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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 16.65 | 16.89 | 15.56 | 16.32 | 3080981 | 50290004 | -0.18 | -1.09% |
| 2009-11-19 | 15.83 | 16.95 | 15.83 | 16.50 | 3118537 | 51233092 | 0.72 | 4.56% |
| 2009-11-13 | 16.21 | 16.51 | 15.28 | 15.78 | 3937875 | 63037184 | -0.42 | -2.59% |
| 2009-11-06 | 14.70 | 16.45 | 14.44 | 16.20 | 5078704 | 80000032 | 1.00 | 6.58% |
| 2009-10-30 | 16.75 | 16.89 | 14.86 | 15.20 | 3815377 | 60063364 | -1.27 | -7.71% |
| 2009-10-23 | 14.96 | 16.97 | 14.96 | 16.47 | 4800829 | 77955000 | 1.52 | 10.17% |
| 2009-10-16 | 13.54 | 15.09 | 13.42 | 14.95 | 3469959 | 50088684 | 1.33 | 9.77% |
| 2009-10-09 | 12.93 | 13.69 | 12.91 | 13.62 | 536399 | 7161833 | 0.75 | 5.83% |
| 2009-09-30 | 13.25 | 13.38 | 12.23 | 12.87 | 1416732 | 18118486 | -0.33 | -2.50% |
| 2009-09-25 | 13.80 | 14.08 | 12.41 | 13.20 | 3745976 | 49766512 | -0.97 | -6.84% |
| 2009-09-18 | 15.15 | 15.50 | 13.80 | 14.17 | 3672156 | 54959656 | -0.77 | -5.15% |
| 2009-09-11 | 14.15 | 15.10 | 13.51 | 14.94 | 3942719 | 56790028 | 0.98 | 7.02% |
| 2009-09-04 | 12.98 | 14.24 | 11.67 | 13.96 | 5148529 | 66268552 | 0.74 | 5.60% |
| 2009-08-28 | 14.92 | 15.28 | 13.16 | 13.22 | 3452170 | 48756308 | -1.61 | -10.86% |
| 2009-08-21 | 16.90 | 17.56 | 14.01 | 14.83 | 3996637 | 61647640 | -2.55 | -14.67% |
| 2009-08-14 | 16.85 | 17.88 | 16.00 | 17.38 | 5463733 | 92496992 | 0.57 | 3.39% |
| 2009-08-07 | 17.45 | 18.30 | 15.78 | 16.81 | 6493291 | 111000064 | -0.87 | -4.92% |
| 2009-07-31 | 19.20 | 20.30 | 16.39 | 17.68 | 6080999 | 110567312 | -1.56 | -8.11% |
| 2009-07-24 | 17.50 | 19.74 | 16.80 | 19.24 | 5224770 | 94831584 | 1.63 | 9.26% |
| 2009-07-17 | 17.56 | 18.40 | 17.26 | 17.61 | 2808463 | 49609776 | -0.24 | -1.34% |
| 2009-07-10 | 18.52 | 19.01 | 17.00 | 17.85 | 2897182 | 51911392 | -0.64 | -3.46% |
| 2009-07-03 | 15.98 | 18.50 | 15.70 | 18.49 | 2391107 | 40298524 | 2.71 | 17.17% |
| 2009-06-26 | 15.36 | 16.01 | 14.63 | 15.78 | 2818428 | 43073384 | 0.52 | 3.41% |
| 2009-06-19 | 13.38 | 15.45 | 13.08 | 15.26 | 3722831 | 53434808 | 1.94 | 14.56% |
| 2009-06-12 | 14.43 | 15.00 | 12.97 | 13.32 | 3300579 | 45922624 | -1.08 | -7.50% |
| 2009-06-05 | 16.31 | 17.24 | 13.50 | 14.40 | 2012564 | 29944854 | -1.27 | -8.11% |
| 2009-05-27 | 15.11 | 16.19 | 15.11 | 15.67 | 1226387 | 19159976 | 0.01 | 0.06% |
| 2009-05-22 | 16.25 | 17.26 | 15.48 | 15.66 | 1902427 | 30936324 | -0.84 | -5.09% |
| 2009-05-15 | 14.90 | 17.02 | 13.52 | 16.50 | 2201578 | 33776864 | 2.50 | 17.86% |
