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 | 19.18 | 20.10 | 18.96 | 19.34 | 184058 | 3619154 | 0.17 | 0.89% |
| 2009-11-20 | 18.66 | 19.50 | 18.12 | 19.17 | 264774 | 4951534 | 0.96 | 5.27% |
| 2009-11-13 | 17.93 | 18.78 | 17.36 | 18.21 | 285485 | 5174170 | 0.32 | 1.79% |
| 2009-11-06 | 16.99 | 18.34 | 16.40 | 17.89 | 220320 | 3933894 | 0.69 | 4.01% |
| 2009-10-30 | 18.58 | 18.70 | 16.90 | 17.20 | 194905 | 3433662 | -1.51 | -8.07% |
| 2009-10-23 | 16.95 | 19.29 | 16.65 | 18.71 | 384653 | 7044433 | 1.91 | 11.37% |
| 2009-10-16 | 17.38 | 17.96 | 16.53 | 16.80 | 193653 | 3333629 | -0.59 | -3.39% |
| 2009-10-09 | 17.11 | 17.44 | 16.75 | 17.39 | 38733 | 664096 | 0.67 | 4.01% |
| 2009-09-30 | 17.03 | 17.40 | 15.13 | 16.72 | 105257 | 1748213 | -0.33 | -1.94% |
| 2009-09-25 | 20.28 | 20.35 | 16.38 | 17.05 | 344614 | 6332153 | -2.91 | -14.58% |
| 2009-09-18 | 18.38 | 20.49 | 17.62 | 19.96 | 460186 | 8636375 | 1.60 | 8.71% |
| 2009-09-11 | 17.38 | 19.30 | 17.31 | 18.36 | 467605 | 8567193 | 1.16 | 6.74% |
| 2009-09-04 | 16.24 | 18.40 | 14.45 | 17.20 | 525183 | 8604755 | 1.00 | 6.17% |
| 2009-08-28 | 16.54 | 19.00 | 15.85 | 16.20 | 828443 | 14247469 | 0.51 | 3.25% |
| 2009-08-21 | 13.60 | 15.69 | 12.00 | 15.69 | 642423 | 8946075 | 2.08 | 15.28% |
| 2009-08-14 | 11.77 | 14.38 | 11.51 | 13.61 | 703265 | 9194631 | 2.20 | 19.28% |
| 2009-08-07 | 12.00 | 12.65 | 11.30 | 11.41 | 411335 | 4937623 | -0.58 | -4.84% |
| 2009-07-31 | 10.22 | 12.00 | 10.22 | 11.99 | 722719 | 8058071 | 1.73 | 16.86% |
| 2009-07-24 | 9.86 | 10.90 | 9.81 | 10.26 | 598909 | 6210804 | 0.32 | 3.22% |
| 2009-07-17 | 9.31 | 10.17 | 9.20 | 9.94 | 507499 | 4895688 | 0.67 | 7.23% |
| 2009-07-10 | 8.94 | 9.36 | 8.78 | 9.27 | 377972 | 3423901 | 0.31 | 3.46% |
| 2009-07-03 | 8.82 | 9.29 | 8.75 | 8.96 | 453751 | 4109580 | 0.14 | 1.59% |
| 2009-06-26 | 8.86 | 9.06 | 8.64 | 8.82 | 330042 | 2926394 | 0.06 | 0.69% |
| 2009-06-19 | 8.40 | 8.88 | 8.36 | 8.76 | 196504 | 1708082 | 0.33 | 3.92% |
| 2009-06-12 | 8.70 | 8.82 | 8.22 | 8.43 | 231114 | 1982648 | -0.28 | -3.21% |
| 2009-06-05 | 8.83 | 9.17 | 8.67 | 8.71 | 369128 | 3296361 | -0.03 | -0.34% |
| 2009-05-27 | 8.72 | 9.13 | 8.51 | 8.74 | 179322 | 1571698 | -0.23 | -2.56% |
| 2009-05-22 | 9.27 | 9.40 | 8.73 | 8.97 | 196153 | 1776408 | -0.33 | -3.55% |
| 2009-05-15 | 9.56 | 9.75 | 8.86 | 9.30 | 414305 | 3860204 | -0.16 | -1.69% |
| 2009-05-08 | 8.39 | 9.79 | 8.32 | 9.46 | 494658 | 4517313 | 1.18 | 14.25% |
