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 | 19.59 | 19.97 | 17.41 | 17.76 | 451919 | 8427895 | -1.70 | -8.74% |
| 2009-11-20 | 18.36 | 19.75 | 18.36 | 19.46 | 342157 | 6606948 | 1.28 | 7.04% |
| 2009-11-13 | 17.50 | 18.39 | 16.86 | 18.18 | 441457 | 7781718 | 0.72 | 4.12% |
| 2009-11-06 | 15.34 | 17.70 | 15.22 | 17.46 | 520330 | 8796485 | 1.91 | 12.28% |
| 2009-10-30 | 15.83 | 15.90 | 14.65 | 15.55 | 388669 | 5908896 | -0.08 | -0.51% |
| 2009-10-23 | 15.50 | 16.00 | 15.32 | 15.63 | 419119 | 6565568 | 0.15 | 0.97% |
| 2009-10-16 | 14.60 | 15.71 | 14.36 | 15.48 | 404492 | 6066154 | 0.93 | 6.39% |
| 2009-10-09 | 14.25 | 14.65 | 14.05 | 14.55 | 76590 | 1108553 | 0.59 | 4.23% |
| 2009-09-30 | 13.88 | 14.29 | 13.34 | 13.96 | 156005 | 2159963 | 0.08 | 0.58% |
| 2009-09-25 | 14.30 | 15.07 | 13.38 | 13.88 | 389324 | 5544818 | -0.54 | -3.75% |
| 2009-09-18 | 13.47 | 15.25 | 13.29 | 14.42 | 806151 | 11669411 | 0.95 | 7.05% |
| 2009-09-11 | 13.71 | 14.45 | 13.18 | 13.47 | 503993 | 6919096 | -0.15 | -1.10% |
| 2009-09-04 | 14.00 | 14.00 | 12.78 | 13.62 | 397210 | 5294828 | -0.44 | -3.13% |
| 2009-08-28 | 14.01 | 15.20 | 13.85 | 14.06 | 536892 | 7793984 | 0.37 | 2.70% |
| 2009-08-20 | 15.28 | 15.64 | 12.68 | 13.69 | 421826 | 5855483 | -1.81 | -11.68% |
| 2009-08-14 | 16.18 | 16.85 | 15.18 | 15.50 | 725843 | 11589930 | -0.60 | -3.73% |
| 2009-08-07 | 15.10 | 16.55 | 14.85 | 16.10 | 722779 | 11378590 | 0.92 | 6.06% |
| 2009-07-31 | 13.87 | 15.18 | 13.00 | 15.18 | 796914 | 11153627 | 1.19 | 8.51% |
| 2009-07-24 | 13.95 | 14.32 | 13.20 | 13.99 | 488687 | 6679603 | 0.07 | 0.50% |
| 2009-07-17 | 13.70 | 14.55 | 13.49 | 13.92 | 535935 | 7493607 | 0.22 | 1.61% |
| 2009-07-10 | 12.60 | 14.00 | 12.30 | 13.70 | 708974 | 9203011 | 1.24 | 9.95% |
| 2009-07-03 | 11.55 | 12.87 | 11.00 | 12.46 | 735733 | 8655571 | 0.96 | 8.35% |
| 2009-06-26 | 11.57 | 12.20 | 11.10 | 11.50 | 474655 | 5541752 | -0.01 | -0.09% |
| 2009-06-19 | 10.52 | 11.73 | 9.98 | 11.51 | 761653 | 8273050 | 0.99 | 9.41% |
| 2009-06-12 | 11.28 | 11.65 | 10.50 | 10.52 | 409049 | 4450989 | -4.35 | -29.25% |
| 2009-06-05 | 14.10 | 15.62 | 14.07 | 14.87 | 583720 | 8727880 | 0.75 | 5.31% |
| 2009-05-27 | 13.60 | 14.92 | 13.10 | 14.12 | 377408 | 5394951 | 0.15 | 1.07% |
| 2009-05-21 | 12.54 | 14.40 | 12.26 | 13.97 | 534809 | 7275806 | 1.42 | 11.31% |
| 2009-05-15 | 12.57 | 12.99 | 11.99 | 12.55 | 381265 | 4790000 | 0.04 | 0.32% |
