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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 19.72 | 20.40 | 18.20 | 18.27 | 101496 | 1958106 | -1.45 | -7.35% |
| 2009-11-20 | 18.79 | 20.18 | 18.40 | 19.72 | 158347 | 3059997 | 1.44 | 7.88% |
| 2009-11-13 | 18.03 | 18.52 | 17.94 | 18.28 | 86420 | 1577895 | 0.21 | 1.16% |
| 2009-11-06 | 16.89 | 18.39 | 16.61 | 18.07 | 98428 | 1760313 | 0.92 | 5.36% |
| 2009-10-30 | 18.14 | 18.16 | 16.97 | 17.15 | 46496 | 810145 | -0.99 | -5.46% |
| 2009-10-23 | 17.47 | 18.62 | 17.30 | 18.14 | 85650 | 1526896 | 0.85 | 4.92% |
| 2009-10-16 | 16.87 | 17.42 | 16.80 | 17.29 | 43388 | 743668 | 0.41 | 2.43% |
| 2009-10-09 | 16.25 | 16.93 | 16.00 | 16.88 | 9776 | 162622 | 0.70 | 4.33% |
| 2009-09-30 | 17.00 | 17.24 | 15.92 | 16.18 | 26837 | 441257 | -0.83 | -4.88% |
| 2009-09-25 | 17.91 | 18.21 | 16.71 | 17.01 | 66443 | 1167397 | -1.10 | -6.07% |
| 2009-09-18 | 18.40 | 18.78 | 18.00 | 18.11 | 113889 | 2099095 | -0.14 | -0.77% |
| 2009-09-11 | 18.19 | 18.43 | 17.70 | 18.25 | 103318 | 1869342 | 0.17 | 0.94% |
| 2009-09-04 | 19.40 | 19.48 | 16.53 | 18.08 | 105364 | 1882755 | -1.69 | -8.55% |
| 2009-08-28 | 19.01 | 19.98 | 18.32 | 19.77 | 154440 | 2968094 | 0.58 | 3.02% |
| 2009-08-21 | 19.60 | 20.09 | 18.24 | 19.19 | 112212 | 2143497 | -0.50 | -2.54% |
| 2009-08-14 | 22.25 | 22.45 | 19.55 | 19.69 | 141437 | 2988630 | -2.06 | -9.47% |
| 2009-08-07 | 20.37 | 22.45 | 20.30 | 21.75 | 236924 | 5069261 | 1.48 | 7.30% |
| 2009-07-31 | 19.94 | 21.22 | 19.00 | 20.27 | 133930 | 2714120 | 0.28 | 1.40% |
| 2009-07-24 | 20.46 | 21.00 | 19.82 | 19.99 | 119240 | 2418764 | -0.47 | -2.30% |
| 2009-07-17 | 19.73 | 20.79 | 19.66 | 20.46 | 138249 | 2818906 | 0.70 | 3.54% |
| 2009-07-10 | 19.10 | 20.22 | 18.89 | 19.76 | 104977 | 2058476 | 0.58 | 3.02% |
| 2009-07-03 | 19.68 | 19.79 | 18.83 | 19.18 | 82496 | 1588398 | -0.51 | -2.59% |
| 2009-06-26 | 20.48 | 20.48 | 19.28 | 19.69 | 91119 | 1787770 | -0.58 | -2.86% |
| 2009-06-19 | 19.56 | 20.50 | 19.37 | 20.27 | 159632 | 3183536 | 0.82 | 4.22% |
| 2009-06-12 | 19.15 | 19.52 | 18.40 | 19.45 | 103446 | 1970765 | 0.31 | 1.62% |
| 2009-06-05 | 18.68 | 19.58 | 18.51 | 19.14 | 84372 | 1605137 | 0.70 | 3.80% |
| 2009-05-27 | 18.45 | 18.90 | 17.89 | 18.44 | 31207 | 574214 | -0.12 | -0.65% |
| 2009-05-22 | 18.62 | 19.59 | 18.28 | 18.56 | 63499 | 1204851 | -0.17 | -0.91% |
| 2009-05-15 | 19.28 | 19.55 | 18.20 | 18.73 | 66571 | 1245574 | -0.42 | -2.19% |