| 2009-05-07 | 12.26 | 14.17 | 12.10 | 14.00 | 1588227 | 20927988 | 1.68 | 13.64% |
| 2009-04-30 | 10.78 | 12.34 | 10.18 | 12.32 | 1893686 | 21337632 | 1.31 | 11.90% |
| 2009-04-23 | 11.74 | 11.98 | 10.60 | 11.01 | 1458464 | 16557741 | -0.77 | -6.54% |
| 2009-04-17 | 11.34 | 12.10 | 11.06 | 11.78 | 2321947 | 26883420 | 0.53 | 4.71% |
| 2009-04-10 | 11.50 | 11.56 | 10.18 | 11.25 | 2203581 | 23940906 | -0.15 | -1.32% |
| 2009-04-03 | 10.75 | 11.94 | 10.13 | 11.40 | 2429354 | 26962024 | 0.53 | 4.88% |
| 2009-03-27 | 9.68 | 11.30 | 9.60 | 10.87 | 3055527 | 32735446 | 1.17 | 12.06% |
| 2009-03-20 | 8.50 | 10.08 | 8.46 | 9.70 | 3443226 | 32839512 | 1.06 | 12.27% |
| 2009-03-13 | 9.28 | 9.71 | 8.30 | 8.64 | 2267331 | 20336764 | -0.57 | -6.19% |
| 2009-03-06 | 7.50 | 9.53 | 7.41 | 9.21 | 2803642 | 24618940 | 1.68 | 22.31% |
| 2009-02-27 | 8.62 | 9.48 | 7.25 | 7.53 | 2751061 | 23712664 | -0.89 | -10.57% |
| 2009-02-20 | 9.36 | 9.61 | 8.05 | 8.42 | 3007646 | 26219224 | -1.00 | -10.62% |
| 2009-02-13 | 8.38 | 9.55 | 8.20 | 9.42 | 3702309 | 32837138 | 1.08 | 12.95% |
| 2009-02-06 | 7.77 | 8.47 | 7.10 | 8.34 | 2871103 | 22307236 | 0.68 | 8.88% |
| 2009-01-23 | 7.48 | 7.93 | 7.24 | 7.66 | 1451945 | 11104689 | 0.21 | 2.82% |
| 2009-01-16 | 7.32 | 7.65 | 6.81 | 7.45 | 1480302 | 10701668 | 0.03 | 0.40% |
| 2009-01-09 | 6.67 | 7.65 | 6.55 | 7.42 | 1760973 | 12610618 | 0.58 | 8.48% |
| 2008-12-25 | 8.20 | 8.21 | 6.73 | 6.84 | 1426144 | 10483422 | -1.43 | -17.29% |
| 2008-12-19 | 7.82 | 8.60 | 7.36 | 8.27 | 1847928 | 15108542 | 0.64 | 8.39% |
| 2008-12-12 | 8.38 | 8.78 | 7.57 | 7.63 | 2029701 | 16667700 | -0.62 | -7.51% |
| 2008-12-05 | 7.05 | 8.30 | 6.94 | 8.25 | 2309284 | 17640968 | 1.21 | 17.19% |
| 2008-11-28 | 6.80 | 7.71 | 6.34 | 7.04 | 3577756 | 25649056 | 0.07 | 1.00% |
| 2008-11-21 | 6.28 | 7.32 | 5.69 | 6.97 | 3611963 | 23475548 | 0.59 | 9.25% |
| 2008-11-14 | 5.08 | 6.41 | 5.02 | 6.38 | 3185776 | 18132774 | 1.41 | 28.37% |
| 2008-11-07 | 5.57 | 5.72 | 4.56 | 4.97 | 1768660 | 8861362 | -0.64 | -11.41% |
| 2008-10-31 | 5.82 | 6.00 | 5.09 | 5.61 | 2412610 | 13677986 | -0.42 | -6.96% |
| 2008-10-24 | 6.15 | 6.80 | 5.82 | 6.03 | 2947744 | 18614926 | -0.20 | -3.21% |
| 2008-10-17 | 5.46 | 6.42 | 5.18 | 6.23 | 3138488 | 18919506 | 0.74 | 13.48% |
| 2008-10-10 | 5.81 | 6.70 | 5.38 | 5.49 | 2983861 | 18267504 | -0.56 | -9.26% |
| 2008-09-26 | 5.90 | 6.26 | 4.95 | 6.05 | 2949120 | 16779796 | 0.36 | 6.33% |
| 2008-09-19 | 5.76 | 5.79 | 4.90 | 5.69 | 1041903 | 5714842 | 0.11 | 1.97% |