| 2009-04-30 | 8.17 | 8.59 | 7.50 | 8.28 | 266522 | 2143593 | 0.09 | 1.10% |
| 2009-04-24 | 8.84 | 9.20 | 8.05 | 8.19 | 381831 | 3297644 | -0.72 | -8.08% |
| 2009-04-17 | 8.65 | 9.14 | 8.10 | 8.91 | 636770 | 5403280 | 0.36 | 4.21% |
| 2009-04-10 | 7.80 | 8.68 | 7.77 | 8.55 | 591823 | 4909898 | 0.75 | 9.62% |
| 2009-04-03 | 7.22 | 8.22 | 6.95 | 7.80 | 560633 | 4246833 | 0.53 | 7.29% |
| 2009-03-27 | 6.97 | 7.43 | 6.91 | 7.27 | 394436 | 2849086 | 0.27 | 3.86% |
| 2009-03-20 | 6.33 | 7.32 | 6.23 | 7.00 | 393710 | 2711798 | 0.65 | 10.24% |
| 2009-03-13 | 6.45 | 6.68 | 5.98 | 6.35 | 296528 | 1893321 | -0.05 | -0.78% |
| 2009-03-06 | 5.86 | 6.60 | 5.73 | 6.40 | 309804 | 1941111 | 0.50 | 8.47% |
| 2009-02-27 | 7.20 | 7.65 | 5.81 | 5.90 | 402491 | 2797812 | -1.28 | -17.83% |
| 2009-02-20 | 7.35 | 7.65 | 6.75 | 7.18 | 566522 | 4096490 | -0.21 | -2.84% |
| 2009-02-13 | 6.48 | 7.48 | 6.31 | 7.39 | 725284 | 4899688 | 0.97 | 15.11% |
| 2009-02-06 | 5.78 | 6.60 | 5.69 | 6.42 | 599945 | 3654548 | 0.73 | 12.83% |
| 2009-01-23 | 5.65 | 5.76 | 5.48 | 5.69 | 231547 | 1304164 | 0.10 | 1.79% |
| 2009-01-16 | 5.17 | 5.75 | 5.07 | 5.59 | 381787 | 2082844 | 0.39 | 7.50% |
| 2009-01-09 | 4.79 | 5.44 | 4.75 | 5.20 | 322084 | 1657908 | 0.32 | 6.56% |
| 2008-12-26 | 5.90 | 5.98 | 4.81 | 4.88 | 308918 | 1615366 | -0.99 | -16.86% |
| 2008-12-19 | 5.68 | 5.93 | 5.38 | 5.87 | 256470 | 1465578 | 0.29 | 5.20% |
| 2008-12-12 | 6.00 | 6.50 | 5.45 | 5.58 | 502661 | 3059396 | -0.37 | -6.22% |
| 2008-12-05 | 5.52 | 6.26 | 5.38 | 5.95 | 471804 | 2795411 | 0.45 | 8.18% |
| 2008-11-28 | 5.94 | 5.94 | 5.03 | 5.50 | 332933 | 1836293 | -0.39 | -6.62% |
| 2008-11-21 | 5.65 | 6.33 | 5.42 | 5.89 | 698456 | 4124343 | 0.12 | 2.08% |
| 2008-11-14 | 4.35 | 5.80 | 4.35 | 5.77 | 934382 | 4854644 | 1.52 | 35.77% |
| 2008-11-07 | 4.05 | 4.37 | 3.87 | 4.25 | 134586 | 563209 | 0.16 | 3.91% |
| 2008-10-31 | 4.35 | 4.55 | 4.01 | 4.09 | 80793 | 341311 | -0.30 | -6.83% |
| 2008-10-24 | 4.61 | 4.82 | 4.34 | 4.39 | 60817 | 280976 | -0.24 | -5.18% |
| 2008-10-17 | 4.61 | 5.00 | 4.31 | 4.63 | 107204 | 496524 | -0.12 | -2.53% |
| 2008-10-10 | 5.79 | 5.79 | 4.75 | 4.75 | 76149 | 396232 | -1.17 | -19.76% |
| 2008-09-26 | 6.30 | 6.66 | 5.48 | 5.92 | 157857 | 946923 | -0.14 | -2.31% |
| 2008-09-19 | 5.80 | 6.06 | 5.13 | 6.06 | 65366 | 372222 | 0.30 | 5.21% |
| 2008-09-12 | 5.93 | 6.10 | 5.50 | 5.76 | 66473 | 383942 | -0.17 | -2.87% |
