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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 17.11 | 17.94 | 15.18 | 15.77 | 221473 | 3692153 | -1.28 | -7.51% |
| 2009-11-20 | 16.48 | 17.33 | 16.26 | 17.05 | 222692 | 3738016 | 0.72 | 4.41% |
| 2009-11-13 | 16.01 | 16.98 | 15.88 | 16.33 | 228679 | 3755711 | 0.19 | 1.18% |
| 2009-11-06 | 15.00 | 16.55 | 14.42 | 16.14 | 212781 | 3419122 | 0.90 | 5.91% |
| 2009-10-30 | 15.70 | 16.18 | 15.01 | 15.24 | 164387 | 2574953 | -0.44 | -2.81% |
| 2009-10-23 | 16.17 | 16.66 | 15.60 | 15.68 | 211595 | 3397203 | -0.47 | -2.91% |
| 2009-10-15 | 15.69 | 16.45 | 15.36 | 16.15 | 203138 | 3218590 | 0.43 | 2.73% |
| 2009-10-09 | 14.38 | 15.72 | 14.27 | 15.72 | 48746 | 747953 | 1.43 | 10.01% |
| 2009-09-30 | 15.47 | 16.09 | 14.11 | 14.29 | 87246 | 1307531 | -1.18 | -7.63% |
| 2009-09-25 | 14.40 | 16.35 | 14.15 | 15.47 | 275888 | 4299252 | 0.79 | 5.38% |
| 2009-09-18 | 14.61 | 16.38 | 14.30 | 14.68 | 388173 | 6023948 | 0.42 | 2.94% |
| 2009-09-11 | 14.23 | 14.54 | 13.70 | 14.26 | 168221 | 2379185 | -0.12 | -0.83% |
| 2009-09-04 | 13.07 | 14.58 | 12.45 | 14.38 | 193698 | 2655321 | 0.88 | 6.52% |
| 2009-08-28 | 13.15 | 14.18 | 12.35 | 13.50 | 209973 | 2807419 | 0.37 | 2.82% |
| 2009-08-21 | 13.40 | 13.40 | 11.82 | 13.13 | 182647 | 2326406 | -0.47 | -3.46% |
| 2009-08-14 | 16.00 | 16.28 | 13.60 | 13.60 | 160568 | 2430229 | -2.18 | -13.81% |
| 2009-08-07 | 17.30 | 17.30 | 15.65 | 15.78 | 316235 | 5218694 | -1.58 | -9.10% |
| 2009-07-31 | 16.14 | 17.78 | 15.82 | 17.36 | 650817 | 11072675 | 1.21 | 7.49% |
| 2009-07-24 | 15.02 | 16.90 | 15.02 | 16.15 | 436982 | 7000526 | 1.13 | 7.52% |
| 2009-07-17 | 15.00 | 15.44 | 14.85 | 15.02 | 182494 | 2754717 | 0.02 | 0.13% |
| 2009-07-10 | 14.30 | 15.35 | 14.19 | 15.00 | 221979 | 3284731 | 0.70 | 4.89% |
| 2009-07-03 | 14.75 | 14.75 | 14.20 | 14.30 | 139319 | 1995157 | -0.35 | -2.39% |
| 2009-06-26 | 14.66 | 15.10 | 14.30 | 14.65 | 203158 | 2994820 | 0.05 | 0.34% |
| 2009-06-19 | 14.58 | 14.82 | 14.14 | 14.60 | 81912 | 1184919 | 0.02 | 0.14% |
| 2009-06-12 | 15.06 | 15.32 | 14.52 | 14.58 | 126279 | 1870511 | -0.49 | -3.25% |
| 2009-06-05 | 15.43 | 16.12 | 15.03 | 15.07 | 118641 | 1842057 | -0.23 | -1.50% |
| 2009-05-27 | 15.20 | 15.89 | 14.81 | 15.30 | 72045 | 1110395 | -0.09 | -0.58% |
| 2009-05-22 | 16.49 | 16.49 | 15.30 | 15.39 | 147182 | 2360082 | -1.32 | -7.90% |
| 2009-05-14 | 16.60 | 16.95 | 16.01 | 16.71 | 100728 | 1649539 | 0.27 | 1.64% |
