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 | 19.16 | 19.30 | 17.50 | 18.18 | 185089 | 3394993 | -1.05 | -5.46% |
| 2009-11-20 | 18.31 | 19.42 | 18.09 | 19.23 | 302475 | 5694472 | 1.23 | 6.83% |
| 2009-11-13 | 17.40 | 18.10 | 16.98 | 18.00 | 251787 | 4434172 | 0.71 | 4.11% |
| 2009-11-06 | 14.97 | 17.77 | 14.90 | 17.29 | 558514 | 9423969 | 2.08 | 13.68% |
| 2009-10-30 | 15.29 | 15.60 | 14.80 | 15.21 | 182236 | 2776001 | 0.04 | 0.26% |
| 2009-10-23 | 15.29 | 15.80 | 15.03 | 15.17 | 266605 | 4112474 | 0.04 | 0.26% |
| 2009-10-16 | 14.91 | 15.50 | 14.85 | 15.13 | 212698 | 3240900 | 0.21 | 1.41% |
| 2009-10-09 | 14.50 | 14.95 | 14.31 | 14.92 | 33871 | 498680 | 0.70 | 4.92% |
| 2009-09-30 | 14.15 | 14.59 | 13.80 | 14.22 | 42439 | 606140 | 0.02 | 0.14% |
| 2009-09-25 | 14.30 | 14.92 | 13.75 | 14.20 | 122487 | 1749684 | -0.38 | -2.61% |
| 2009-09-18 | 13.70 | 15.24 | 13.58 | 14.58 | 298834 | 4398488 | 1.02 | 7.52% |
| 2009-09-11 | 13.28 | 13.65 | 12.97 | 13.56 | 162894 | 2170827 | 0.37 | 2.81% |
| 2009-09-04 | 13.31 | 13.40 | 12.13 | 13.19 | 117177 | 1506794 | -0.45 | -3.30% |
| 2009-08-28 | 13.70 | 14.10 | 13.26 | 13.64 | 145103 | 2001705 | -0.13 | -0.94% |
| 2009-08-21 | 13.72 | 13.94 | 13.06 | 13.77 | 132395 | 1792252 | -0.08 | -0.58% |
| 2009-08-14 | 14.95 | 15.18 | 13.79 | 13.85 | 135163 | 1973021 | -1.05 | -7.05% |
| 2009-08-07 | 15.40 | 15.68 | 14.81 | 14.90 | 242784 | 3726297 | -0.44 | -2.87% |
| 2009-07-31 | 15.89 | 16.45 | 14.70 | 15.34 | 285080 | 4475568 | -0.48 | -3.03% |
| 2009-07-24 | 16.18 | 16.48 | 15.51 | 15.82 | 286979 | 4596154 | -0.35 | -2.17% |
| 2009-07-17 | 16.11 | 16.90 | 15.93 | 16.17 | 274647 | 4504926 | 0.03 | 0.19% |
| 2009-07-10 | 16.02 | 16.35 | 15.65 | 16.14 | 293973 | 4695352 | 0.23 | 1.45% |
| 2009-07-03 | 15.59 | 16.43 | 15.42 | 15.91 | 313604 | 5021515 | 0.26 | 1.66% |
| 2009-06-26 | 15.40 | 15.99 | 15.00 | 15.65 | 239984 | 3705956 | 0.16 | 1.03% |
| 2009-06-19 | 15.39 | 15.77 | 14.70 | 15.49 | 265029 | 4018492 | 0.13 | 0.85% |
| 2009-06-12 | 16.50 | 16.50 | 15.30 | 15.36 | 123344 | 1947469 | -1.46 | -8.68% |
| 2009-06-04 | 14.48 | 16.82 | 14.40 | 16.82 | 275615 | 4339493 | 2.52 | 17.62% |
| 2009-05-27 | 13.85 | 14.95 | 13.70 | 14.30 | 91565 | 1321405 | 0.10 | 0.70% |
| 2009-05-22 | 14.40 | 15.17 | 14.01 | 14.20 | 162069 | 2381302 | -0.19 | -1.32% |
| 2009-05-15 | 15.10 | 15.20 | 13.90 | 14.39 | 125828 | 1803646 | -0.63 | -4.19% |
| 2009-05-07 | 14.24 | 15.48 | 14.15 | 15.02 | 238074 | 3546162 | 0.90 | 6.37% |