| 2008-09-05 | 6.28 | 6.28 | 5.92 | 5.93 | 58460 | 356040 | -0.43 | -6.76% |
| 2008-08-29 | 6.62 | 6.69 | 5.88 | 6.36 | 72345 | 451709 | -0.17 | -2.60% |
| 2008-08-22 | 6.49 | 7.08 | 5.81 | 6.53 | 145891 | 949109 | 0.04 | 0.62% |
| 2008-08-15 | 7.53 | 7.53 | 6.18 | 6.49 | 180987 | 1224204 | -1.23 | -15.93% |
| 2008-08-08 | 7.46 | 9.19 | 7.45 | 7.72 | 582271 | 4763564 | 0.29 | 3.90% |
| 2008-08-01 | 7.73 | 7.97 | 7.15 | 7.43 | 101789 | 783224 | -0.29 | -3.76% |
| 2008-07-25 | 7.36 | 7.92 | 7.26 | 7.72 | 146566 | 1123669 | 0.30 | 4.04% |
| 2008-07-18 | 7.80 | 8.09 | 7.02 | 7.42 | 120316 | 904670 | -0.36 | -4.63% |
| 2008-07-11 | 7.34 | 8.29 | 7.27 | 7.78 | 223911 | 1761459 | 0.51 | 7.01% |
| 2008-07-04 | 7.16 | 7.43 | 6.71 | 7.27 | 117556 | 837951 | 0.09 | 1.25% |
| 2008-06-27 | 7.13 | 8.07 | 6.81 | 7.18 | 188977 | 1407022 | 0.01 | 0.14% |
| 2008-06-20 | 9.19 | 9.19 | 6.73 | 7.17 | 138206 | 1091643 | -1.71 | -19.26% |
| 2008-06-13 | 10.40 | 10.40 | 8.77 | 8.88 | 66764 | 616969 | -1.86 | -17.32% |
| 2008-06-06 | 12.20 | 12.20 | 10.54 | 10.74 | 84807 | 953911 | -1.30 | -10.80% |
| 2008-05-30 | 12.11 | 12.98 | 11.46 | 12.04 | 180414 | 2242861 | -0.13 | -1.07% |
| 2008-05-23 | 11.99 | 12.77 | 11.01 | 12.17 | 145039 | 1765423 | 0.19 | 1.59% |
| 2008-05-16 | 11.50 | 12.92 | 11.20 | 11.98 | 168062 | 2068735 | 0.21 | 1.78% |
| 2008-05-09 | 12.09 | 12.49 | 11.08 | 11.77 | 138626 | 1654409 | 0.02 | 0.17% |
| 2008-04-30 | 10.80 | 11.75 | 10.51 | 11.75 | 53096 | 599735 | 0.72 | 6.53% |
| 2008-04-25 | 10.13 | 11.58 | 8.75 | 11.03 | 134711 | 1391367 | 1.68 | 17.97% |
| 2008-04-18 | 11.71 | 11.71 | 9.30 | 9.35 | 77262 | 809960 | -2.68 | -22.28% |
| 2008-04-11 | 12.00 | 13.39 | 11.15 | 12.03 | 124708 | 1521295 | -0.13 | -1.07% |
| 2008-04-03 | 13.95 | 14.29 | 11.01 | 12.16 | 65922 | 822305 | -2.09 | -14.67% |
| 2008-03-28 | 14.85 | 15.66 | 13.31 | 14.25 | 95953 | 1418068 | -0.44 | -3.00% |
| 2008-03-21 | 15.95 | 16.10 | 13.01 | 14.69 | 111033 | 1577161 | -1.34 | -8.36% |
| 2008-03-14 | 17.88 | 17.88 | 15.60 | 16.03 | 101890 | 1714872 | -1.83 | -10.25% |
| 2008-03-07 | 18.19 | 19.10 | 17.60 | 17.86 | 180112 | 3287043 | 0.32 | 1.82% |
| 2008-02-29 | 17.36 | 17.98 | 16.06 | 17.54 | 143036 | 2434492 | 0.04 | 0.23% |
| 2008-02-22 | 17.84 | 19.10 | 17.25 | 17.50 | 248637 | 4574990 | 0.64 | 3.80% |
| 2008-02-15 | 17.80 | 18.08 | 16.20 | 16.86 | 103406 | 1735586 | -0.56 | -3.21% |
