.54 | 4.70 | 4.93 | 889312 | 4579522 | 0.00 | 0.00% |
| 2008-10-17 | 5.50 | 5.95 | 4.80 | 4.93 | 824072 | 4434070 | -0.82 | -14.26% |
| 2008-10-10 | 7.00 | 7.08 | 5.75 | 5.75 | 826720 | 5365906 | -1.47 | -20.36% |
| 2008-09-26 | 7.68 | 8.00 | 6.61 | 7.22 | 1643403 | 11964833 | -0.06 | -0.82% |
| 2008-09-19 | 6.50 | 7.28 | 6.12 | 7.28 | 1068321 | 7267855 | 0.63 | 9.47% |
| 2008-09-12 | 7.39 | 7.49 | 6.25 | 6.65 | 1014093 | 6808042 | -0.74 | -10.01% |
| 2008-09-05 | 8.10 | 8.48 | 7.36 | 7.39 | 1006097 | 7946394 | -0.87 | -10.53% |
| 2008-08-29 | 9.51 | 9.65 | 7.98 | 8.26 | 1218051 | 10389852 | -1.12 | -11.94% |
| 2008-08-22 | 8.72 | 10.20 | 8.09 | 9.38 | 2082575 | 19351614 | 0.53 | 5.99% |
| 2008-08-15 | 9.45 | 9.46 | 7.97 | 8.85 | 1564241 | 13804919 | -0.74 | -7.72% |
| 2008-08-08 | 11.60 | 11.88 | 9.59 | 9.59 | 915874 | 9758802 | -2.13 | -18.17% |
| 2008-08-01 | 12.53 | 12.89 | 11.35 | 11.72 | 1103261 | 13389618 | -0.81 | -6.46% |
| 2008-07-25 | 12.40 | 13.80 | 12.13 | 12.53 | 2244436 | 29097564 | -0.16 | -1.26% |
| 2008-07-18 | 14.08 | 14.99 | 11.81 | 12.69 | 3313727 | 44563144 | -1.80 | -12.42% |
| 2008-07-11 | 10.15 | 14.99 | 9.85 | 14.49 | 4366070 | 56801528 | 4.20 | 40.82% |
| 2008-07-04 | 24.97 | 24.97 | 10.29 | 10.29 | 1464219 | 24824890 | -13.59 | -56.91% |
| 2008-06-27 | 18.01 | 24.15 | 17.88 | 23.88 | 1298192 | 27766856 | 5.18 | 27.70% |
| 2008-06-20 | 21.73 | 22.98 | 17.55 | 18.70 | 855229 | 17568236 | -3.36 | -15.23% |
| 2008-06-13 | 25.46 | 25.50 | 21.71 | 22.06 | 775090 | 18163162 | -4.37 | -16.53% |
| 2008-06-06 | 27.00 | 29.46 | 26.35 | 26.43 | 567031 | 15741956 | -0.87 | -3.19% |
| 2008-05-30 | 28.90 | 29.20 | 25.81 | 27.30 | 1075552 | 29426640 | -1.59 | -5.50% |
| 2008-05-23 | 36.80 | 37.40 | 28.81 | 28.89 | 1306295 | 41649528 | -9.03 | -23.81% |
| 2008-05-09 | 40.00 | 42.99 | 36.50 | 37.92 | 1933493 | 77475912 | -3.60 | -8.67% |
| 2008-04-30 | 42.62 | 46.29 | 38.36 | 41.52 | 2503285 | 102021664 | -5.83 | -12.31% |
| 2008-04-25 | 72.18 | 72.18 | 47.35 | 47.35 | 245623 | 12891025 | -32.85 | -40.96% |
| 2007-09-26 | 79.01 | 83.88 | 74.56 | 80.20 | 135912 | 10815400 | 2.80 | 3.62% |
| 2007-09-21 | 72.43 | 78.11 | 70.40 | 77.40 | 157137 | 11632653 | 4.97 | 6.86% |
| 2007-09-14 | 67.90 | 75.20 | 64.85 | 72.43 | 201311 | 14112200 | 3.96 | 5.78% |
| 2007-09-07 | 68.21 | 72.68 | 68.21 | 68.47 | 216284 | 15110854 | 0.28 | 0.41% |
| 2007-08-31 | 77.00 | 79.00 | 67.04 | 68.19 | 307568 | 21847456 | -8.34 | -10.90% |
| 2007-08-24 | 64.08 | 77.15 | 63.52 | 76.53 | 206884 | 14558156 | 13.93 | 22.25% |
| 2007-08-17 | 69.00 | 70.49 | 61.88 | 62.60 | 207330 | 13494553 | -6.40 | -9.28% |
| 2007-08-10 | 67.84 | 74.80 | 66.30 | 69.00 | 187367 | 13048696 | 1.26 | 1.86% |
| 2007-08-03 | 55.00 | 68.99 | 55.00 | 67.74 | 215674 | 13387889 | 11.79 | 21.07% |
