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 | 19.00 | 19.17 | 17.56 | 18.10 | 349154 | 6445503 | -0.87 | -4.59% |
| 2009-11-20 | 19.60 | 19.85 | 18.83 | 18.97 | 723339 | 14009087 | -0.43 | -2.22% |
| 2009-11-13 | 18.66 | 19.75 | 18.10 | 19.40 | 662791 | 12444234 | 0.99 | 5.38% |
| 2009-11-06 | 16.60 | 19.23 | 16.44 | 18.41 | 964278 | 17682246 | 1.36 | 7.98% |
| 2009-10-30 | 17.15 | 17.35 | 16.11 | 17.05 | 556649 | 9308675 | -0.04 | -0.23% |
| 2009-10-23 | 16.80 | 17.56 | 16.20 | 17.09 | 727954 | 12368886 | 0.38 | 2.27% |
| 2009-10-16 | 16.03 | 16.99 | 15.80 | 16.71 | 505722 | 8253881 | 0.73 | 4.57% |
| 2009-10-09 | 14.92 | 16.33 | 14.91 | 15.98 | 96791 | 1535196 | 1.12 | 7.54% |
| 2009-09-30 | 15.00 | 15.30 | 14.15 | 14.86 | 182271 | 2703402 | 0.09 | 0.61% |
| 2009-09-25 | 16.30 | 17.50 | 14.59 | 14.77 | 496262 | 7977785 | -1.60 | -9.77% |
| 2009-09-18 | 15.40 | 17.10 | 15.35 | 16.37 | 622162 | 10163346 | 0.92 | 5.96% |
| 2009-09-11 | 15.18 | 16.19 | 14.79 | 15.45 | 534567 | 8275582 | 0.33 | 2.18% |
| 2009-09-04 | 14.62 | 15.64 | 13.00 | 15.12 | 546778 | 7790253 | 0.14 | 0.94% |
| 2009-08-28 | 14.97 | 16.22 | 14.22 | 14.98 | 829040 | 12891572 | 0.00 | 0.00% |
| 2009-08-21 | 16.11 | 16.47 | 13.90 | 14.98 | 503283 | 7458299 | -1.64 | -9.87% |
| 2009-08-14 | 19.00 | 19.32 | 16.25 | 16.62 | 528446 | 9500979 | -2.01 | -10.79% |
| 2009-08-07 | 19.22 | 21.50 | 18.41 | 18.63 | 1300342 | 25776316 | -0.53 | -2.77% |
| 2009-07-31 | 18.80 | 19.94 | 16.85 | 19.16 | 712751 | 13252191 | 0.16 | 0.84% |
| 2009-07-24 | 19.68 | 21.00 | 18.45 | 19.00 | 1005189 | 19745372 | -0.68 | -3.46% |
| 2009-07-17 | 17.51 | 19.68 | 17.35 | 19.68 | 873072 | 16367532 | 2.15 | 12.27% |
| 2009-07-10 | 18.35 | 18.50 | 16.80 | 17.53 | 570820 | 9883278 | -0.78 | -4.26% |
| 2009-07-03 | 17.35 | 18.69 | 17.35 | 18.31 | 756070 | 13828086 | 1.31 | 7.71% |
| 2009-06-26 | 16.82 | 17.30 | 16.08 | 17.00 | 317238 | 5293848 | 0.19 | 1.13% |
| 2009-06-19 | 16.60 | 17.32 | 16.37 | 16.81 | 245224 | 4135620 | 0.32 | 1.94% |
| 2009-06-12 | 17.39 | 17.65 | 16.28 | 16.49 | 399429 | 6759260 | -0.93 | -5.34% |
| 2009-06-05 | 17.86 | 18.90 | 17.35 | 17.42 | 331153 | 5981464 | -0.47 | -2.63% |
| 2009-05-27 | 17.15 | 19.03 | 16.90 | 17.89 | 387343 | 7043844 | 0.25 | 1.42% |
| 2009-05-22 | 17.91 | 18.71 | 17.23 | 17.64 | 443085 | 7986347 | -0.29 | -1.62% |