| 2008-09-12 | 6.55 | 6.68 | 5.50 | 5.58 | 560286 | 3304157 | -0.97 | -14.81% |
| 2008-09-05 | 6.90 | 6.98 | 6.50 | 6.55 | 533356 | 3607452 | -0.49 | -6.96% |
| 2008-08-29 | 6.89 | 7.36 | 6.56 | 7.04 | 785041 | 5366831 | 0.13 | 1.88% |
| 2008-08-22 | 7.35 | 7.49 | 6.53 | 6.91 | 974903 | 6853333 | -0.42 | -5.73% |
| 2008-08-15 | 7.58 | 7.85 | 6.82 | 7.33 | 1083939 | 7918429 | -0.12 | -1.61% |
| 2008-08-08 | 8.40 | 8.50 | 7.40 | 7.45 | 1292432 | 10201045 | -1.10 | -12.87% |
| 2008-08-01 | 9.42 | 9.87 | 8.15 | 8.55 | 2734818 | 24408640 | -0.81 | -8.65% |
| 2008-07-25 | 8.10 | 9.50 | 8.03 | 9.36 | 3547894 | 31551758 | 1.03 | 12.37% |
| 2008-07-18 | 9.95 | 10.15 | 7.65 | 8.33 | 3087079 | 27194030 | -1.73 | -17.20% |
| 2008-07-11 | 8.00 | 11.11 | 7.93 | 10.06 | 4238068 | 41928716 | 1.94 | 23.89% |
| 2008-07-04 | 8.51 | 9.09 | 7.88 | 8.12 | 802202 | 6696523 | -0.50 | -5.80% |
| 2008-06-27 | 8.49 | 10.08 | 8.27 | 8.62 | 560197 | 5208200 | 0.02 | 0.23% |
| 2008-06-20 | 9.43 | 9.77 | 8.05 | 8.60 | 509945 | 4638868 | -0.96 | -10.04% |
| 2008-06-13 | 10.99 | 11.00 | 9.40 | 9.56 | 376905 | 3704745 | -1.89 | -16.51% |
| 2008-06-06 | 11.32 | 11.84 | 11.00 | 11.45 | 478610 | 5468431 | 0.04 | 0.35% |
| 2008-05-30 | 11.39 | 12.13 | 10.99 | 11.41 | 699986 | 8114863 | -0.15 | -1.30% |
| 2008-05-23 | 13.27 | 13.27 | 11.30 | 11.56 | 589448 | 7179191 | -1.64 | -12.42% |
| 2008-05-16 | 12.95 | 14.06 | 12.00 | 13.20 | 731287 | 9570834 | -0.09 | -0.68% |
| 2008-05-09 | 14.91 | 15.42 | 12.98 | 13.29 | 1171246 | 16720391 | -0.29 | -2.13% |
| 2008-04-29 | 14.00 | 14.45 | 13.10 | 13.58 | 343940 | 4717204 | -0.98 | -6.73% |
| 2008-04-25 | 13.65 | 15.65 | 10.95 | 14.56 | 1384695 | 19042128 | 1.91 | 15.10% |
| 2008-04-18 | 16.35 | 16.90 | 12.23 | 12.65 | 814692 | 11621558 | -4.53 | -26.37% |
| 2008-04-11 | 16.49 | 19.06 | 16.00 | 17.18 | 559347 | 9954833 | 0.18 | 1.06% |
| 2008-04-03 | 38.30 | 39.70 | 15.45 | 17.00 | 551870 | 13196103 | -22.59 | -57.06% |
| 2008-03-28 | 35.70 | 39.80 | 31.33 | 39.59 | 439827 | 15997423 | 3.84 | 10.74% |
| 2008-03-21 | 31.20 | 37.68 | 30.51 | 35.75 | 398884 | 13669237 | 4.22 | 13.38% |
| 2008-03-14 | 37.98 | 38.60 | 29.80 | 31.53 | 314532 | 10499020 | -7.34 | -18.88% |
| 2008-03-07 | 39.74 | 41.65 | 35.90 | 38.87 | 259786 | 10072795 | -1.53 | -3.79% |
| 2008-02-29 | 41.71 | 43.00 | 36.70 | 40.40 | 251149 | 9842284 | -0.60 | -1.46% |
| 2008-02-22 | 44.30 | 46.50 | 40.02 | 41.00 | 160254 | 6978957 | -1.85 | -4.32% |