| 2009-05-08 | 13.50 | 13.76 | 12.49 | 12.51 | 520229 | 6810375 | -0.92 | -6.85% |
| 2009-04-30 | 13.44 | 13.44 | 12.60 | 13.43 | 178491 | 2316352 | -0.06 | -0.45% |
| 2009-04-24 | 14.97 | 15.49 | 13.45 | 13.49 | 344054 | 4982586 | -1.27 | -8.60% |
| 2009-04-17 | 14.41 | 15.30 | 13.88 | 14.76 | 521752 | 7651086 | 0.40 | 2.79% |
| 2009-04-10 | 13.70 | 14.47 | 13.31 | 14.36 | 287854 | 4033543 | 0.69 | 5.05% |
| 2009-04-03 | 15.06 | 15.06 | 13.55 | 13.67 | 455374 | 6396843 | -1.39 | -9.23% |
| 2009-03-27 | 14.18 | 15.11 | 13.90 | 15.06 | 518374 | 7505022 | 0.77 | 5.39% |
| 2009-03-20 | 13.30 | 15.34 | 13.20 | 14.29 | 962107 | 13927117 | 0.83 | 6.17% |
| 2009-03-13 | 13.13 | 13.98 | 11.75 | 13.46 | 644556 | 8241617 | 0.39 | 2.98% |
| 2009-03-06 | 10.69 | 13.41 | 10.65 | 13.07 | 608356 | 7404351 | 2.25 | 20.80% |
| 2009-02-27 | 11.55 | 13.34 | 10.76 | 10.82 | 775454 | 9682862 | -0.77 | -6.64% |
| 2009-02-20 | 13.34 | 13.54 | 11.11 | 11.59 | 557369 | 6742470 | -1.87 | -13.89% |
| 2009-02-13 | 11.20 | 13.49 | 11.05 | 13.46 | 541451 | 6614607 | 2.42 | 21.92% |
| 2009-02-06 | 10.18 | 11.30 | 9.89 | 11.04 | 441083 | 4784708 | 0.86 | 8.45% |
| 2009-01-23 | 10.00 | 10.70 | 9.82 | 10.18 | 369920 | 3778978 | 0.18 | 1.80% |
| 2009-01-16 | 8.40 | 10.32 | 8.38 | 10.00 | 675327 | 6349375 | 1.46 | 17.10% |
| 2009-01-09 | 7.11 | 8.66 | 7.06 | 8.54 | 690043 | 5555466 | 0.99 | 13.11% |
| 2008-12-26 | 7.22 | 7.72 | 6.80 | 7.55 | 580750 | 4267283 | 0.38 | 5.30% |
| 2008-12-19 | 6.55 | 7.30 | 6.35 | 7.17 | 410974 | 2813492 | 0.68 | 10.48% |
| 2008-12-12 | 7.20 | 7.80 | 6.41 | 6.49 | 667496 | 4916953 | -0.56 | -7.94% |
| 2008-12-05 | 7.00 | 7.33 | 6.65 | 7.05 | 637758 | 4459735 | 0.06 | 0.86% |
| 2008-11-28 | 6.82 | 7.25 | 6.20 | 6.99 | 354649 | 2382392 | 0.19 | 2.79% |
| 2008-11-21 | 5.75 | 7.08 | 5.60 | 6.80 | 641730 | 3994490 | 0.99 | 17.04% |
| 2008-11-14 | 4.75 | 5.88 | 4.75 | 5.81 | 346591 | 1848120 | 1.13 | 24.14% |
| 2008-11-07 | 4.78 | 5.08 | 4.38 | 4.68 | 111249 | 527426 | -0.02 | -0.43% |
| 2008-10-31 | 5.21 | 5.21 | 4.64 | 4.70 | 112300 | 557440 | -0.67 | -12.48% |
| 2008-10-24 | 5.92 | 6.20 | 5.13 | 5.37 | 110813 | 611705 | -0.60 | -10.05% |
| 2008-10-17 | 7.18 | 7.53 | 5.89 | 5.97 | 178809 | 1209263 | -1.29 | -17.77% |
| 2008-10-10 | 7.27 | 7.57 | 6.89 | 7.26 | 121333 | 882776 | -0.26 | -3.46% |
| 2008-09-26 | 7.40 | 7.80 | 6.91 | 7.52 | 316705 | 2323857 | 0.67 | 9.78% |
| 2008-09-19 | 6.70 | 6.85 | 5.91 | 6.85 | 102515 | 661911 | 0.17 | 2.54% |