| 2009-05-15 | 18.88 | 18.90 | 17.38 | 17.93 | 390311 | 7014040 | -0.95 | -5.03% |
| 2009-05-08 | 17.75 | 19.98 | 17.75 | 18.88 | 574152 | 10746331 | 1.83 | 10.73% |
| 2009-04-30 | 16.79 | 17.60 | 15.45 | 17.05 | 376899 | 6206462 | 0.12 | 0.71% |
| 2009-04-24 | 17.25 | 18.18 | 16.10 | 16.93 | 425809 | 7328933 | -0.26 | -1.51% |
| 2009-04-17 | 18.30 | 18.99 | 17.15 | 17.19 | 691515 | 12520467 | -1.51 | -8.07% |
| 2009-04-10 | 16.31 | 18.80 | 16.10 | 18.70 | 838824 | 15019839 | 2.29 | 13.96% |
| 2009-04-03 | 16.40 | 17.25 | 15.22 | 16.41 | 795634 | 13175498 | -0.18 | -1.08% |
| 2009-03-27 | 16.70 | 17.20 | 15.10 | 16.59 | 886558 | 14609006 | -0.01 | -0.06% |
| 2009-03-20 | 14.72 | 16.95 | 14.29 | 16.60 | 786344 | 12570397 | 1.57 | 10.45% |
| 2009-03-13 | 13.52 | 15.85 | 12.10 | 15.03 | 954022 | 13446817 | 1.64 | 12.25% |
| 2009-03-06 | 12.84 | 14.80 | 12.70 | 13.39 | 731719 | 10019128 | 0.38 | 2.92% |
| 2009-02-27 | 15.40 | 17.03 | 12.48 | 13.01 | 1177650 | 17816354 | -2.99 | -18.69% |
| 2009-02-20 | 16.99 | 17.55 | 15.30 | 16.00 | 993294 | 16188120 | -0.97 | -5.72% |
| 2009-02-13 | 14.15 | 17.80 | 13.80 | 16.97 | 1183256 | 19123448 | 3.12 | 22.53% |
| 2009-02-06 | 12.29 | 13.85 | 12.05 | 13.85 | 832226 | 10845104 | 1.61 | 13.15% |
| 2009-01-23 | 12.28 | 13.13 | 11.66 | 12.24 | 870591 | 10721129 | 0.11 | 0.91% |
| 2009-01-15 | 10.20 | 12.76 | 10.10 | 12.13 | 1273858 | 14220823 | 2.03 | 20.10% |
| 2009-01-09 | 8.06 | 10.25 | 8.06 | 10.10 | 849740 | 7934729 | 1.85 | 22.42% |
| 2008-12-26 | 9.50 | 10.02 | 8.18 | 8.25 | 558593 | 5101324 | -1.25 | -13.16% |
| 2008-12-19 | 8.85 | 9.59 | 8.50 | 9.50 | 578427 | 5263500 | 0.72 | 8.20% |
| 2008-12-12 | 9.69 | 10.30 | 8.51 | 8.78 | 1066969 | 10264689 | -0.57 | -6.10% |
| 2008-12-05 | 8.44 | 9.68 | 8.44 | 9.35 | 1083204 | 9856281 | 0.95 | 11.31% |
| 2008-11-28 | 7.57 | 8.90 | 7.48 | 8.40 | 1099080 | 9120131 | 0.61 | 7.83% |
| 2008-11-21 | 9.50 | 9.98 | 7.41 | 7.79 | 1054389 | 8935596 | -1.68 | -17.74% |
| 2008-11-14 | 8.88 | 9.69 | 8.40 | 9.47 | 1266202 | 11471297 | 0.76 | 8.73% |
| 2008-11-07 | 7.55 | 8.97 | 7.46 | 8.71 | 987001 | 8309177 | 1.12 | 14.76% |
| 2008-10-31 | 7.56 | 7.83 | 6.63 | 7.59 | 861500 | 6364903 | -0.22 | -2.82% |
| 2008-10-24 | 6.61 | 8.26 | 6.40 | 7.81 | 1032596 | 7726512 | 1.10 | 16.39% |
