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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 20.88 | 20.90 | 19.38 | 19.40 | 157291 | 3196281 | -1.45 | -6.95% |
| 2009-11-20 | 20.98 | 21.55 | 20.18 | 20.85 | 371530 | 7707627 | 0.33 | 1.61% |
| 2009-11-13 | 19.90 | 20.55 | 18.98 | 20.52 | 307503 | 6045520 | 0.85 | 4.32% |
| 2009-11-06 | 17.42 | 20.27 | 17.42 | 19.67 | 364387 | 7049326 | 1.69 | 9.40% |
| 2009-10-30 | 19.78 | 19.86 | 17.24 | 17.98 | 209946 | 3897688 | -1.70 | -8.64% |
| 2009-10-23 | 19.06 | 19.70 | 18.52 | 19.68 | 335607 | 6376526 | 0.70 | 3.69% |
| 2009-10-16 | 19.27 | 19.98 | 18.75 | 18.98 | 147874 | 2856144 | -0.29 | -1.50% |
| 2009-10-09 | 18.55 | 19.40 | 18.50 | 19.27 | 36687 | 698116 | 0.77 | 4.16% |
| 2009-09-30 | 18.80 | 19.19 | 17.76 | 18.50 | 80203 | 1472306 | -0.30 | -1.60% |
| 2009-09-25 | 19.78 | 20.89 | 18.40 | 18.80 | 273866 | 5425021 | -1.18 | -5.91% |
| 2009-09-18 | 19.36 | 20.98 | 18.96 | 19.98 | 365861 | 7296334 | 0.79 | 4.12% |
| 2009-09-11 | 19.09 | 20.68 | 18.81 | 19.19 | 475048 | 9431670 | 0.20 | 1.05% |
| 2009-09-04 | 18.00 | 19.68 | 16.10 | 18.99 | 265202 | 4737965 | 0.76 | 4.17% |
| 2009-08-28 | 17.00 | 18.57 | 16.70 | 18.23 | 353152 | 6313091 | 1.21 | 7.11% |
| 2009-08-21 | 16.69 | 17.79 | 15.80 | 17.02 | 225909 | 3787213 | 0.37 | 2.22% |
| 2009-08-14 | 18.85 | 19.30 | 16.60 | 16.65 | 245442 | 4481825 | -1.81 | -9.80% |
| 2009-08-07 | 16.86 | 19.80 | 16.80 | 18.46 | 499761 | 9306640 | 1.52 | 8.97% |
| 2009-07-31 | 17.21 | 18.22 | 16.03 | 16.94 | 343472 | 5932255 | -0.30 | -1.74% |
| 2009-07-24 | 17.89 | 17.90 | 16.78 | 17.24 | 349359 | 6060793 | -0.26 | -1.49% |
| 2009-07-17 | 17.41 | 18.01 | 17.08 | 17.50 | 299945 | 5275744 | 0.05 | 0.29% |
| 2009-07-10 | 16.97 | 17.57 | 16.49 | 17.45 | 196631 | 3336180 | 0.36 | 2.11% |
| 2009-07-03 | 17.30 | 18.47 | 16.01 | 17.09 | 270239 | 4688976 | -0.01 | -0.06% |
| 2009-06-26 | 16.31 | 17.30 | 15.35 | 17.10 | 243264 | 4006982 | 0.77 | 4.71% |
| 2009-06-19 | 15.63 | 17.15 | 15.63 | 16.33 | 346046 | 5695937 | 0.70 | 4.48% |
| 2009-06-12 | 14.55 | 16.05 | 13.79 | 15.63 | 355859 | 5278812 | 1.23 | 8.54% |
| 2009-06-05 | 15.46 | 15.55 | 13.83 | 14.40 | 259135 | 3792413 | -0.97 | -6.31% |
| 2009-05-27 | 14.71 | 15.59 | 14.31 | 15.37 | 211359 | 3168477 | 0.24 | 1.59% |
| 2009-05-22 | 14.51 | 15.96 | 14.30 | 15.13 | 368233 | 5537445 | 0.37 | 2.51% |
| 2009-05-15 | 16.60 | 16.99 | 14.25 | 14.76 | 371741 | 5648262 | -1.84 | -11.08% |