| 2009-05-08 | 18.93 | 19.98 | 18.93 | 19.15 | 114387 | 2222520 | 0.17 | 0.90% |
| 2009-04-30 | 19.23 | 19.40 | 18.01 | 18.98 | 82492 | 1547515 | -0.16 | -0.84% |
| 2009-04-24 | 20.20 | 20.93 | 18.90 | 19.14 | 127946 | 2558755 | -1.07 | -5.29% |
| 2009-04-17 | 19.80 | 21.65 | 19.64 | 20.21 | 211740 | 4335394 | 0.58 | 2.96% |
| 2009-04-10 | 19.79 | 20.40 | 18.70 | 19.63 | 97971 | 1924894 | -0.15 | -0.76% |
| 2009-04-03 | 19.47 | 20.80 | 18.56 | 19.78 | 175760 | 3493025 | 0.30 | 1.54% |
| 2009-03-27 | 19.30 | 20.10 | 18.51 | 19.48 | 138079 | 2684579 | 0.14 | 0.72% |
| 2009-03-19 | 18.55 | 19.45 | 18.01 | 19.34 | 106707 | 2033308 | 0.83 | 4.48% |
| 2009-03-13 | 19.35 | 19.35 | 17.85 | 18.51 | 109921 | 2035551 | -0.28 | -1.49% |
| 2009-03-06 | 18.60 | 19.95 | 17.80 | 18.79 | 210676 | 3979379 | -0.51 | -2.64% |
| 2009-02-27 | 21.75 | 22.66 | 19.30 | 19.30 | 146888 | 3110058 | -2.32 | -10.73% |
| 2009-02-20 | 22.00 | 22.90 | 20.01 | 21.62 | 184149 | 3942784 | -0.23 | -1.05% |
| 2009-02-13 | 20.55 | 22.30 | 19.80 | 21.85 | 225945 | 4781417 | 1.54 | 7.58% |
| 2009-02-06 | 19.00 | 20.60 | 18.70 | 20.31 | 184758 | 3676947 | 1.56 | 8.32% |
| 2009-01-23 | 19.10 | 19.36 | 18.58 | 18.75 | 87510 | 1651976 | -0.22 | -1.16% |
| 2009-01-16 | 18.03 | 19.50 | 17.05 | 18.97 | 145931 | 2702844 | 0.95 | 5.27% |
| 2009-01-09 | 17.71 | 18.99 | 17.57 | 18.02 | 129278 | 2378998 | 0.66 | 3.80% |
| 2008-12-26 | 19.25 | 19.40 | 16.80 | 17.36 | 125066 | 2211538 | -1.87 | -9.72% |
| 2008-12-19 | 18.60 | 19.89 | 18.32 | 19.23 | 94915 | 1814125 | 0.85 | 4.62% |
| 2008-12-12 | 19.80 | 21.50 | 18.12 | 18.38 | 177022 | 3539711 | -1.21 | -6.18% |
| 2008-12-05 | 17.90 | 20.45 | 17.68 | 19.59 | 183314 | 3562471 | 1.46 | 8.05% |
| 2008-11-28 | 18.95 | 20.10 | 17.62 | 18.13 | 196978 | 3664534 | -0.77 | -4.07% |
| 2008-11-21 | 20.03 | 21.35 | 18.15 | 18.90 | 367447 | 7260326 | -1.01 | -5.07% |
| 2008-11-14 | 15.01 | 19.91 | 15.01 | 19.91 | 309476 | 5459732 | 5.12 | 34.62% |
| 2008-11-07 | 14.71 | 15.45 | 14.00 | 14.79 | 103036 | 1512780 | -0.08 | -0.54% |
| 2008-10-31 | 15.62 | 16.20 | 14.70 | 14.87 | 149353 | 2301055 | -1.22 | -7.58% |
| 2008-10-24 | 16.00 | 16.78 | 14.39 | 16.09 | 167890 | 2629793 | 0.03 | 0.19% |
| 2008-10-17 | 13.90 | 16.36 | 13.51 | 16.06 | 129020 | 2001593 | 2.08 | 14.88% |
| 2008-10-10 | 14.95 | 15.22 | 13.80 | 13.98 | 49504 | 718720 | -1.12 | -7.42% |
| 2008-09-26 | 15.50 | 15.85 | 13.96 | 15.10 | 105000 | 1575849 | 0.58 | 3.99% |