| 2008-10-17 | 5.92 | 7.50 | 5.70 | 6.71 | 956157 | 6534111 | 0.46 | 7.36% |
| 2008-10-10 | 6.18 | 6.94 | 6.00 | 6.25 | 911435 | 5971138 | 0.64 | 11.41% |
| 2008-09-26 | 5.51 | 5.73 | 4.70 | 5.61 | 288665 | 1553749 | 0.40 | 7.68% |
| 2008-09-19 | 5.41 | 5.42 | 4.50 | 5.21 | 156258 | 779135 | -0.21 | -3.88% |
| 2008-09-12 | 6.99 | 6.99 | 5.25 | 5.42 | 194667 | 1138179 | -1.17 | -17.75% |
| 2008-09-05 | 6.84 | 7.00 | 6.32 | 6.59 | 117597 | 788195 | -0.28 | -4.08% |
| 2008-08-29 | 6.88 | 7.30 | 6.21 | 6.87 | 132751 | 892374 | -0.08 | -1.15% |
| 2008-08-22 | 16.15 | 16.68 | 6.93 | 6.95 | 156455 | 1356791 | -9.11 | -56.73% |
| 2008-08-15 | 16.70 | 17.06 | 14.75 | 16.06 | 93511 | 1472300 | -0.86 | -5.08% |
| 2008-08-08 | 19.80 | 20.40 | 16.89 | 16.92 | 78241 | 1464420 | -2.90 | -14.63% |
| 2008-08-01 | 22.25 | 22.93 | 19.10 | 19.82 | 150434 | 3232283 | -2.28 | -10.32% |
| 2008-07-25 | 21.33 | 22.97 | 20.58 | 22.10 | 263434 | 5839136 | 1.75 | 8.60% |
| 2008-07-17 | 19.20 | 22.00 | 19.20 | 20.35 | 182792 | 3775026 | 0.83 | 4.25% |
| 2008-07-11 | 19.35 | 20.69 | 18.99 | 19.52 | 173341 | 3440217 | 0.26 | 1.35% |
| 2008-07-04 | 19.18 | 20.94 | 17.18 | 19.26 | 148082 | 2775095 | -1.26 | -6.14% |
| 2008-06-26 | 18.45 | 21.15 | 17.90 | 20.52 | 82528 | 1632082 | 1.76 | 9.38% |
| 2008-06-20 | 17.26 | 19.09 | 15.68 | 18.76 | 138792 | 2478751 | 1.53 | 8.88% |
| 2008-06-13 | 18.80 | 19.19 | 16.30 | 17.23 | 69319 | 1208232 | -2.66 | -13.37% |
| 2008-06-06 | 20.60 | 21.40 | 19.06 | 19.89 | 64286 | 1301708 | -0.72 | -3.49% |
| 2008-05-30 | 23.20 | 23.22 | 19.90 | 20.61 | 126138 | 2708785 | -2.87 | -12.22% |
| 2008-05-23 | 20.99 | 25.00 | 20.65 | 23.48 | 282103 | 6537713 | 2.90 | 14.09% |
| 2008-05-16 | 23.00 | 23.63 | 19.91 | 20.58 | 167564 | 3664805 | -2.30 | -10.05% |
| 2008-05-08 | 20.05 | 23.15 | 19.75 | 22.88 | 183636 | 3938488 | 2.88 | 14.40% |
| 2008-04-30 | 19.01 | 20.20 | 18.31 | 20.00 | 97813 | 1903026 | 0.03 | 0.15% |
| 2008-04-25 | 15.10 | 20.05 | 14.21 | 19.97 | 171979 | 3002915 | 6.16 | 44.60% |
| 2008-04-18 | 16.71 | 17.08 | 13.80 | 13.81 | 66492 | 1047408 | -3.48 | -20.13% |
| 2008-04-11 | 14.70 | 17.38 | 14.10 | 17.29 | 97342 | 1601575 | 2.14 | 14.12% |
| 2008-04-03 | 18.70 | 18.98 | 13.05 | 15.15 | 76232 | 1175414 | -4.29 | -22.07% |
| 2008-03-28 | 22.03 | 22.38 | 17.88 | 19.44 | 59804 | 1223556 | -1.98 | -9.24% |