| 2009-04-30 | 13.54 | 14.45 | 13.47 | 14.12 | 137627 | 1913013 | 0.57 | 4.21% |
| 2009-04-24 | 14.01 | 14.55 | 13.19 | 13.55 | 165466 | 2316316 | -0.52 | -3.70% |
| 2009-04-17 | 13.77 | 15.00 | 13.47 | 14.07 | 255581 | 3651681 | 0.37 | 2.70% |
| 2009-04-10 | 13.93 | 13.97 | 13.20 | 13.70 | 111488 | 1520956 | -0.23 | -1.65% |
| 2009-04-03 | 13.99 | 14.55 | 13.50 | 13.93 | 228698 | 3218806 | 0.13 | 0.94% |
| 2009-03-27 | 14.18 | 14.28 | 13.16 | 13.80 | 179857 | 2473847 | -0.13 | -0.93% |
| 2009-03-20 | 12.60 | 14.10 | 12.58 | 13.93 | 161146 | 2185879 | 1.33 | 10.56% |
| 2009-03-13 | 13.69 | 14.23 | 12.54 | 12.60 | 173273 | 2291637 | -1.08 | -7.89% |
| 2009-03-06 | 12.19 | 14.58 | 11.92 | 13.68 | 451405 | 6232665 | 1.36 | 11.04% |
| 2009-02-27 | 12.10 | 13.70 | 11.56 | 12.32 | 384876 | 4866578 | 0.22 | 1.82% |
| 2009-02-20 | 13.16 | 13.16 | 11.60 | 12.10 | 253737 | 3133222 | -0.99 | -7.56% |
| 2009-02-13 | 11.75 | 13.20 | 11.45 | 13.09 | 414628 | 5083619 | 1.49 | 12.85% |
| 2009-02-06 | 10.97 | 11.78 | 10.83 | 11.60 | 246500 | 2814996 | 0.68 | 6.23% |
| 2009-01-23 | 11.19 | 11.20 | 10.55 | 10.92 | 125854 | 1364413 | 0.01 | 0.09% |
| 2009-01-16 | 10.15 | 11.00 | 9.91 | 10.91 | 158875 | 1671374 | 0.76 | 7.49% |
| 2009-01-09 | 9.95 | 10.46 | 9.91 | 10.15 | 132913 | 1351305 | 0.46 | 4.75% |
| 2008-12-26 | 11.11 | 11.22 | 9.50 | 9.69 | 128264 | 1293639 | -1.42 | -12.78% |
| 2008-12-19 | 10.60 | 11.34 | 10.30 | 11.11 | 182499 | 2006662 | 0.68 | 6.52% |
| 2008-12-12 | 11.02 | 11.95 | 10.37 | 10.43 | 244076 | 2742125 | -0.48 | -4.40% |
| 2008-12-05 | 10.36 | 11.50 | 10.31 | 10.91 | 278622 | 3069354 | 0.39 | 3.71% |
| 2008-11-28 | 10.38 | 11.18 | 9.70 | 10.52 | 230299 | 2394743 | -0.02 | -0.19% |
| 2008-11-21 | 11.12 | 11.62 | 9.85 | 10.54 | 409572 | 4404712 | -0.58 | -5.22% |
| 2008-11-14 | 9.11 | 11.23 | 9.11 | 11.12 | 401509 | 4110947 | 2.20 | 24.66% |
| 2008-11-07 | 8.32 | 9.34 | 8.32 | 8.92 | 209475 | 1868768 | 0.42 | 4.94% |
| 2008-10-31 | 8.30 | 8.95 | 8.10 | 8.50 | 276159 | 2365965 | 0.14 | 1.68% |
| 2008-10-24 | 8.00 | 8.55 | 7.60 | 8.36 | 174282 | 1419066 | 0.26 | 3.21% |
| 2008-10-17 | 7.88 | 8.76 | 7.41 | 8.10 | 125030 | 1013028 | 0.22 | 2.79% |
| 2008-10-10 | 7.75 | 8.28 | 7.60 | 7.88 | 113490 | 913967 | -0.02 | -0.25% |
| 2008-09-26 | 8.10 | 8.30 | 7.01 | 7.90 | 109142 | 836414 | 0.35 | 4.64% |
| 2008-09-19 | 7.26 | 7.55 | 6.36 | 7.55 | 49470 | 353083 | 0.28 | 3.85% |