| 2008-02-15 | 46.31 | 47.00 | 41.90 | 42.85 | 89211 | 3924055 | -2.65 | -5.82% |
| 2008-02-05 | 45.62 | 47.67 | 44.52 | 45.50 | 136109 | 6325268 | 0.82 | 1.83% |
| 2008-02-01 | 44.00 | 45.49 | 41.20 | 44.68 | 357788 | 15496918 | 1.25 | 2.88% |
| 2008-01-25 | 42.40 | 43.43 | 35.48 | 43.43 | 371962 | 14515451 | 1.10 | 2.60% |
| 2008-01-18 | 47.95 | 49.80 | 39.43 | 42.33 | 457152 | 20497396 | -5.51 | -11.52% |
| 2008-01-11 | 44.28 | 48.50 | 43.50 | 47.84 | 481332 | 22222112 | 3.68 | 8.33% |
| 2008-01-04 | 41.55 | 44.80 | 41.21 | 44.16 | 310788 | 13231614 | 3.36 | 8.23% |
| 2007-12-28 | 40.20 | 42.32 | 36.97 | 40.80 | 780997 | 30982882 | 0.80 | 2.00% |
| 2007-12-21 | 40.58 | 41.00 | 36.91 | 40.00 | 416699 | 16193206 | -0.98 | -2.39% |
| 2007-12-14 | 49.52 | 49.90 | 39.11 | 40.98 | 547387 | 23567208 | -8.54 | -17.25% |
| 2007-12-07 | 44.78 | 53.00 | 44.00 | 49.52 | 174162 | 8534981 | 4.64 | 10.34% |
| 2007-11-30 | 48.85 | 49.01 | 42.70 | 44.88 | 176382 | 7964589 | -3.32 | -6.89% |
| 2007-11-23 | 52.58 | 52.58 | 46.70 | 48.20 | 206583 | 10179878 | -4.50 | -8.54% |
| 2007-11-16 | 57.00 | 62.33 | 51.40 | 52.70 | 282761 | 16090728 | -6.49 | -10.96% |
| 2007-11-09 | 63.40 | 63.50 | 55.00 | 59.19 | 142562 | 8508849 | -5.84 | -8.98% |
| 2007-11-02 | 62.20 | 73.50 | 62.20 | 65.03 | 204153 | 13658486 | 3.43 | 5.57% |
| 2007-10-26 | 50.99 | 61.60 | 49.00 | 61.60 | 223177 | 12531517 | 11.61 | 23.23% |
| 2007-10-18 | 56.00 | 56.00 | 48.60 | 49.99 | 208024 | 10800216 | -6.05 | -10.80% |
| 2007-10-12 | 54.99 | 63.18 | 52.18 | 56.04 | 534174 | 31495216 | 2.36 | 4.40% |
| 2007-09-28 | 53.30 | 58.27 | 51.40 | 53.68 | 199084 | 10951679 | 0.78 | 1.47% |
| 2007-09-21 | 57.07 | 61.00 | 51.88 | 52.90 | 248570 | 14191232 | -5.59 | -9.56% |
| 2007-09-14 | 52.02 | 59.00 | 51.00 | 58.49 | 356963 | 19990522 | 3.00 | 5.41% |
| 2007-09-06 | 56.50 | 58.74 | 54.16 | 55.49 | 248536 | 14014795 | -0.51 | -0.91% |
| 2007-08-31 | 56.73 | 60.20 | 54.71 | 56.00 | 235211 | 13441892 | -0.64 | -1.13% |
| 2007-08-24 | 45.50 | 59.00 | 45.50 | 56.64 | 188183 | 9848581 | 11.55 | 25.61% |
| 2007-08-17 | 49.70 | 50.00 | 44.32 | 45.09 | 305657 | 14366292 | -4.41 | -8.91% |
| 2007-08-10 | 51.40 | 53.00 | 48.25 | 49.50 | 249940 | 12506591 | -0.88 | -1.75% |
| 2007-08-03 | 43.96 | 53.00 | 43.50 | 50.38 | 279434 | 13305157 | 5.70 | 12.76% |
| 2007-07-27 | 44.25 | 46.11 | 42.00 | 44.68 | 196402 | 8679750 | 1.24 | 2.85% |
| 2007-07-20 | 34.99 | 44.20 | 34.03 | 43.44 | 308611 | 12432816 | 8.44 | 24.11% |
| 2007-07-13 | 33.01 | 36.10 | 32.90 | 35.00 | 208998 | 7137276 | 2.50 | 7.69% |