| 2008-03-21 | 25.00 | 25.61 | 19.55 | 21.42 | 70917 | 1520782 | -3.58 | -14.32% |
| 2008-03-14 | 29.69 | 29.69 | 24.00 | 25.00 | 48701 | 1339699 | -4.69 | -15.80% |
| 2008-03-07 | 28.20 | 30.80 | 26.71 | 29.69 | 49915 | 1452024 | 0.59 | 2.03% |
| 2008-02-29 | 30.11 | 31.60 | 27.86 | 29.10 | 36079 | 1043246 | -2.09 | -6.70% |
| 2008-02-22 | 31.00 | 33.41 | 30.50 | 31.19 | 30761 | 987971 | 1.19 | 3.97% |
| 2008-02-15 | 30.52 | 31.55 | 29.70 | 30.00 | 11530 | 351721 | -0.52 | -1.70% |
| 2008-02-05 | 29.50 | 30.79 | 28.71 | 30.52 | 12195 | 368302 | 2.32 | 8.23% |
| 2008-02-01 | 29.53 | 30.95 | 27.00 | 28.20 | 46207 | 1357747 | -1.79 | -5.97% |
| 2008-01-25 | 33.90 | 33.90 | 25.50 | 29.99 | 90093 | 2645122 | -2.48 | -7.64% |
| 2008-01-17 | 33.45 | 33.81 | 30.58 | 32.47 | 62300 | 2018417 | -1.51 | -4.44% |
| 2008-01-11 | 27.32 | 34.57 | 27.32 | 33.98 | 151675 | 4838751 | 6.05 | 21.66% |
| 2008-01-04 | 28.03 | 29.80 | 27.31 | 27.93 | 63948 | 1808053 | 0.06 | 0.21% |
| 2007-12-28 | 24.57 | 28.28 | 24.20 | 27.87 | 94112 | 2492601 | 3.70 | 15.31% |
| 2007-12-21 | 22.40 | 24.48 | 21.02 | 24.17 | 64177 | 1472532 | 2.10 | 9.52% |
| 2007-12-14 | 22.30 | 23.65 | 21.50 | 22.07 | 73308 | 1669715 | -0.43 | -1.91% |
| 2007-12-07 | 21.49 | 22.99 | 20.60 | 22.50 | 83524 | 1820140 | 0.91 | 4.21% |
| 2007-11-30 | 24.16 | 24.81 | 21.50 | 21.59 | 29432 | 671855 | -2.32 | -9.70% |
| 2007-11-23 | 23.13 | 25.10 | 22.20 | 23.91 | 46732 | 1119907 | 0.88 | 3.82% |
| 2007-11-16 | 24.50 | 25.08 | 22.69 | 23.03 | 49726 | 1179258 | -2.20 | -8.72% |
| 2007-11-09 | 27.60 | 28.00 | 24.68 | 25.23 | 61384 | 1614602 | -2.37 | -8.59% |
| 2007-11-02 | 24.43 | 29.20 | 24.01 | 27.60 | 118438 | 3243650 | 3.16 | 12.93% |
| 2007-10-26 | 25.40 | 27.24 | 22.03 | 24.44 | 136013 | 3480536 | -0.10 | -0.41% |
| 2007-10-18 | 21.31 | 24.55 | 21.30 | 24.54 | 68600 | 1586654 | 2.98 | 13.82% |
| 2007-10-12 | 24.10 | 25.50 | 20.60 | 21.56 | 74672 | 1727044 | -2.02 | -8.57% |
| 2007-09-28 | 23.05 | 23.99 | 21.19 | 23.58 | 58663 | 1324745 | 0.82 | 3.60% |
| 2007-09-21 | 22.93 | 24.40 | 22.00 | 22.76 | 110240 | 2528017 | 0.57 | 2.57% |
| 2007-09-14 | 21.99 | 23.80 | 20.09 | 22.19 | 163132 | 3568330 | 0.95 | 4.47% |
| 2007-09-07 | 18.50 | 22.85 | 18.50 | 21.24 | 217178 | 4564900 | 3.06 | 16.83% |
| 2007-08-31 | 16.25 | 19.50 | 16.20 | 18.18 | 196154 | 3535209 | 1.92 | 11.81% |