| 2008-09-12 | 7.61 | 7.82 | 7.05 | 7.27 | 45989 | 337291 | -0.51 | -6.55% |
| 2008-09-05 | 7.71 | 8.02 | 7.41 | 7.78 | 38745 | 299822 | -0.09 | -1.14% |
| 2008-08-29 | 8.36 | 8.55 | 7.31 | 7.87 | 59419 | 463567 | -0.49 | -5.86% |
| 2008-08-22 | 8.70 | 8.97 | 7.65 | 8.36 | 113860 | 952166 | -0.38 | -4.35% |
| 2008-08-15 | 8.91 | 8.99 | 7.51 | 8.74 | 97217 | 804722 | -0.15 | -1.69% |
| 2008-08-08 | 9.35 | 10.05 | 8.34 | 8.89 | 185052 | 1745821 | -0.53 | -5.63% |
| 2008-08-01 | 9.85 | 10.20 | 8.95 | 9.42 | 176164 | 1707270 | -0.03 | -0.32% |
| 2008-07-25 | 9.07 | 9.74 | 9.00 | 9.45 | 147900 | 1403194 | 0.41 | 4.54% |
| 2008-07-18 | 8.93 | 9.45 | 8.18 | 9.04 | 114843 | 1018619 | 0.17 | 1.92% |
| 2008-07-11 | 8.14 | 9.50 | 8.10 | 8.87 | 210924 | 1902310 | 0.80 | 9.91% |
| 2008-07-04 | 8.01 | 8.25 | 7.50 | 8.07 | 157325 | 1242630 | -0.36 | -4.27% |
| 2008-06-27 | 7.25 | 8.81 | 7.02 | 8.43 | 168681 | 1370315 | 1.16 | 15.96% |
| 2008-06-20 | 8.36 | 8.59 | 6.90 | 7.27 | 86808 | 664655 | -1.03 | -12.41% |
| 2008-06-13 | 10.53 | 10.79 | 8.25 | 8.30 | 77856 | 721286 | -2.85 | -25.56% |
| 2008-06-06 | 10.55 | 11.57 | 10.30 | 11.15 | 135323 | 1508823 | 0.65 | 6.19% |
| 2008-05-30 | 10.18 | 10.87 | 10.10 | 10.50 | 76265 | 797922 | 0.12 | 1.16% |
| 2008-05-23 | 12.16 | 12.34 | 10.00 | 10.38 | 137246 | 1520351 | -1.78 | -14.64% |
| 2008-05-16 | 11.59 | 13.08 | 11.25 | 12.16 | 255538 | 3161020 | 0.31 | 2.62% |
| 2008-05-09 | 12.10 | 12.42 | 10.95 | 11.85 | 235511 | 2773589 | -0.28 | -2.31% |
| 2008-04-30 | 11.34 | 12.19 | 11.24 | 12.13 | 154820 | 1815506 | 0.52 | 4.48% |
| 2008-04-25 | 9.69 | 12.28 | 9.41 | 11.61 | 491733 | 5426829 | 2.56 | 28.29% |
| 2008-04-18 | 9.80 | 10.42 | 8.50 | 9.05 | 149331 | 1456806 | -0.99 | -9.86% |
| 2008-04-11 | 9.70 | 10.84 | 9.26 | 10.04 | 87542 | 892540 | 0.12 | 1.21% |
| 2008-04-03 | 12.23 | 12.29 | 9.00 | 9.92 | 98423 | 1031596 | -2.42 | -19.61% |
| 2008-03-28 | 13.25 | 13.49 | 11.58 | 12.34 | 70767 | 889567 | -0.80 | -6.09% |
| 2008-03-21 | 14.50 | 14.76 | 11.98 | 13.14 | 78188 | 1031215 | -1.55 | -10.55% |
| 2008-03-14 | 16.13 | 16.33 | 14.32 | 14.69 | 103502 | 1567645 | -1.51 | -9.32% |
| 2008-03-07 | 15.30 | 16.99 | 15.15 | 16.20 | 146572 | 2374371 | 0.90 | 5.88% |
| 2008-02-29 | 16.10 | 16.28 | 14.50 | 15.30 | 83832 | 1274537 | -0.87 | -5.38% |
| 2008-02-22 | 15.20 | 17.00 | 15.12 | 16.17 | 160592 | 2600860 | 1.21 | 8.09% |
| 2008-02-15 | 14.70 | 15.70 | 14.62 | 14.96 | 42373 | 636823 | -0.67 | -4.29% |