| 2009-05-08 | 15.42 | 17.95 | 15.28 | 16.60 | 602194 | 9956264 | 1.07 | 6.89% |
| 2009-04-30 | 15.30 | 15.79 | 14.00 | 15.53 | 298565 | 4438758 | -0.07 | -0.45% |
| 2009-04-24 | 13.49 | 15.98 | 13.08 | 15.60 | 607036 | 8803463 | 2.07 | 15.30% |
| 2009-04-17 | 11.30 | 14.00 | 10.82 | 13.53 | 580482 | 7129484 | 2.50 | 22.66% |
| 2009-04-10 | 10.70 | 11.25 | 10.01 | 11.03 | 256291 | 2746334 | 0.33 | 3.08% |
| 2009-04-03 | 10.37 | 10.88 | 9.76 | 10.70 | 257667 | 2698183 | 0.38 | 3.68% |
| 2009-03-27 | 9.68 | 10.50 | 9.55 | 10.32 | 242963 | 2411980 | 0.68 | 7.05% |
| 2009-03-20 | 9.09 | 9.89 | 8.81 | 9.64 | 138995 | 1325038 | 0.55 | 6.05% |
| 2009-03-13 | 9.00 | 9.38 | 8.58 | 9.09 | 111135 | 995867 | 0.11 | 1.23% |
| 2009-03-06 | 8.05 | 9.44 | 8.05 | 8.98 | 174152 | 1543947 | 0.73 | 8.85% |
| 2009-02-27 | 9.96 | 10.87 | 8.20 | 8.25 | 440284 | 4409960 | -1.80 | -17.91% |
| 2009-02-20 | 11.16 | 11.16 | 9.57 | 10.05 | 317390 | 3215283 | -0.95 | -8.64% |
| 2009-02-13 | 9.70 | 11.25 | 9.48 | 11.00 | 329325 | 3365902 | 1.38 | 14.35% |
| 2009-02-06 | 8.90 | 9.78 | 8.88 | 9.62 | 176351 | 1650845 | 0.76 | 8.58% |
| 2009-01-23 | 9.29 | 9.34 | 8.70 | 8.86 | 116182 | 1037459 | -0.34 | -3.70% |
| 2009-01-16 | 9.08 | 9.65 | 8.82 | 9.20 | 158247 | 1458544 | 0.08 | 0.88% |
| 2009-01-09 | 8.05 | 9.13 | 8.05 | 9.12 | 206697 | 1781830 | 1.10 | 13.72% |
| 2008-12-26 | 8.69 | 8.87 | 7.70 | 8.02 | 172238 | 1414648 | -0.81 | -9.17% |
| 2008-12-19 | 8.09 | 9.28 | 7.96 | 8.83 | 296774 | 2565901 | 1.01 | 12.92% |
| 2008-12-12 | 7.95 | 8.81 | 7.74 | 7.82 | 361939 | 2950473 | -0.09 | -1.14% |
| 2008-12-05 | 7.90 | 8.28 | 7.50 | 7.91 | 562207 | 4417087 | 0.25 | 3.26% |
| 2008-11-28 | 6.47 | 7.70 | 6.20 | 7.66 | 551077 | 3883617 | 1.14 | 17.48% |
| 2008-11-21 | 5.70 | 6.65 | 5.43 | 6.52 | 535918 | 3250154 | 0.95 | 17.06% |
| 2008-11-14 | 4.71 | 5.62 | 4.71 | 5.57 | 201104 | 1051446 | 0.95 | 20.56% |
| 2008-11-07 | 4.53 | 4.73 | 4.35 | 4.62 | 63425 | 289344 | -0.01 | -0.22% |
| 2008-10-31 | 4.96 | 5.00 | 4.40 | 4.63 | 120809 | 577596 | -0.45 | -8.86% |
| 2008-10-24 | 5.70 | 5.95 | 4.95 | 5.08 | 209456 | 1162840 | -0.65 | -11.34% |
| 2008-10-17 | 5.27 | 5.78 | 4.85 | 5.73 | 183063 | 998477 | 0.55 | 10.62% |
| 2008-10-10 | 6.58 | 6.58 | 5.18 | 5.18 | 77638 | 455787 | -1.34 | -20.55% |
| 2008-09-26 | 6.36 | 6.97 | 5.86 | 6.52 | 194684 | 1262520 | 0.51 | 8.49% |
| 2008-09-19 | 5.90 | 6.03 | 5.18 | 6.01 | 45919 | 264293 | 0.01 | 0.17% |