| 2008-09-12 | 6.96 | 7.05 | 6.39 | 6.68 | 112678 | 761454 | -0.17 | -2.48% |
| 2008-09-05 | 6.68 | 7.17 | 6.39 | 6.85 | 140171 | 952930 | 0.20 | 3.01% |
| 2008-08-29 | 7.10 | 7.23 | 6.25 | 6.65 | 91438 | 606403 | -0.44 | -6.21% |
| 2008-08-22 | 7.90 | 8.22 | 6.86 | 7.09 | 133953 | 1020839 | -0.79 | -10.03% |
| 2008-08-15 | 18.50 | 18.50 | 7.61 | 7.88 | 106694 | 1508170 | -10.92 | -58.09% |
| 2008-08-08 | 20.54 | 21.27 | 18.80 | 18.80 | 92415 | 1850887 | -1.90 | -9.18% |
| 2008-08-01 | 21.45 | 22.55 | 20.06 | 20.70 | 118223 | 2554263 | -0.75 | -3.50% |
| 2008-07-25 | 22.31 | 23.18 | 21.30 | 21.45 | 212033 | 4718232 | -0.92 | -4.11% |
| 2008-07-18 | 20.68 | 22.62 | 20.00 | 22.37 | 164380 | 3530917 | 1.91 | 9.34% |
| 2008-07-11 | 20.40 | 21.31 | 19.70 | 20.46 | 80980 | 1672728 | 0.22 | 1.09% |
| 2008-07-04 | 18.55 | 20.66 | 17.52 | 20.24 | 61794 | 1195970 | 2.07 | 11.39% |
| 2008-06-27 | 17.30 | 19.60 | 16.70 | 18.17 | 94529 | 1737765 | 0.69 | 3.95% |
| 2008-06-20 | 18.70 | 19.00 | 16.13 | 17.48 | 78624 | 1356319 | -1.16 | -6.22% |
| 2008-06-13 | 19.70 | 19.97 | 17.46 | 18.64 | 53616 | 1003625 | -1.90 | -9.25% |
| 2008-06-06 | 20.30 | 21.27 | 19.52 | 20.54 | 86185 | 1762916 | -0.27 | -1.30% |
| 2008-05-30 | 22.40 | 23.26 | 20.10 | 20.81 | 156457 | 3415078 | -1.52 | -6.81% |
| 2008-05-23 | 23.31 | 24.23 | 20.65 | 22.33 | 174264 | 3890968 | -1.27 | -5.38% |
| 2008-05-16 | 22.99 | 24.37 | 21.00 | 23.60 | 286076 | 6586702 | 0.14 | 0.60% |
| 2008-05-09 | 20.75 | 24.50 | 20.00 | 23.46 | 425552 | 9302813 | 4.43 | 23.28% |
| 2008-04-30 | 17.69 | 19.03 | 16.81 | 19.03 | 95765 | 1705723 | 1.25 | 7.03% |
| 2008-04-25 | 16.48 | 18.48 | 14.10 | 17.78 | 118550 | 2032494 | 2.74 | 18.22% |
| 2008-04-18 | 17.51 | 18.14 | 14.90 | 15.04 | 74723 | 1239890 | -2.92 | -16.26% |
| 2008-04-11 | 15.60 | 18.12 | 15.50 | 17.96 | 77499 | 1343585 | 1.97 | 12.32% |
| 2008-04-03 | 16.60 | 17.39 | 15.01 | 15.99 | 68287 | 1112666 | -1.01 | -5.94% |
| 2008-03-28 | 18.70 | 18.70 | 16.08 | 17.00 | 68192 | 1182969 | -1.36 | -7.41% |
| 2008-03-21 | 19.18 | 19.38 | 16.20 | 18.36 | 70845 | 1257976 | -0.91 | -4.72% |
| 2008-03-14 | 22.21 | 22.50 | 19.21 | 19.27 | 56835 | 1184417 | -3.12 | -13.94% |
| 2008-03-07 | 22.84 | 23.96 | 22.15 | 22.39 | 103489 | 2394865 | -0.51 | -2.23% |
| 2008-02-29 | 22.97 | 23.62 | 20.88 | 22.90 | 121243 | 2772404 | -0.07 | -0.30% |
| 2008-02-22 | 24.45 | 25.17 | 22.00 | 22.97 | 58062 | 1396246 | -0.80 | -3.37% |