| 2008-02-05 | 14.29 | 15.89 | 14.20 | 15.63 | 72934 | 1102350 | 1.61 | 11.48% |
| 2008-02-01 | 15.07 | 15.07 | 13.01 | 14.02 | 93872 | 1306217 | -0.78 | -5.27% |
| 2008-01-25 | 16.28 | 16.48 | 13.55 | 14.80 | 156420 | 2293170 | -1.55 | -9.48% |
| 2008-01-18 | 17.25 | 17.88 | 15.55 | 16.35 | 160914 | 2733288 | -0.86 | -5.00% |
| 2008-01-11 | 18.50 | 19.48 | 16.98 | 17.21 | 235697 | 4278860 | -0.76 | -4.23% |
| 2008-01-04 | 16.90 | 18.78 | 16.60 | 17.97 | 116452 | 2069800 | 1.06 | 6.27% |
| 2007-12-28 | 16.60 | 17.80 | 16.28 | 16.91 | 179869 | 3057990 | 0.33 | 1.99% |
| 2007-12-21 | 16.09 | 17.10 | 15.28 | 16.58 | 142442 | 2289076 | 0.75 | 4.74% |
| 2007-12-14 | 14.50 | 15.90 | 14.45 | 15.83 | 176749 | 2692520 | 0.93 | 6.24% |
| 2007-12-07 | 13.49 | 15.15 | 13.25 | 14.90 | 104403 | 1474591 | 1.45 | 10.78% |
| 2007-11-30 | 13.47 | 13.97 | 12.81 | 13.45 | 54664 | 732351 | 0.18 | 1.36% |
| 2007-11-23 | 13.59 | 14.65 | 12.70 | 13.27 | 103336 | 1435980 | -0.19 | -1.41% |
| 2007-11-16 | 13.80 | 13.85 | 12.60 | 13.46 | 115645 | 1528211 | -0.62 | -4.40% |
| 2007-11-09 | 14.68 | 15.56 | 13.80 | 14.08 | 95917 | 1414701 | -0.90 | -6.01% |
| 2007-11-02 | 14.30 | 16.50 | 14.00 | 14.98 | 182394 | 2758711 | 0.70 | 4.90% |
| 2007-10-26 | 18.79 | 18.79 | 13.75 | 14.28 | 187951 | 3046539 | -4.92 | -25.62% |
| 2007-10-18 | 20.80 | 22.20 | 19.20 | 19.20 | 329804 | 6801811 | -1.15 | -5.65% |
| 2007-10-12 | 18.95 | 21.00 | 17.49 | 20.35 | 448570 | 8598107 | 1.51 | 8.02% |
| 2007-09-28 | 17.95 | 19.58 | 17.35 | 18.84 | 226399 | 4188499 | 1.14 | 6.44% |
| 2007-09-21 | 16.99 | 19.10 | 16.53 | 17.70 | 389438 | 7035767 | 0.55 | 3.21% |
| 2007-09-14 | 19.84 | 21.00 | 16.25 | 17.15 | 640504 | 11588102 | -2.57 | -13.03% |
| 2007-09-07 | 15.30 | 19.72 | 15.01 | 19.72 | 836757 | 14655720 | 4.64 | 30.77% |
| 2007-08-31 | 15.33 | 15.50 | 13.96 | 15.08 | 232798 | 3396908 | -0.09 | -0.59% |
| 2007-08-24 | 14.64 | 15.60 | 14.55 | 15.17 | 292680 | 4392259 | 1.86 | 13.97% |
| 2007-08-17 | 13.55 | 13.96 | 12.98 | 13.31 | 169104 | 2281089 | -0.23 | -1.70% |
| 2007-08-10 | 15.37 | 15.40 | 13.28 | 13.54 | 199315 | 2869013 | -1.41 | -9.43% |
| 2007-08-03 | 14.75 | 15.85 | 14.08 | 14.95 | 309157 | 4636900 | 0.20 | 1.36% |
| 2007-07-27 | 13.56 | 15.15 | 13.56 | 14.75 | 294920 | 4204072 | 1.21 | 8.94% |
| 2007-07-20 | 13.30 | 13.67 | 11.92 | 13.54 | 160407 | 2098825 | 0.23 | 1.73% |
| 2007-07-13 | 12.47 | 13.39 | 12.01 | 13.31 | 231856 | 2989141 | 1.10 | 9.01% |