| 2009-05-08 | 16.92 | 17.88 | 16.00 | 16.44 | 240965 | 4081679 | -0.17 | -1.02% |
| 2009-04-30 | 16.20 | 17.15 | 15.40 | 16.61 | 106397 | 1717717 | 0.10 | 0.61% |
| 2009-04-23 | 16.00 | 17.80 | 16.00 | 16.51 | 243973 | 4120020 | -0.07 | -0.42% |
| 2009-04-17 | 16.20 | 18.96 | 16.05 | 16.58 | 442137 | 7698441 | 0.33 | 2.03% |
| 2009-04-10 | 16.40 | 16.70 | 15.20 | 16.25 | 160006 | 2568999 | -0.18 | -1.10% |
| 2009-04-03 | 15.73 | 17.65 | 15.45 | 16.43 | 350369 | 5806945 | 0.78 | 4.98% |
| 2009-03-27 | 15.55 | 16.37 | 15.07 | 15.65 | 229008 | 3614366 | -0.21 | -1.32% |
| 2009-03-20 | 14.50 | 16.48 | 14.20 | 15.86 | 256693 | 3974768 | 1.63 | 11.46% |
| 2009-03-13 | 15.66 | 15.85 | 14.12 | 14.23 | 128299 | 1921207 | -1.30 | -8.37% |
| 2009-03-06 | 13.80 | 15.86 | 13.65 | 15.53 | 167386 | 2541206 | 1.56 | 11.17% |
| 2009-02-27 | 15.55 | 16.50 | 13.01 | 13.97 | 153202 | 2286817 | -1.81 | -11.47% |
| 2009-02-20 | 16.88 | 16.90 | 14.55 | 15.78 | 270067 | 4196742 | -1.01 | -6.01% |
| 2009-02-13 | 14.42 | 17.25 | 14.41 | 16.79 | 244417 | 4000264 | 2.38 | 16.52% |
| 2009-02-06 | 12.90 | 14.60 | 12.52 | 14.41 | 232681 | 3180595 | 1.63 | 12.75% |
| 2009-01-23 | 12.01 | 13.10 | 11.68 | 12.78 | 209491 | 2565746 | 0.80 | 6.68% |
| 2009-01-16 | 10.74 | 12.36 | 10.71 | 11.98 | 329618 | 3803973 | 1.18 | 10.93% |
| 2009-01-09 | 12.28 | 12.78 | 10.55 | 10.80 | 408036 | 4728662 | -0.94 | -8.01% |
| 2008-12-26 | 11.48 | 12.47 | 11.10 | 11.74 | 253607 | 3034689 | 0.41 | 3.62% |
| 2008-12-19 | 11.70 | 11.96 | 10.14 | 11.33 | 213718 | 2377727 | 0.03 | 0.27% |
| 2008-12-12 | 10.91 | 11.65 | 10.30 | 11.30 | 268523 | 2950429 | 0.40 | 3.67% |
| 2008-12-05 | 9.15 | 11.28 | 9.15 | 10.90 | 234720 | 2448093 | 1.58 | 16.95% |
| 2008-11-28 | 9.58 | 10.86 | 8.90 | 9.32 | 222201 | 2169390 | -0.50 | -5.09% |
| 2008-11-21 | 8.82 | 10.55 | 8.72 | 9.82 | 216926 | 2124146 | 1.01 | 11.46% |
| 2008-11-14 | 7.43 | 8.86 | 7.30 | 8.81 | 120829 | 978578 | 1.60 | 22.19% |
| 2008-11-07 | 7.11 | 7.23 | 6.70 | 7.21 | 47378 | 332222 | 0.11 | 1.55% |
| 2008-10-31 | 7.70 | 7.70 | 6.68 | 7.10 | 71875 | 520984 | -0.60 | -7.79% |
| 2008-10-24 | 7.85 | 8.35 | 7.22 | 7.70 | 86045 | 675896 | -0.21 | -2.65% |
| 2008-10-17 | 8.66 | 9.41 | 7.50 | 7.91 | 125715 | 1061107 | -0.99 | -11.12% |
| 2008-10-10 | 9.48 | 9.83 | 8.62 | 8.90 | 85805 | 798213 | -0.85 | -8.72% |
| 2008-09-26 | 10.19 | 10.47 | 8.99 | 9.75 | 176818 | 1733560 | 0.23 | 2.42% |
| 2008-09-19 | 7.90 | 9.52 | 7.71 | 9.52 | 135939 | 1165333 | 1.61 | 20.35% |