| 2008-02-15 | 23.96 | 24.43 | 23.02 | 23.77 | 28949 | 686696 | 0.13 | 0.55% |
| 2008-02-05 | 22.01 | 24.19 | 22.01 | 23.64 | 26044 | 608983 | 2.22 | 10.36% |
| 2008-02-01 | 25.00 | 25.00 | 20.41 | 21.42 | 78304 | 1792491 | -3.86 | -15.27% |
| 2008-01-25 | 27.18 | 27.22 | 23.00 | 25.28 | 130617 | 3251288 | -1.94 | -7.13% |
| 2008-01-18 | 29.31 | 29.87 | 25.68 | 27.22 | 140916 | 3930975 | -1.77 | -6.11% |
| 2008-01-11 | 28.15 | 29.37 | 26.81 | 28.99 | 165218 | 4623595 | 0.92 | 3.28% |
| 2008-01-04 | 25.75 | 28.55 | 25.75 | 28.07 | 99805 | 2747466 | 2.47 | 9.65% |
| 2007-12-28 | 23.96 | 26.47 | 23.86 | 25.60 | 177203 | 4511384 | 1.68 | 7.02% |
| 2007-12-21 | 23.65 | 24.20 | 22.34 | 23.92 | 96465 | 2242565 | 0.33 | 1.40% |
| 2007-12-14 | 22.86 | 25.23 | 22.48 | 23.59 | 146235 | 3495115 | 0.45 | 1.95% |
| 2007-12-07 | 22.89 | 23.80 | 22.30 | 23.14 | 97600 | 2257565 | 0.47 | 2.07% |
| 2007-11-30 | 22.74 | 22.98 | 21.00 | 22.67 | 83637 | 1852708 | 0.83 | 3.80% |
| 2007-11-23 | 20.79 | 23.18 | 20.40 | 21.84 | 86787 | 1908599 | 1.48 | 7.27% |
| 2007-11-16 | 21.30 | 21.75 | 19.51 | 20.36 | 94532 | 1930374 | -1.32 | -6.09% |
| 2007-11-09 | 21.40 | 25.35 | 21.12 | 21.68 | 185903 | 4352612 | -0.94 | -4.16% |
| 2007-11-01 | 20.50 | 23.98 | 20.04 | 22.62 | 153333 | 3462375 | 2.86 | 14.47% |
| 2007-10-26 | 22.70 | 23.49 | 19.61 | 19.76 | 233500 | 5112110 | -0.91 | -4.40% |
| 2007-10-18 | 19.25 | 21.50 | 18.12 | 20.67 | 183415 | 3650387 | 2.01 | 10.77% |
| 2007-10-12 | 19.30 | 20.40 | 17.30 | 18.66 | 164319 | 3144201 | -0.90 | -4.60% |
| 2007-09-28 | 18.89 | 19.82 | 18.45 | 19.56 | 89154 | 1698524 | 0.68 | 3.60% |
| 2007-09-21 | 20.00 | 20.00 | 18.13 | 18.88 | 89038 | 1712751 | -1.10 | -5.51% |
| 2007-09-14 | 20.58 | 21.00 | 18.46 | 19.98 | 120614 | 2376200 | -0.48 | -2.35% |
| 2007-09-07 | 21.50 | 23.21 | 20.40 | 20.46 | 187334 | 4090467 | -0.35 | -1.68% |
| 2007-08-31 | 18.11 | 21.80 | 18.10 | 20.81 | 272860 | 5537803 | 2.65 | 14.59% |
| 2007-08-24 | 18.20 | 19.36 | 17.91 | 18.16 | 153060 | 2838023 | 0.26 | 1.45% |
| 2007-08-17 | 19.50 | 19.97 | 17.35 | 17.90 | 110289 | 1987592 | -1.38 | -7.16% |
| 2007-08-10 | 20.39 | 20.39 | 18.41 | 19.28 | 149895 | 2875226 | -0.29 | -1.48% |
| 2007-08-03 | 16.88 | 20.47 | 16.85 | 19.57 | 274681 | 5320343 | 2.76 | 16.42% |
| 2007-07-27 | 16.34 | 17.78 | 16.30 | 16.81 | 168408 | 2855608 | 0.61 | 3.77% |
| 2007-07-20 | 15.80 | 16.30 | 14.53 | 16.20 | 72877 | 1135273 | 0.60 | 3.85% |