| 2007-07-06 | 33.75 | 34.90 | 30.00 | 32.50 | 180178 | 5925851 | -1.70 | -4.97% |
| 2007-06-29 | 35.95 | 39.00 | 33.13 | 34.20 | 326828 | 11830208 | -1.80 | -5.00% |
| 2007-06-22 | 33.33 | 38.97 | 33.33 | 36.00 | 264217 | 9579631 | 3.18 | 9.69% |
| 2007-06-15 | 30.86 | 35.50 | 29.50 | 32.82 | 377594 | 11987356 | 2.04 | 6.63% |
| 2007-06-08 | 32.10 | 33.18 | 27.01 | 30.78 | 420953 | 12882084 | -1.81 | -5.55% |
| 2007-06-01 | 29.55 | 35.40 | 29.20 | 32.59 | 655470 | 21446106 | 4.28 | 15.12% |
| 2007-05-25 | 26.81 | 30.50 | 26.81 | 28.31 | 399678 | 11513646 | 0.01 | 0.04% |
| 2007-05-18 | 23.25 | 29.24 | 22.70 | 28.30 | 441759 | 11327813 | 5.05 | 21.72% |
| 2007-05-11 | 20.85 | 25.25 | 20.70 | 23.25 | 632203 | 15005154 | 2.34 | 11.19% |
| 2007-04-27 | 18.95 | 22.40 | 18.95 | 20.91 | 581261 | 12149621 | 2.01 | 10.63% |
| 2007-04-20 | 17.55 | 20.30 | 17.45 | 18.90 | 1059639 | 20350678 | 1.21 | 6.84% |
| 2007-04-13 | 17.96 | 18.40 | 16.99 | 17.69 | 752546 | 13310207 | -0.22 | -1.23% |
| 2007-04-06 | 16.09 | 18.07 | 16.09 | 17.91 | 753487 | 12977242 | 1.70 | 10.49% |
| 2007-03-30 | 16.60 | 17.23 | 15.98 | 16.21 | 608272 | 10099215 | -0.29 | -1.76% |
| 2007-03-23 | 15.74 | 17.92 | 15.60 | 16.50 | 630694 | 10717158 | 0.07 | 0.43% |
| 2007-03-16 | 16.77 | 17.35 | 16.20 | 16.43 | 459448 | 7728123 | -0.30 | -1.79% |
| 2007-03-09 | 15.03 | 17.00 | 15.03 | 16.73 | 663841 | 10826444 | 1.70 | 11.31% |
| 2007-03-02 | 15.87 | 16.13 | 13.79 | 15.03 | 538915 | 8002598 | -0.85 | -5.35% |
| 2007-02-16 | 14.03 | 16.83 | 13.98 | 15.88 | 504347 | 7860335 | 1.87 | 13.35% |
| 2007-02-09 | 14.60 | 14.88 | 13.70 | 14.01 | 466261 | 6637244 | -0.80 | -5.40% |
| 2007-02-02 | 16.62 | 16.96 | 14.50 | 14.81 | 612175 | 9460792 | -1.79 | -10.78% |
| 2007-01-26 | 15.75 | 17.30 | 15.03 | 16.60 | 838012 | 13600308 | 0.62 | 3.88% |
| 2007-01-19 | 17.02 | 19.90 | 15.25 | 15.98 | 1070971 | 18124620 | -1.38 | -7.95% |
| 2007-01-12 | 18.40 | 19.29 | 16.80 | 17.36 | 488208 | 8770777 | -1.23 | -6.62% |
| 2007-01-05 | 18.75 | 20.00 | 18.09 | 18.59 | 136804 | 2615856 | 0.10 | 0.54% |
| 2006-12-29 | 17.00 | 19.00 | 16.98 | 18.49 | 130864 | 2373339 | 1.51 | 8.89% |
| 2006-12-22 | 16.60 | 18.26 | 16.31 | 16.98 | 239911 | 4201086 | 0.38 | 2.29% |
| 2006-12-15 | 13.96 | 16.66 | 13.96 | 16.60 | 339194 | 5308762 | 2.26 | 15.76% |
| 2006-12-08 | 15.00 | 16.08 | 14.30 | 14.34 | 351400 | 5415350 | -0.17 | -1.17% |
| 2006-12-01 | 12.91 | 14.88 | 12.45 | 14.51 | 336018 | 4645973 | 1.52 | 11.70% |