| 2008-09-12 | 9.02 | 9.19 | 7.80 | 7.91 | 88419 | 743827 | -1.11 | -12.31% |
| 2008-09-05 | 9.66 | 10.36 | 9.01 | 9.02 | 137700 | 1342591 | -0.77 | -7.87% |
| 2008-08-29 | 11.38 | 11.70 | 8.88 | 9.79 | 143988 | 1416092 | -1.70 | -14.79% |
| 2008-08-22 | 10.72 | 12.67 | 10.72 | 11.49 | 178610 | 2104011 | -0.42 | -3.53% |
| 2008-08-15 | 13.10 | 13.78 | 11.40 | 11.91 | 194058 | 2395057 | -1.23 | -9.36% |
| 2008-08-08 | 14.30 | 14.89 | 13.11 | 13.14 | 312734 | 4485965 | -1.09 | -7.66% |
| 2008-08-01 | 13.38 | 14.66 | 12.50 | 14.23 | 353632 | 4735851 | 1.23 | 9.46% |
| 2008-07-25 | 11.66 | 13.58 | 11.50 | 13.00 | 326661 | 4182545 | 1.23 | 10.45% |
| 2008-07-18 | 11.38 | 12.64 | 10.46 | 11.77 | 305907 | 3632977 | -0.09 | -0.76% |
| 2008-07-11 | 11.56 | 12.98 | 11.52 | 11.86 | 238190 | 2937139 | 0.13 | 1.11% |
| 2008-07-04 | 10.40 | 12.35 | 10.31 | 11.73 | 337292 | 3819284 | 0.17 | 1.47% |
| 2008-06-26 | 9.63 | 12.00 | 9.38 | 11.56 | 235865 | 2572732 | 1.58 | 15.83% |
| 2008-06-20 | 11.93 | 12.29 | 9.13 | 9.98 | 274941 | 2975201 | -2.40 | -19.39% |
| 2008-06-13 | 13.88 | 14.30 | 12.21 | 12.38 | 280510 | 3728646 | -2.64 | -17.58% |
| 2008-06-06 | 15.60 | 19.00 | 14.55 | 15.02 | 600772 | 9944888 | -1.33 | -8.13% |
| 2008-05-29 | 15.98 | 17.58 | 14.85 | 16.35 | 629163 | 10239795 | 1.82 | 12.53% |
| 2008-05-23 | 14.02 | 14.75 | 11.60 | 14.53 | 149003 | 2025573 | 0.24 | 1.68% |
| 2008-05-16 | 14.00 | 15.18 | 13.61 | 14.29 | 184007 | 2661539 | -0.09 | -0.63% |
| 2008-05-09 | 12.51 | 14.95 | 12.21 | 14.38 | 232896 | 3181502 | 2.01 | 16.25% |
| 2008-04-30 | 11.69 | 12.48 | 11.45 | 12.37 | 53825 | 641253 | 0.75 | 6.45% |
| 2008-04-25 | 10.82 | 11.97 | 9.40 | 11.62 | 78486 | 854570 | 1.70 | 17.14% |
| 2008-04-18 | 11.05 | 11.80 | 9.90 | 9.92 | 50506 | 554891 | -1.96 | -16.50% |
| 2008-04-11 | 11.30 | 12.58 | 10.50 | 11.88 | 65337 | 765184 | 0.62 | 5.51% |
| 2008-04-03 | 13.65 | 14.61 | 10.28 | 11.26 | 71445 | 923648 | -2.60 | -18.76% |
| 2008-03-28 | 14.24 | 15.30 | 12.40 | 13.86 | 88152 | 1258305 | -0.61 | -4.22% |
| 2008-03-21 | 15.60 | 15.65 | 12.33 | 14.47 | 78472 | 1091933 | -1.22 | -7.78% |
| 2008-03-14 | 16.00 | 16.59 | 14.48 | 15.69 | 86726 | 1352121 | -0.50 | -3.09% |
| 2008-03-07 | 16.40 | 18.20 | 16.10 | 16.19 | 159439 | 2735461 | -0.40 | -2.41% |
| 2008-02-29 | 17.50 | 17.55 | 15.45 | 16.59 | 104763 | 1698667 | -0.75 | -4.33% |
| 2008-02-22 | 17.95 | 18.75 | 16.81 | 17.34 | 144207 | 2562741 | 0.50 | 2.97% |