| 2007-07-06 | 11.90 | 13.13 | 11.21 | 12.21 | 143964 | 1780197 | 0.26 | 2.18% |
| 2007-06-29 | 14.20 | 14.29 | 11.45 | 11.95 | 195324 | 2428548 | -2.03 | -14.52% |
| 2007-06-22 | 15.81 | 16.38 | 13.54 | 13.98 | 241355 | 3734113 | -1.32 | -8.63% |
| 2007-06-15 | 14.50 | 16.49 | 13.65 | 15.30 | 303560 | 4610709 | 1.21 | 8.59% |
| 2007-06-08 | 14.81 | 15.30 | 12.11 | 14.09 | 265945 | 3600628 | -0.85 | -5.69% |
| 2007-06-01 | 17.90 | 18.49 | 14.30 | 14.94 | 360420 | 5922248 | -2.79 | -15.74% |
| 2007-05-25 | 16.26 | 19.13 | 16.02 | 17.73 | 485760 | 8725542 | 0.98 | 5.85% |
| 2007-05-18 | 16.60 | 17.26 | 15.50 | 16.75 | 360563 | 5994474 | 0.13 | 0.78% |
| 2007-05-11 | 15.55 | 16.88 | 14.81 | 16.62 | 379036 | 5998232 | 1.08 | 6.95% |
| 2007-04-27 | 15.55 | 17.08 | 15.50 | 15.54 | 354172 | 5741488 | 0.12 | 0.78% |
| 2007-04-20 | 15.80 | 16.73 | 14.78 | 15.42 | 418591 | 6699503 | -0.41 | -2.59% |
| 2007-04-13 | 15.65 | 16.08 | 14.55 | 15.83 | 451409 | 6865682 | 0.43 | 2.79% |
| 2007-04-06 | 14.06 | 15.40 | 14.06 | 15.40 | 176312 | 2603455 | 1.32 | 9.38% |
| 2007-03-30 | 15.10 | 15.85 | 13.90 | 14.08 | 225498 | 3367113 | -1.05 | -6.94% |
| 2007-03-23 | 14.00 | 15.58 | 13.78 | 15.13 | 253417 | 3723797 | 0.60 | 4.13% |
| 2007-03-16 | 15.10 | 15.55 | 13.70 | 14.53 | 286112 | 4173227 | -0.29 | -1.96% |
| 2007-03-09 | 13.80 | 15.09 | 13.16 | 14.82 | 286533 | 3971359 | 1.06 | 7.70% |
| 2007-03-02 | 17.28 | 17.28 | 13.47 | 13.76 | 306733 | 4348345 | -3.26 | -19.15% |
| 2007-02-16 | 15.91 | 18.20 | 15.80 | 17.02 | 166776 | 2850677 | 1.02 | 6.38% |
| 2007-02-09 | 16.35 | 16.82 | 14.09 | 16.00 | 171770 | 2671330 | -0.16 | -0.99% |
| 2007-02-02 | 16.35 | 16.89 | 14.51 | 16.16 | 174593 | 2773163 | -0.34 | -2.06% |
| 2007-01-26 | 12.37 | 17.45 | 12.37 | 16.50 | 335865 | 5017413 | 4.29 | 35.13% |
| 2007-01-19 | 9.55 | 12.56 | 9.30 | 12.21 | 305964 | 3445427 | 2.59 | 26.92% |
| 2007-01-12 | 8.55 | 10.52 | 8.55 | 9.62 | 334280 | 3213073 | 1.23 | 14.66% |
| 2007-01-05 | 8.16 | 8.39 | 8.00 | 8.39 | 100926 | 828960 | 0.32 | 3.96% |
| 2006-12-29 | 7.65 | 8.20 | 7.60 | 8.07 | 173656 | 1378174 | 0.41 | 5.35% |
| 2006-12-22 | 8.28 | 8.43 | 7.56 | 7.66 | 224774 | 1809692 | -0.60 | -7.26% |
| 2006-12-15 | 7.50 | 8.57 | 7.36 | 8.26 | 166866 | 1322204 | 0.75 | 9.99% |
| 2006-12-08 | 7.81 | 8.57 | 7.48 | 7.51 | 258327 | 2081794 | -0.31 | -3.96% |
| 2006-12-01 | 7.10 | 7.98 | 6.75 | 7.82 | 198928 | 1482951 | 0.79 | 11.24% |