| 2008-09-19 | 12.85 | 14.52 | 12.50 | 14.52 | 49798 | 667493 | 1.79 | 14.06% |
| 2008-09-12 | 12.01 | 13.05 | 11.82 | 12.73 | 46460 | 579239 | 0.01 | 0.08% |
| 2008-09-05 | 14.98 | 14.98 | 12.22 | 12.72 | 64309 | 882577 | -2.37 | -15.71% |
| 2008-08-29 | 15.78 | 15.85 | 14.06 | 15.09 | 89710 | 1360410 | -0.44 | -2.83% |
| 2008-08-22 | 14.89 | 16.55 | 13.20 | 15.53 | 158383 | 2434962 | 0.71 | 4.79% |
| 2008-08-15 | 14.65 | 15.15 | 12.75 | 14.82 | 101635 | 1442031 | 0.25 | 1.72% |
| 2008-08-08 | 13.67 | 15.70 | 13.50 | 14.57 | 145595 | 2153224 | 0.78 | 5.66% |
| 2008-08-01 | 13.88 | 15.27 | 13.03 | 13.79 | 135863 | 1954594 | 0.08 | 0.58% |
| 2008-07-25 | 12.34 | 14.28 | 12.20 | 13.71 | 130744 | 1732296 | 1.40 | 11.37% |
| 2008-07-18 | 12.39 | 12.83 | 11.15 | 12.31 | 55058 | 664906 | -0.12 | -0.96% |
| 2008-07-11 | 11.20 | 13.00 | 11.09 | 12.43 | 102682 | 1277207 | 1.14 | 10.10% |
| 2008-07-04 | 10.89 | 11.97 | 10.70 | 11.29 | 41365 | 467532 | -0.50 | -4.24% |
| 2008-06-26 | 10.40 | 12.28 | 10.00 | 11.79 | 44345 | 498729 | 1.42 | 13.69% |
| 2008-06-20 | 12.80 | 12.99 | 10.00 | 10.37 | 62074 | 698015 | -2.40 | -18.79% |
| 2008-06-13 | 13.69 | 13.98 | 12.61 | 12.77 | 30466 | 406603 | -1.70 | -11.75% |
| 2008-06-06 | 14.41 | 15.55 | 14.28 | 14.47 | 53487 | 800190 | 0.13 | 0.91% |
| 2008-05-30 | 14.10 | 14.60 | 13.40 | 14.34 | 49803 | 698665 | 0.24 | 1.70% |
| 2008-05-23 | 16.59 | 16.60 | 13.80 | 14.10 | 53925 | 799568 | -2.66 | -15.87% |
| 2008-05-14 | 15.55 | 17.26 | 15.41 | 16.76 | 54554 | 898992 | 0.84 | 5.28% |
| 2008-05-09 | 15.68 | 16.88 | 15.23 | 15.92 | 96198 | 1563380 | 0.42 | 2.71% |
| 2008-04-30 | 14.75 | 15.64 | 14.50 | 15.50 | 51156 | 779969 | 0.09 | 0.58% |
| 2008-04-25 | 13.68 | 15.88 | 11.58 | 15.41 | 113027 | 1623238 | 2.65 | 20.77% |
| 2008-04-18 | 15.25 | 15.30 | 12.68 | 12.76 | 34713 | 489122 | -3.03 | -19.19% |
| 2008-04-11 | 14.49 | 16.19 | 14.34 | 15.79 | 39407 | 602955 | 1.04 | 7.05% |
| 2008-04-03 | 16.65 | 16.90 | 13.58 | 14.75 | 19290 | 290151 | -2.48 | -14.39% |
| 2008-03-28 | 18.48 | 18.48 | 16.17 | 17.23 | 20703 | 361168 | -1.00 | -5.49% |
| 2008-03-21 | 19.60 | 19.94 | 16.36 | 18.23 | 30188 | 540354 | -1.48 | -7.51% |
| 2008-03-14 | 22.75 | 22.75 | 19.00 | 19.71 | 31105 | 654050 | -2.85 | -12.63% |
| 2008-03-07 | 23.55 | 24.75 | 22.20 | 22.56 | 45546 | 1060764 | -1.38 | -5.76% |
| 2008-02-29 | 24.00 | 24.78 | 22.41 | 23.94 | 27691 | 647906 | -0.17 | -0.70% |
| 2008-02-22 | 23.51 | 24.96 | 23.51 | 24.11 | 53644 | 1305726 | 1.48 | 6.54% |