| 2008-02-15 | 14.55 | 17.37 | 13.88 | 16.84 | 182321 | 2955098 | 2.45 | 17.03% |
| 2008-02-05 | 14.18 | 15.05 | 14.05 | 14.39 | 79132 | 1155627 | 0.51 | 3.67% |
| 2008-02-01 | 17.01 | 17.01 | 13.46 | 13.88 | 145702 | 2256595 | -3.36 | -19.49% |
| 2008-01-25 | 18.47 | 19.42 | 16.22 | 17.24 | 306205 | 5430065 | -0.94 | -5.17% |
| 2008-01-18 | 16.55 | 18.94 | 15.85 | 18.18 | 312040 | 5454983 | 1.63 | 9.85% |
| 2008-01-11 | 15.66 | 17.05 | 14.75 | 16.55 | 382254 | 6109829 | 0.59 | 3.70% |
| 2008-01-04 | 14.95 | 16.43 | 14.90 | 15.96 | 328255 | 5154864 | 1.33 | 9.09% |
| 2007-12-28 | 11.77 | 14.63 | 11.66 | 14.63 | 223326 | 3076207 | 3.00 | 25.80% |
| 2007-12-21 | 11.20 | 11.76 | 11.18 | 11.63 | 66471 | 764723 | 0.44 | 3.93% |
| 2007-12-14 | 10.58 | 11.43 | 10.50 | 11.19 | 74222 | 821630 | 0.42 | 3.90% |
| 2007-12-07 | 10.00 | 10.98 | 9.91 | 10.77 | 62412 | 661586 | 0.76 | 7.59% |
| 2007-11-30 | 10.21 | 10.42 | 9.90 | 10.01 | 28384 | 288214 | -0.14 | -1.38% |
| 2007-11-23 | 10.45 | 11.07 | 9.80 | 10.15 | 45917 | 484916 | -0.35 | -3.33% |
| 2007-11-16 | 9.80 | 10.90 | 9.65 | 10.50 | 73945 | 772573 | 0.66 | 6.71% |
| 2007-11-09 | 9.65 | 10.35 | 9.48 | 9.84 | 42585 | 423441 | 0.22 | 2.29% |
| 2007-11-02 | 9.93 | 10.57 | 9.51 | 9.62 | 37722 | 376003 | -0.04 | -0.41% |
| 2007-10-26 | 11.25 | 11.64 | 9.35 | 9.66 | 52226 | 552975 | -2.00 | -17.15% |
| 2007-10-18 | 11.45 | 12.44 | 11.25 | 11.66 | 36516 | 433017 | -0.02 | -0.17% |
| 2007-10-12 | 12.75 | 13.00 | 11.11 | 11.68 | 62651 | 771460 | -0.92 | -7.30% |
| 2007-09-28 | 12.93 | 13.12 | 12.15 | 12.60 | 51275 | 640574 | -0.30 | -2.33% |
| 2007-09-21 | 13.27 | 13.64 | 12.68 | 12.90 | 62650 | 823043 | -0.14 | -1.07% |
| 2007-09-14 | 13.70 | 14.13 | 12.45 | 13.04 | 87687 | 1164499 | -0.75 | -5.44% |
| 2007-09-07 | 13.42 | 14.88 | 13.42 | 13.79 | 246623 | 3521732 | 0.38 | 2.83% |
| 2007-08-31 | 13.90 | 14.08 | 12.80 | 13.41 | 103555 | 1384916 | -0.46 | -3.32% |
| 2007-08-24 | 13.79 | 14.27 | 13.37 | 13.87 | 147964 | 2050147 | 0.49 | 3.66% |
| 2007-08-17 | 13.10 | 13.60 | 12.48 | 13.38 | 125260 | 1635463 | 0.38 | 2.92% |
| 2007-08-10 | 12.80 | 13.13 | 12.37 | 13.00 | 90490 | 1154284 | 0.27 | 2.12% |
| 2007-08-03 | 13.10 | 13.75 | 12.34 | 12.73 | 99144 | 1300068 | -0.37 | -2.82% |
| 2007-07-27 | 11.62 | 13.35 | 11.62 | 13.10 | 122439 | 1545356 | 1.24 | 10.46% |
| 2007-07-20 | 11.79 | 11.88 | 11.03 | 11.86 | 54498 | 631228 | 0.06 | 0.51% |
| 2007-07-13 | 11.43 | 11.99 | 11.15 | 11.80 | 71232 | 821740 | 0.39 | 3.42% |