| 2008-02-05 | 17.42 | 18.29 | 17.34 | 17.42 | 144292 | 2567833 | 0.51 | 3.02% |
| 2008-02-01 | 17.90 | 20.67 | 16.91 | 16.91 | 360658 | 6415077 | -0.99 | -5.53% |
| 2008-01-25 | 17.00 | 18.20 | 14.94 | 17.90 | 396259 | 6575424 | 0.50 | 2.87% |
| 2008-01-18 | 17.98 | 18.08 | 16.00 | 17.40 | 298608 | 5126494 | 0.96 | 5.84% |
| 2008-01-09 | 15.61 | 16.55 | 14.95 | 16.44 | 281555 | 4472631 | 1.01 | 6.55% |
| 2008-01-04 | 13.99 | 15.80 | 13.99 | 15.43 | 240221 | 3658606 | 1.49 | 10.69% |
| 2007-12-28 | 13.80 | 14.67 | 13.55 | 13.94 | 233388 | 3307201 | 0.25 | 1.83% |
| 2007-12-21 | 12.95 | 13.93 | 12.35 | 13.69 | 230994 | 3026912 | 0.89 | 6.95% |
| 2007-12-14 | 11.00 | 13.38 | 10.92 | 12.80 | 419652 | 5321772 | 1.66 | 14.90% |
| 2007-12-07 | 10.57 | 11.25 | 10.57 | 11.14 | 61931 | 683119 | 0.36 | 3.34% |
| 2007-11-30 | 10.82 | 11.15 | 10.56 | 10.78 | 58771 | 638521 | 0.06 | 0.56% |
| 2007-11-23 | 10.66 | 11.27 | 10.31 | 10.72 | 61197 | 664492 | 0.06 | 0.56% |
| 2007-11-16 | 10.70 | 10.89 | 10.18 | 10.66 | 83675 | 882715 | -0.13 | -1.21% |
| 2007-11-09 | 11.28 | 11.94 | 10.57 | 10.79 | 90782 | 1040090 | -0.38 | -3.40% |
| 2007-11-02 | 10.55 | 11.66 | 10.40 | 11.17 | 90579 | 1006054 | 0.73 | 6.99% |
| 2007-10-26 | 12.62 | 12.70 | 10.30 | 10.44 | 133731 | 1536159 | -2.41 | -18.75% |
| 2007-10-18 | 13.38 | 13.50 | 12.79 | 12.85 | 84996 | 1113901 | -0.52 | -3.89% |
| 2007-10-12 | 14.10 | 15.20 | 12.46 | 13.37 | 294622 | 4169609 | -0.42 | -3.05% |
| 2007-09-28 | 13.64 | 14.17 | 13.22 | 13.79 | 177810 | 2417974 | 0.21 | 1.55% |
| 2007-09-21 | 12.60 | 14.75 | 12.45 | 13.58 | 498518 | 6865322 | 1.00 | 7.95% |
| 2007-09-14 | 12.69 | 13.48 | 12.05 | 12.58 | 190945 | 2409514 | -0.35 | -2.71% |
| 2007-09-07 | 13.10 | 13.94 | 12.91 | 12.93 | 397172 | 5290118 | -0.04 | -0.31% |
| 2007-08-31 | 12.79 | 13.00 | 12.00 | 12.97 | 250480 | 3150126 | 0.29 | 2.29% |
| 2007-08-24 | 12.25 | 13.05 | 12.18 | 12.68 | 299427 | 3772917 | 0.58 | 4.79% |
| 2007-08-17 | 12.20 | 12.43 | 11.70 | 12.10 | 176314 | 2126307 | -0.05 | -0.41% |
| 2007-08-10 | 12.55 | 13.06 | 11.39 | 12.15 | 238252 | 2937299 | -0.26 | -2.10% |
| 2007-08-03 | 13.30 | 13.44 | 12.21 | 12.41 | 225219 | 2858114 | -0.23 | -1.82% |
| 2007-07-27 | 11.10 | 12.86 | 11.10 | 12.64 | 314845 | 3858955 | 1.53 | 13.77% |
| 2007-07-20 | 10.80 | 11.19 | 10.45 | 11.11 | 135046 | 1460688 | 0.53 | 5.01% |
| 2007-07-13 | 10.39 | 11.00 | 10.03 | 10.58 | 138885 | 1447653 | 0.29 | 2.82% |