| 2008-02-15 | 22.60 | 22.80 | 21.90 | 22.63 | 16873 | 378018 | -0.05 | -0.22% |
| 2008-02-05 | 21.71 | 22.97 | 21.69 | 22.68 | 21918 | 490941 | 1.33 | 6.23% |
| 2008-02-01 | 23.98 | 24.30 | 20.30 | 21.35 | 40770 | 903708 | -2.76 | -11.45% |
| 2008-01-25 | 25.73 | 26.25 | 22.35 | 24.11 | 78843 | 1909662 | -1.36 | -5.34% |
| 2008-01-18 | 25.49 | 26.69 | 24.58 | 25.47 | 81269 | 2104955 | -0.02 | -0.08% |
| 2008-01-11 | 27.40 | 28.50 | 24.98 | 25.49 | 132900 | 3515147 | -0.55 | -2.11% |
| 2008-01-04 | 25.01 | 26.50 | 24.60 | 26.04 | 49049 | 1260588 | 1.11 | 4.45% |
| 2007-12-28 | 23.52 | 25.33 | 23.12 | 24.93 | 107219 | 2600393 | 1.43 | 6.08% |
| 2007-12-21 | 22.92 | 24.90 | 22.38 | 23.50 | 79390 | 1859432 | 0.76 | 3.34% |
| 2007-12-14 | 21.18 | 22.99 | 20.88 | 22.74 | 85553 | 1896776 | 1.34 | 6.26% |
| 2007-12-07 | 21.30 | 21.60 | 20.36 | 21.40 | 40910 | 863516 | 0.07 | 0.33% |
| 2007-11-30 | 20.54 | 22.30 | 19.62 | 21.33 | 53797 | 1124755 | 0.95 | 4.66% |
| 2007-11-23 | 20.30 | 22.30 | 19.45 | 20.38 | 59498 | 1252946 | 0.36 | 1.80% |
| 2007-11-15 | 20.00 | 20.66 | 19.13 | 20.02 | 72768 | 1462180 | -0.28 | -1.38% |
| 2007-11-09 | 23.00 | 23.39 | 20.30 | 20.30 | 54358 | 1203709 | -2.67 | -11.62% |
| 2007-11-02 | 23.02 | 25.48 | 22.60 | 22.97 | 61333 | 1476034 | -0.23 | -0.99% |
| 2007-10-26 | 27.05 | 28.00 | 22.52 | 23.20 | 48938 | 1230140 | -5.10 | -18.02% |
| 2007-10-18 | 30.60 | 32.59 | 28.25 | 28.30 | 96507 | 2987794 | -2.51 | -8.15% |
| 2007-10-12 | 31.16 | 32.40 | 28.68 | 30.81 | 148609 | 4539131 | 0.66 | 2.19% |
| 2007-09-28 | 25.52 | 30.55 | 25.30 | 30.15 | 189532 | 5427637 | 4.70 | 18.47% |
| 2007-09-21 | 26.54 | 28.00 | 25.08 | 25.45 | 84801 | 2268622 | -1.09 | -4.11% |
| 2007-09-14 | 27.50 | 29.15 | 22.96 | 26.54 | 139591 | 3773449 | -1.24 | -4.46% |
| 2007-09-07 | 28.15 | 28.80 | 26.50 | 27.78 | 115640 | 3215519 | -0.33 | -1.17% |
| 2007-08-31 | 27.88 | 28.95 | 25.70 | 28.11 | 105028 | 2874859 | 0.66 | 2.40% |
| 2007-08-24 | 29.10 | 29.98 | 26.91 | 27.45 | 124941 | 3495923 | -1.20 | -4.19% |
| 2007-08-17 | 24.80 | 30.82 | 24.80 | 28.65 | 86302 | 2374487 | 3.99 | 16.18% |
| 2007-08-03 | 25.98 | 26.60 | 23.30 | 24.66 | 85721 | 2159289 | -1.34 | -5.15% |
| 2007-07-27 | 22.58 | 26.40 | 22.58 | 26.00 | 97755 | 2405309 | 3.43 | 15.20% |
| 2007-07-20 | 23.19 | 23.20 | 21.80 | 22.57 | 46056 | 1030848 | -0.61 | -2.63% |
| 2007-07-13 | 22.55 | 24.11 | 22.28 | 23.18 | 62513 | 1451457 | 0.68 | 3.02% |