| 2007-07-06 | 11.55 | 12.35 | 10.52 | 11.41 | 88559 | 1024311 | -0.14 | -1.21% |
| 2007-06-29 | 13.59 | 13.91 | 11.55 | 11.55 | 87799 | 1083718 | -2.00 | -14.76% |
| 2007-06-22 | 15.03 | 15.70 | 13.31 | 13.55 | 130234 | 1944434 | -1.08 | -7.38% |
| 2007-06-15 | 14.58 | 15.43 | 13.80 | 14.63 | 173230 | 2545973 | 0.03 | 0.20% |
| 2007-06-08 | 14.30 | 15.00 | 12.89 | 14.60 | 210807 | 3037807 | 0.76 | 5.49% |
| 2007-06-01 | 18.80 | 19.00 | 13.84 | 13.84 | 267774 | 4549159 | -4.66 | -25.19% |
| 2007-05-25 | 16.20 | 18.80 | 16.00 | 18.50 | 383163 | 6765689 | 1.85 | 11.11% |
| 2007-05-18 | 17.21 | 18.00 | 16.18 | 16.65 | 146878 | 2497845 | -0.88 | -5.02% |
| 2007-05-11 | 16.18 | 17.72 | 16.10 | 17.53 | 223379 | 3789545 | 0.85 | 5.10% |
| 2007-04-27 | 16.50 | 18.42 | 16.50 | 16.68 | 296929 | 5169141 | 0.19 | 1.15% |
| 2007-04-20 | 16.10 | 17.27 | 15.57 | 16.49 | 250371 | 4160171 | 0.22 | 1.35% |
| 2007-04-13 | 15.88 | 16.85 | 15.80 | 16.27 | 262634 | 4316889 | 0.39 | 2.46% |
| 2007-04-06 | 15.69 | 16.24 | 15.50 | 15.88 | 144399 | 2282115 | 0.23 | 1.47% |
| 2007-03-29 | 16.15 | 16.90 | 15.60 | 15.65 | 174435 | 2864218 | -0.25 | -1.57% |
| 2007-03-23 | 15.76 | 17.00 | 15.56 | 15.90 | 174409 | 2833523 | -0.49 | -2.99% |
| 2007-03-16 | 16.00 | 16.58 | 15.72 | 16.39 | 142408 | 2304030 | 0.25 | 1.55% |
| 2007-03-09 | 16.85 | 17.68 | 15.95 | 16.14 | 187696 | 3114118 | -0.69 | -4.10% |
| 2007-03-02 | 17.28 | 17.85 | 15.80 | 16.83 | 205230 | 3445770 | -0.11 | -0.65% |
| 2007-02-16 | 14.63 | 17.55 | 14.56 | 16.94 | 210853 | 3425653 | 2.22 | 15.08% |
| 2007-02-09 | 14.09 | 15.20 | 13.00 | 14.72 | 83677 | 1217923 | 0.92 | 6.67% |
| 2007-02-02 | 14.31 | 15.83 | 13.76 | 13.80 | 126345 | 1884097 | -0.58 | -4.03% |
| 2007-01-26 | 15.85 | 16.30 | 13.63 | 14.38 | 177294 | 2697534 | -1.41 | -8.93% |
| 2007-01-19 | 13.33 | 15.90 | 13.06 | 15.79 | 217927 | 3238455 | 2.46 | 18.45% |
| 2007-01-12 | 13.00 | 15.10 | 13.00 | 13.33 | 178032 | 2542392 | -0.02 | -0.15% |
| 2007-01-05 | 12.92 | 13.36 | 12.70 | 13.35 | 38946 | 504352 | 0.49 | 3.81% |
| 2006-12-29 | 13.50 | 13.90 | 12.68 | 12.86 | 92498 | 1220777 | -0.55 | -4.10% |
| 2006-12-22 | 13.80 | 14.79 | 13.38 | 13.41 | 136037 | 1909871 | -0.48 | -3.46% |
| 2006-12-15 | 13.19 | 14.00 | 12.92 | 13.89 | 137859 | 1855523 | 0.70 | 5.31% |
| 2006-12-08 | 13.78 | 16.05 | 13.16 | 13.19 | 231014 | 3381950 | -0.57 | -4.14% |
| 2006-12-01 | 12.49 | 14.51 | 12.35 | 13.76 | 186016 | 2532160 | 1.29 | 10.35% |