| 2008-09-12 | 6.15 | 6.24 | 5.87 | 6.00 | 30937 | 186159 | -0.19 | -3.07% |
| 2008-09-05 | 6.45 | 6.68 | 6.15 | 6.19 | 39819 | 254482 | -0.35 | -5.35% |
| 2008-08-29 | 6.75 | 6.87 | 6.07 | 6.54 | 37540 | 240488 | -0.16 | -2.39% |
| 2008-08-22 | 7.16 | 7.29 | 6.32 | 6.70 | 51918 | 357666 | -0.46 | -6.42% |
| 2008-08-15 | 8.00 | 8.09 | 6.80 | 7.16 | 48260 | 350889 | -0.90 | -11.17% |
| 2008-08-08 | 9.30 | 9.33 | 8.05 | 8.06 | 72167 | 638381 | -1.45 | -15.25% |
| 2008-08-01 | 9.92 | 10.55 | 9.04 | 9.51 | 210885 | 2116457 | -0.19 | -1.96% |
| 2008-07-25 | 8.90 | 9.76 | 8.81 | 9.70 | 99191 | 928468 | 0.81 | 9.11% |
| 2008-07-18 | 9.33 | 9.85 | 8.50 | 8.89 | 95612 | 879826 | -0.62 | -6.52% |
| 2008-07-11 | 9.15 | 9.85 | 9.03 | 9.51 | 147508 | 1411932 | 0.53 | 5.90% |
| 2008-07-04 | 8.70 | 9.29 | 8.30 | 8.98 | 97004 | 867544 | 0.26 | 2.98% |
| 2008-06-27 | 8.80 | 9.45 | 8.40 | 8.72 | 103341 | 927548 | -0.12 | -1.36% |
| 2008-06-20 | 8.95 | 9.98 | 8.20 | 8.84 | 196817 | 1815544 | -0.13 | -1.45% |
| 2008-06-13 | 10.25 | 10.45 | 8.80 | 8.97 | 57253 | 533658 | -1.77 | -16.48% |
| 2008-06-06 | 10.70 | 11.18 | 10.46 | 10.74 | 55787 | 604541 | 0.02 | 0.19% |
| 2008-05-30 | 10.85 | 11.10 | 10.41 | 10.72 | 61547 | 659726 | -0.13 | -1.20% |
| 2008-05-23 | 11.93 | 12.17 | 10.35 | 10.85 | 118171 | 1325490 | -1.32 | -10.85% |
| 2008-05-16 | 11.74 | 12.97 | 11.50 | 12.17 | 169849 | 2103142 | 0.28 | 2.35% |
| 2008-05-09 | 12.60 | 12.71 | 11.05 | 11.89 | 200530 | 2424698 | -0.55 | -4.42% |
| 2008-04-30 | 11.65 | 12.58 | 11.35 | 12.44 | 137261 | 1637906 | 0.64 | 5.42% |
| 2008-04-25 | 11.85 | 12.48 | 9.56 | 11.80 | 430371 | 4805706 | 0.79 | 7.17% |
| 2008-04-18 | 12.97 | 12.97 | 11.00 | 11.01 | 78774 | 949482 | -2.28 | -17.16% |
| 2008-04-11 | 12.78 | 13.95 | 12.70 | 13.29 | 73587 | 980830 | 0.39 | 3.02% |
| 2008-04-03 | 15.11 | 15.11 | 12.20 | 12.90 | 50884 | 678401 | -2.46 | -16.02% |
| 2008-03-28 | 15.91 | 16.08 | 14.28 | 15.36 | 50516 | 777906 | -0.35 | -2.23% |
| 2008-03-21 | 16.70 | 16.70 | 14.21 | 15.71 | 92139 | 1413440 | -0.91 | -5.47% |
| 2008-03-14 | 18.20 | 18.68 | 16.40 | 16.62 | 100817 | 1760851 | -1.64 | -8.98% |
| 2008-03-07 | 17.58 | 19.49 | 17.51 | 18.26 | 181787 | 3389641 | 0.58 | 3.28% |
| 2008-02-29 | 17.81 | 18.10 | 15.91 | 17.68 | 143719 | 2458011 | -0.18 | -1.01% |
| 2008-02-22 | 17.78 | 18.48 | 17.40 | 17.86 | 74626 | 1347843 | 0.48 | 2.76% |
| 2008-02-15 | 17.17 | 17.88 | 16.88 | 17.38 | 38737 | 679383 | 0.16 | 0.93% |