| 2007-07-06 | 27.31 | 27.50 | 20.88 | 22.50 | 95016 | 2291694 | -4.81 | -17.61% |
| 2007-06-29 | 27.84 | 30.20 | 27.20 | 27.31 | 79685 | 2295617 | -0.49 | -1.76% |
| 2007-06-22 | 31.62 | 32.79 | 27.50 | 27.80 | 118098 | 3631708 | -3.60 | -11.46% |
| 2007-06-15 | 31.60 | 33.50 | 30.52 | 31.40 | 110278 | 3533308 | 0.25 | 0.80% |
| 2007-06-08 | 29.60 | 32.07 | 24.75 | 31.15 | 191933 | 5571644 | 0.80 | 2.64% |
| 2007-06-01 | 26.06 | 32.24 | 25.20 | 30.35 | 330435 | 9475850 | 4.47 | 17.27% |
| 2007-05-25 | 23.98 | 26.85 | 23.60 | 25.88 | 188381 | 4832593 | 1.21 | 4.91% |
| 2007-05-18 | 23.30 | 25.18 | 22.90 | 24.67 | 146118 | 3562033 | 1.22 | 5.20% |
| 2007-05-11 | 24.05 | 24.60 | 23.10 | 23.45 | 118868 | 2830492 | -0.98 | -4.01% |
| 2007-04-27 | 27.01 | 27.33 | 24.29 | 24.43 | 176458 | 4492554 | -1.36 | -5.27% |
| 2007-04-19 | 24.90 | 26.34 | 24.20 | 25.79 | 135177 | 3400090 | 0.99 | 3.99% |
| 2007-04-13 | 24.49 | 26.49 | 23.20 | 24.80 | 158930 | 3925208 | 0.56 | 2.31% |
| 2007-04-06 | 22.61 | 24.48 | 22.32 | 24.24 | 95200 | 2236188 | 1.59 | 7.02% |
| 2007-03-30 | 23.50 | 24.00 | 22.15 | 22.65 | 77906 | 1808580 | -0.81 | -3.45% |
| 2007-03-23 | 22.30 | 23.60 | 21.85 | 23.46 | 100583 | 2299558 | 0.56 | 2.44% |
| 2007-03-16 | 23.26 | 23.49 | 22.01 | 22.90 | 80331 | 1814150 | -0.47 | -2.01% |
| 2007-03-09 | 22.55 | 24.60 | 22.28 | 23.37 | 42893 | 1003561 | 0.68 | 3.00% |
| 2007-03-02 | 27.45 | 27.45 | 21.81 | 22.69 | 80094 | 1895584 | -3.71 | -14.05% |
| 2007-02-16 | 21.83 | 26.75 | 21.83 | 26.40 | 83004 | 2015365 | 3.38 | 14.68% |
| 2007-02-09 | 21.84 | 23.77 | 20.50 | 23.02 | 54169 | 1207065 | 1.13 | 5.16% |
| 2007-02-02 | 24.00 | 25.13 | 21.57 | 21.89 | 74052 | 1762738 | -2.11 | -8.79% |
| 2007-01-26 | 25.22 | 27.38 | 22.14 | 24.00 | 92500 | 2349784 | -0.95 | -3.81% |
| 2007-01-19 | 21.00 | 25.38 | 20.70 | 24.95 | 105599 | 2472843 | 3.27 | 15.08% |
| 2007-01-11 | 19.50 | 22.57 | 19.45 | 21.68 | 106758 | 2226991 | 2.01 | 10.22% |
| 2007-01-05 | 21.20 | 21.98 | 19.40 | 19.67 | 59309 | 1208139 | -1.13 | -5.43% |
| 2006-12-29 | 19.85 | 21.25 | 19.48 | 20.80 | 62479 | 1274234 | 0.70 | 3.48% |
| 2006-12-22 | 20.40 | 22.47 | 19.61 | 20.10 | 85644 | 1802269 | 0.10 | 0.50% |
| 2006-12-15 | 17.38 | 20.50 | 17.08 | 20.00 | 126036 | 2444362 | 2.64 | 15.21% |
| 2006-12-08 | 17.00 | 19.00 | 16.59 | 17.36 | 140442 | 2456056 | 0.57 | 3.40% |
| 2006-12-01 | 14.38 | 17.26 | 14.38 | 16.79 | 132094 | 2090272 | 2.48 | 17.33% |