| 2007-07-27 | 54.10 | 58.01 | 54.10 | 55.95 | 169904 | 9575522 | 2.22 | 4.13% |
| 2007-07-20 | 47.36 | 54.76 | 46.77 | 53.73 | 257408 | 13321633 | 6.38 | 13.47% |
| 2007-07-13 | 48.00 | 49.11 | 46.65 | 47.35 | 134412 | 6414532 | -0.44 | -0.92% |
| 2007-07-06 | 48.00 | 51.60 | 44.00 | 47.79 | 185316 | 8947133 | -0.71 | -1.46% |
| 2007-06-29 | 50.09 | 51.85 | 45.00 | 48.50 | 333306 | 16205614 | -1.51 | -3.02% |
| 2007-06-22 | 53.01 | 54.70 | 49.49 | 50.01 | 376151 | 19431084 | -2.28 | -4.36% |
| 2007-06-15 | 53.56 | 57.63 | 51.53 | 52.29 | 453135 | 24372436 | -1.44 | -2.68% |
| 2007-06-08 | 44.00 | 54.50 | 39.85 | 53.73 | 591044 | 28040148 | 9.60 | 21.75% |
| 2007-06-01 | 39.75 | 51.56 | 39.75 | 44.13 | 777558 | 35478804 | 4.92 | 12.55% |
| 2007-05-25 | 38.00 | 42.40 | 37.69 | 39.21 | 447102 | 17990780 | 0.15 | 0.38% |
| 2007-05-18 | 36.51 | 41.23 | 36.00 | 39.06 | 438356 | 16730726 | 1.18 | 3.12% |
| 2007-05-11 | 34.80 | 42.00 | 34.80 | 37.88 | 546335 | 21451028 | 2.81 | 8.01% |
| 2007-04-27 | 38.30 | 39.80 | 34.90 | 35.07 | 501868 | 18659604 | -2.66 | -7.05% |
| 2007-04-20 | 33.80 | 42.00 | 33.70 | 37.73 | 861445 | 32622516 | 3.76 | 11.07% |
| 2007-04-13 | 27.76 | 36.17 | 27.70 | 33.97 | 1015971 | 33003912 | 6.48 | 23.57% |
| 2007-04-06 | 24.80 | 28.27 | 24.45 | 27.49 | 430256 | 11202859 | 2.68 | 10.80% |
| 2007-03-30 | 26.45 | 26.45 | 23.85 | 24.81 | 429114 | 10826064 | -1.04 | -4.02% |
| 2007-03-23 | 21.90 | 25.85 | 21.60 | 25.85 | 496958 | 11760335 | 3.35 | 14.89% |
| 2007-03-16 | 24.02 | 24.15 | 22.15 | 22.50 | 415918 | 9508119 | -1.44 | -6.01% |
| 2007-03-09 | 21.92 | 24.60 | 20.93 | 23.94 | 518323 | 11893356 | 2.08 | 9.52% |
| 2007-03-02 | 22.45 | 24.30 | 20.41 | 21.86 | 504809 | 11117085 | -0.16 | -0.73% |
| 2007-02-16 | 19.48 | 22.69 | 19.48 | 22.02 | 382093 | 8209622 | 2.57 | 13.21% |
| 2007-02-09 | 18.05 | 20.00 | 17.61 | 19.45 | 426692 | 8099230 | 1.17 | 6.40% |
| 2007-02-02 | 21.30 | 23.58 | 18.18 | 18.28 | 928403 | 19856068 | -2.65 | -12.66% |
| 2007-01-26 | 18.16 | 21.05 | 17.77 | 20.93 | 1147992 | 22218376 | 3.36 | 19.12% |
| 2007-01-19 | 15.85 | 17.66 | 15.78 | 17.57 | 715551 | 12005564 | 1.76 | 11.13% |
| 2007-01-12 | 15.18 | 17.33 | 15.00 | 15.81 | 620616 | 10204010 | 0.42 | 2.73% |
| 2007-01-05 | 15.58 | 15.58 | 14.90 | 15.39 | 148362 | 2247096 | -0.13 | -0.84% |
| 2006-12-29 | 15.40 | 16.00 | 14.81 | 15.52 | 321215 | 4949781 | 0.12 | 0.78% |
| 2006-12-22 | 16.00 | 16.33 | 15.20 | 15.40 | 361591 | 5685976 | -0.51 | -3.21% |
| 2006-12-15 | 15.38 | 16.19 | 14.61 | 15.91 | 377278 | 5860701 | 0.62 | 4.05% |
| 2006-12-08 | 16.68 | 19.27 | 15.29 | 15.29 | 1057745 | 18183862 | -1.03 | -6.31% |
| 2006-12-01 | 15.77 | 16.59 | 14.70 | 16.32 | 424809 | 6717565 | 0.78 | 5.02% |