| 2008-02-05 | 16.50 | 17.49 | 16.10 | 17.22 | 30836 | 526449 | 1.31 | 8.23% |
| 2008-02-01 | 18.00 | 18.15 | 15.20 | 15.91 | 72946 | 1210235 | -1.96 | -10.97% |
| 2008-01-25 | 19.25 | 19.29 | 16.46 | 17.87 | 128919 | 2283720 | -1.38 | -7.17% |
| 2008-01-18 | 20.29 | 20.88 | 18.61 | 19.25 | 165725 | 3286733 | -1.21 | -5.91% |
| 2008-01-11 | 19.48 | 20.78 | 18.82 | 20.46 | 225601 | 4473911 | 0.98 | 5.03% |
| 2008-01-04 | 18.58 | 19.68 | 18.58 | 19.48 | 76069 | 1468011 | 0.93 | 5.01% |
| 2007-12-28 | 18.13 | 19.17 | 18.03 | 18.55 | 157664 | 2940592 | 0.53 | 2.94% |
| 2007-12-21 | 17.21 | 18.09 | 17.02 | 18.02 | 100775 | 1771515 | 0.87 | 5.07% |
| 2007-12-14 | 16.90 | 17.86 | 16.60 | 17.15 | 109832 | 1910258 | -0.09 | -0.52% |
| 2007-12-07 | 17.10 | 17.43 | 16.85 | 17.24 | 69528 | 1188148 | 0.27 | 1.59% |
| 2007-11-30 | 17.00 | 17.23 | 16.18 | 16.97 | 62004 | 1037211 | 0.28 | 1.68% |
| 2007-11-23 | 17.10 | 18.03 | 15.91 | 16.69 | 85466 | 1481734 | -0.16 | -0.95% |
| 2007-11-16 | 16.18 | 17.32 | 16.00 | 16.85 | 111094 | 1877755 | 0.45 | 2.74% |
| 2007-11-09 | 15.95 | 16.90 | 15.60 | 16.40 | 94597 | 1537454 | 0.52 | 3.27% |
| 2007-11-02 | 16.39 | 17.50 | 15.65 | 15.88 | 144748 | 2389211 | -0.53 | -3.23% |
| 2007-10-26 | 19.60 | 19.60 | 15.93 | 16.41 | 187787 | 3291265 | -4.05 | -19.80% |
| 2007-10-18 | 21.56 | 22.50 | 20.15 | 20.46 | 262060 | 5594273 | -1.10 | -5.10% |
| 2007-10-12 | 20.35 | 22.05 | 19.61 | 21.56 | 404985 | 8398196 | 1.66 | 8.34% |
| 2007-09-28 | 19.30 | 19.91 | 18.58 | 19.90 | 224617 | 4321625 | 0.79 | 4.13% |
| 2007-09-21 | 19.10 | 19.67 | 18.55 | 19.11 | 183836 | 3491313 | -0.02 | -0.10% |
| 2007-09-14 | 19.65 | 20.49 | 18.10 | 19.13 | 200601 | 3866494 | -0.69 | -3.48% |
| 2007-09-07 | 20.66 | 21.48 | 19.80 | 19.82 | 248167 | 5139008 | -0.71 | -3.46% |
| 2007-08-31 | 19.90 | 21.29 | 18.98 | 20.53 | 367050 | 7414461 | 0.83 | 4.21% |
| 2007-08-24 | 19.01 | 20.50 | 18.60 | 19.70 | 422834 | 8220659 | 1.11 | 5.97% |
| 2007-08-17 | 17.80 | 20.29 | 17.16 | 18.59 | 504577 | 9630655 | 0.70 | 3.91% |
| 2007-08-10 | 18.29 | 19.39 | 17.60 | 17.89 | 197715 | 3686434 | -0.45 | -2.45% |
| 2007-08-03 | 18.71 | 19.68 | 17.50 | 18.34 | 206849 | 3840763 | -0.43 | -2.29% |
| 2007-07-27 | 17.41 | 19.13 | 17.41 | 18.77 | 153282 | 2803974 | 1.30 | 7.44% |
| 2007-07-20 | 16.49 | 17.53 | 15.85 | 17.47 | 103759 | 1745285 | 0.79 | 4.74% |
| 2007-07-13 | 16.50 | 17.20 | 15.52 | 16.68 | 103453 | 1692294 | 0.38 | 2.33% |