| 2007-07-13 | 15.68 | 16.22 | 15.14 | 15.60 | 90857 | 1437296 | 0.12 | 0.78% |
| 2007-07-06 | 13.98 | 15.69 | 13.90 | 15.48 | 84822 | 1261543 | 1.48 | 10.57% |
| 2007-06-29 | 17.67 | 17.92 | 13.40 | 14.00 | 130870 | 1996546 | -3.49 | -19.95% |
| 2007-06-22 | 16.97 | 18.85 | 16.97 | 17.49 | 197061 | 3545123 | 0.68 | 4.04% |
| 2007-06-15 | 17.10 | 18.69 | 16.50 | 16.81 | 158275 | 2781332 | -0.19 | -1.12% |
| 2007-06-08 | 15.92 | 17.59 | 12.87 | 17.00 | 127855 | 1966277 | 1.11 | 6.99% |
| 2007-06-01 | 20.45 | 21.29 | 15.80 | 15.89 | 138822 | 2631931 | -3.94 | -19.87% |
| 2007-05-25 | 18.18 | 20.35 | 17.25 | 19.83 | 160478 | 3121352 | 1.09 | 5.82% |
| 2007-05-17 | 17.10 | 18.83 | 16.56 | 18.74 | 101563 | 1832931 | 1.64 | 9.59% |
| 2007-05-11 | 19.60 | 19.60 | 16.50 | 17.10 | 149341 | 2680435 | -2.30 | -11.86% |
| 2007-04-27 | 17.36 | 20.00 | 17.36 | 19.40 | 72654 | 1366819 | 2.19 | 12.72% |
| 2007-04-20 | 15.68 | 17.37 | 15.10 | 17.21 | 111810 | 1826604 | 1.41 | 8.92% |
| 2007-04-13 | 14.75 | 16.30 | 14.70 | 15.80 | 96358 | 1456257 | 1.50 | 10.49% |
| 2007-04-06 | 13.20 | 14.45 | 12.71 | 14.30 | 92456 | 1248781 | 1.35 | 10.43% |
| 2007-03-30 | 12.94 | 14.09 | 12.52 | 12.95 | 89380 | 1178528 | 0.10 | 0.78% |
| 2007-03-23 | 10.42 | 12.99 | 9.90 | 12.85 | 119348 | 1392567 | 1.98 | 18.21% |
| 2007-03-15 | 10.14 | 10.98 | 9.78 | 10.87 | 98720 | 1023462 | 0.71 | 6.99% |
| 2007-03-09 | 10.00 | 10.49 | 9.40 | 10.16 | 62559 | 625272 | 0.21 | 2.11% |
| 2007-03-02 | 11.41 | 11.41 | 9.40 | 9.95 | 89077 | 912698 | -1.46 | -12.80% |
| 2007-02-16 | 10.79 | 11.66 | 10.40 | 11.41 | 128056 | 1419771 | 0.77 | 7.24% |
| 2007-02-09 | 9.32 | 10.88 | 9.03 | 10.64 | 88399 | 894709 | 1.30 | 13.92% |
| 2007-02-02 | 9.98 | 11.29 | 9.21 | 9.34 | 125246 | 1297279 | -0.54 | -5.47% |
| 2007-01-26 | 8.68 | 10.31 | 8.68 | 9.88 | 193180 | 1858103 | 1.36 | 15.96% |
| 2007-01-19 | 7.18 | 8.60 | 7.00 | 8.52 | 187377 | 1483648 | 1.32 | 18.33% |
| 2007-01-12 | 5.91 | 8.00 | 5.91 | 7.20 | 298375 | 2111531 | 1.23 | 20.60% |
| 2007-01-05 | 5.77 | 6.02 | 5.31 | 5.97 | 114616 | 664246 | 0.19 | 3.29% |
| 2006-12-29 | 5.24 | 5.80 | 4.98 | 5.78 | 228541 | 1235794 | 0.54 | 10.30% |
| 2006-12-22 | 4.84 | 5.25 | 4.84 | 5.24 | 177589 | 896684 | 0.40 | 8.26% |
| 2006-12-15 | 4.61 | 4.89 | 4.58 | 4.84 | 69017 | 326993 | 0.17 | 3.64% |
| 2006-12-08 | 4.90 | 5.39 | 4.60 | 4.67 | 164095 | 824183 | -0.21 | -4.30% |
| 2006-12-01 | 4.75 | 5.02 | 4.65 | 4.88 | 97965 | 474131 | 0.14 | 2.95% |