| 2007-07-06 | 10.21 | 11.00 | 9.41 | 10.29 | 133117 | 1369840 | 0.02 | 0.20% |
| 2007-06-29 | 12.58 | 12.70 | 10.01 | 10.27 | 221666 | 2526141 | -2.15 | -17.31% |
| 2007-06-22 | 13.27 | 14.00 | 12.22 | 12.42 | 366745 | 4881645 | -0.50 | -3.87% |
| 2007-06-15 | 11.33 | 13.37 | 11.26 | 12.92 | 424527 | 5350634 | 1.62 | 14.34% |
| 2007-06-08 | 11.11 | 11.66 | 9.03 | 11.30 | 446267 | 4744308 | 0.28 | 2.54% |
| 2007-06-01 | 14.67 | 15.19 | 10.81 | 11.02 | 626215 | 8498236 | -3.35 | -23.31% |
| 2007-05-25 | 12.20 | 14.66 | 12.10 | 14.37 | 759298 | 10375520 | 1.65 | 12.97% |
| 2007-05-18 | 12.95 | 13.56 | 12.00 | 12.72 | 545685 | 7039599 | -0.34 | -2.60% |
| 2007-05-11 | 11.72 | 13.20 | 11.65 | 13.06 | 593479 | 7346717 | 1.18 | 9.93% |
| 2007-04-27 | 12.13 | 12.87 | 11.70 | 11.88 | 522955 | 6437486 | -0.16 | -1.33% |
| 2007-04-20 | 11.60 | 12.68 | 11.23 | 12.04 | 567022 | 6785102 | 0.60 | 5.25% |
| 2007-04-13 | 10.60 | 12.48 | 10.60 | 11.44 | 618942 | 7160122 | 0.60 | 5.54% |
| 2007-04-06 | 9.28 | 10.87 | 9.28 | 10.84 | 503425 | 5143230 | 1.52 | 16.31% |
| 2007-03-30 | 9.55 | 9.98 | 9.01 | 9.32 | 393179 | 3765605 | -0.13 | -1.38% |
| 2007-03-23 | 8.26 | 9.51 | 8.21 | 9.45 | 418667 | 3814434 | 0.90 | 10.53% |
| 2007-03-16 | 8.50 | 9.18 | 8.18 | 8.55 | 595410 | 5247400 | 0.09 | 1.06% |
| 2007-03-09 | 8.14 | 8.55 | 7.45 | 8.46 | 357041 | 2856852 | 0.31 | 3.80% |
| 2007-03-02 | 8.12 | 8.97 | 7.61 | 8.15 | 450986 | 3681895 | 0.04 | 0.49% |
| 2007-02-16 | 7.84 | 8.29 | 7.69 | 8.11 | 397288 | 3185278 | 0.31 | 3.97% |
| 2007-02-09 | 7.28 | 7.85 | 7.19 | 7.80 | 355403 | 2650301 | 0.44 | 5.98% |
| 2007-02-02 | 7.28 | 7.93 | 6.91 | 7.36 | 435898 | 3269781 | 0.12 | 1.66% |
| 2007-01-26 | 7.65 | 8.01 | 6.88 | 7.24 | 477623 | 3642272 | -0.20 | -2.69% |
| 2007-01-19 | 6.75 | 7.49 | 6.62 | 7.44 | 450853 | 3205097 | 0.71 | 10.55% |
| 2007-01-12 | 6.57 | 7.37 | 6.54 | 6.73 | 386169 | 2679611 | 0.14 | 2.12% |
| 2007-01-05 | 7.08 | 7.08 | 6.39 | 6.59 | 217120 | 1440319 | -0.42 | -5.99% |
| 2006-12-29 | 6.47 | 7.19 | 6.46 | 7.01 | 402715 | 2794344 | 0.55 | 8.51% |
| 2006-12-22 | 6.45 | 6.85 | 6.07 | 6.46 | 425591 | 2769118 | 0.01 | 0.15% |
| 2006-12-15 | 6.02 | 6.65 | 6.01 | 6.45 | 458199 | 2915140 | 0.43 | 7.14% |
| 2006-12-08 | 5.76 | 6.25 | 5.69 | 6.02 | 458444 | 2741800 | 0.26 | 4.51% |
| 2006-12-01 | 5.85 | 6.02 | 5.70 | 5.76 | 318317 | 1854676 | 0.04 | 0.70% |