| 2007-07-06 | 16.21 | 17.43 | 15.00 | 16.30 | 130556 | 2141890 | -0.31 | -1.87% |
| 2007-06-29 | 19.29 | 19.79 | 16.58 | 16.61 | 191600 | 3558439 | -3.13 | -15.86% |
| 2007-06-22 | 22.60 | 23.48 | 19.28 | 19.74 | 253794 | 5514279 | -2.35 | -10.64% |
| 2007-06-15 | 21.53 | 23.50 | 21.01 | 22.09 | 382604 | 8585998 | 0.79 | 3.71% |
| 2007-06-08 | 18.25 | 21.76 | 16.88 | 21.30 | 637626 | 12206152 | 3.40 | 18.99% |
| 2007-06-01 | 20.60 | 21.90 | 17.61 | 17.90 | 535013 | 10476411 | -2.49 | -12.21% |
| 2007-05-25 | 17.48 | 21.21 | 17.31 | 20.39 | 563555 | 10849132 | 2.39 | 13.28% |
| 2007-05-18 | 18.10 | 18.65 | 16.48 | 18.00 | 431898 | 7655363 | -0.04 | -0.22% |
| 2007-05-11 | 16.50 | 18.43 | 16.06 | 18.04 | 575745 | 9981321 | 1.15 | 6.81% |
| 2007-04-27 | 16.50 | 17.65 | 16.46 | 16.89 | 379293 | 6462267 | 0.41 | 2.49% |
| 2007-04-20 | 17.45 | 18.19 | 15.39 | 16.48 | 465961 | 7843064 | -0.98 | -5.61% |
| 2007-04-13 | 16.10 | 18.17 | 15.98 | 17.46 | 288057 | 4933113 | 1.53 | 9.61% |
| 2007-04-06 | 15.27 | 16.06 | 14.90 | 15.93 | 262765 | 4115066 | 0.77 | 5.08% |
| 2007-03-30 | 14.29 | 15.83 | 14.20 | 15.16 | 394804 | 5933995 | 1.00 | 7.06% |
| 2007-03-23 | 12.94 | 14.80 | 12.89 | 14.16 | 303396 | 4309862 | 0.73 | 5.44% |
| 2007-03-16 | 12.91 | 14.30 | 12.71 | 13.43 | 366257 | 5031905 | 0.56 | 4.35% |
| 2007-03-09 | 12.30 | 13.20 | 12.05 | 12.87 | 191087 | 2429289 | 0.57 | 4.63% |
| 2007-03-02 | 13.25 | 14.19 | 11.92 | 12.30 | 299299 | 3846083 | -0.96 | -7.24% |
| 2007-02-16 | 12.30 | 13.62 | 12.19 | 13.26 | 300880 | 3894091 | 1.01 | 8.24% |
| 2007-02-09 | 11.55 | 12.65 | 11.35 | 12.25 | 190798 | 2304594 | 0.62 | 5.33% |
| 2007-02-02 | 12.36 | 13.10 | 11.61 | 11.63 | 247898 | 3082052 | -0.76 | -6.13% |
| 2007-01-26 | 13.00 | 13.80 | 11.66 | 12.39 | 303489 | 3936016 | -0.35 | -2.75% |
| 2007-01-19 | 11.00 | 13.00 | 10.99 | 12.74 | 347408 | 4165058 | 1.85 | 16.99% |
| 2007-01-12 | 10.50 | 11.85 | 10.45 | 10.89 | 332748 | 3730137 | 0.45 | 4.31% |
| 2007-01-05 | 10.33 | 10.44 | 9.90 | 10.44 | 124245 | 1254552 | 0.15 | 1.46% |
| 2006-12-29 | 10.50 | 11.20 | 10.08 | 10.29 | 248509 | 2630229 | -0.12 | -1.15% |
| 2006-12-22 | 10.00 | 10.73 | 9.60 | 10.41 | 349389 | 3542415 | 0.45 | 4.52% |
| 2006-12-15 | 9.40 | 10.13 | 9.40 | 9.96 | 188917 | 1836771 | 0.54 | 5.73% |
| 2006-12-08 | 9.89 | 10.74 | 9.36 | 9.42 | 336044 | 3377848 | -0.59 | -5.89% |
| 2006-12-01 | 9.10 | 10.20 | 9.08 | 10.01 | 238526 | 2290665 | 0.89 | 9.76% |