| 2007-08-24 | 16.30 | 17.50 | 15.80 | 16.26 | 102883 | 1706024 | 0.53 | 3.37% |
| 2007-08-17 | 14.95 | 16.45 | 14.65 | 15.73 | 107565 | 1695056 | 0.58 | 3.83% |
| 2007-08-10 | 16.88 | 17.50 | 14.62 | 15.15 | 172888 | 2801082 | -1.61 | -9.61% |
| 2007-08-03 | 15.05 | 17.00 | 14.83 | 16.76 | 225792 | 3535841 | 1.74 | 11.59% |
| 2007-07-27 | 12.18 | 15.19 | 12.18 | 15.02 | 167999 | 2333621 | 2.89 | 23.82% |
| 2007-07-20 | 11.89 | 12.29 | 11.52 | 12.13 | 48889 | 583552 | 0.14 | 1.17% |
| 2007-07-13 | 12.89 | 13.50 | 11.72 | 11.99 | 107217 | 1336579 | -0.74 | -5.81% |
| 2007-07-06 | 11.15 | 12.85 | 10.37 | 12.73 | 142357 | 1712799 | 1.22 | 10.60% |
| 2007-06-28 | 13.61 | 14.13 | 11.20 | 11.51 | 84449 | 1041100 | -2.24 | -16.29% |
| 2007-06-22 | 13.65 | 15.80 | 13.60 | 13.75 | 245884 | 3593575 | 0.22 | 1.63% |
| 2007-06-15 | 12.92 | 14.25 | 11.80 | 13.53 | 197897 | 2636909 | 0.63 | 4.88% |
| 2007-06-08 | 11.35 | 13.44 | 9.77 | 12.90 | 265388 | 3167286 | 0.85 | 7.05% |
| 2007-06-01 | 15.68 | 16.82 | 12.05 | 12.05 | 234436 | 3453106 | -3.55 | -22.76% |
| 2007-05-25 | 14.46 | 16.86 | 14.45 | 15.60 | 181946 | 2857027 | 0.25 | 1.63% |
| 2007-05-18 | 15.87 | 17.30 | 15.00 | 15.35 | 194961 | 3102264 | 0.92 | 6.38% |
| 2007-04-25 | 12.15 | 14.43 | 11.82 | 14.43 | 227473 | 3008711 | 2.28 | 18.77% |
| 2007-04-20 | 10.70 | 13.48 | 10.66 | 12.15 | 358844 | 4250446 | 1.89 | 18.42% |
| 2007-04-13 | 9.37 | 10.76 | 9.29 | 10.26 | 306014 | 3045983 | 0.89 | 9.50% |
| 2007-04-06 | 8.61 | 9.95 | 8.60 | 9.37 | 226289 | 2146889 | 0.72 | 8.32% |
| 2007-03-30 | 8.74 | 10.35 | 8.41 | 8.65 | 330046 | 3094050 | 0.24 | 2.85% |
| 2007-01-26 | 7.97 | 8.48 | 7.73 | 8.41 | 123984 | 1007065 | 0.69 | 8.94% |
| 2007-01-19 | 6.21 | 7.72 | 6.21 | 7.72 | 106147 | 763167 | 1.51 | 24.32% |
| 2007-01-12 | 5.87 | 6.74 | 5.85 | 6.21 | 67428 | 426221 | 0.30 | 5.08% |
| 2007-01-05 | 5.95 | 6.13 | 5.71 | 5.91 | 13411 | 78436 | 0.01 | 0.17% |
| 2006-12-29 | 6.25 | 6.27 | 5.80 | 5.90 | 37225 | 226165 | -0.37 | -5.90% |
| 2006-12-22 | 5.89 | 6.37 | 5.76 | 6.27 | 56684 | 342415 | 0.34 | 5.73% |
| 2006-12-15 | 5.59 | 6.17 | 5.58 | 5.93 | 27675 | 163212 | 0.28 | 4.96% |
| 2006-12-08 | 6.09 | 6.19 | 5.60 | 5.65 | 36808 | 220797 | -0.45 | -7.38% |
| 2006-12-01 | 6.16 | 6.48 | 5.96 | 6.10 | 30040 | 183781 | -0.08 | -1.29% |
