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 | 17.53 | 18.96 | 17.40 | 17.99 | 202431 | 3688721 | 0.40 | 2.27% |
| 2009-11-20 | 17.00 | 17.85 | 16.99 | 17.59 | 299667 | 5211524 | 0.78 | 4.64% |
| 2009-11-13 | 16.40 | 16.89 | 16.01 | 16.81 | 220069 | 3631272 | 0.43 | 2.62% |
| 2009-11-06 | 15.30 | 16.70 | 15.01 | 16.38 | 156309 | 2541336 | 0.99 | 6.43% |
| 2009-10-30 | 16.52 | 16.62 | 15.30 | 15.39 | 118959 | 1892851 | -1.13 | -6.84% |
| 2009-10-23 | 16.28 | 16.90 | 16.05 | 16.52 | 203432 | 3355140 | 0.29 | 1.79% |
| 2009-10-16 | 15.67 | 16.80 | 15.28 | 16.23 | 137668 | 2195813 | 0.57 | 3.64% |
| 2009-10-09 | 15.35 | 15.92 | 15.13 | 15.66 | 26602 | 413202 | 0.41 | 2.69% |
| 2009-09-30 | 16.35 | 16.74 | 14.50 | 15.25 | 128641 | 2031268 | -0.45 | -2.87% |
| 2009-09-25 | 15.62 | 16.49 | 15.30 | 15.70 | 179784 | 2881198 | -0.19 | -1.20% |
| 2009-09-18 | 15.51 | 17.09 | 15.33 | 15.89 | 308718 | 5039666 | 0.61 | 3.99% |
| 2009-09-11 | 14.78 | 15.55 | 14.58 | 15.28 | 159439 | 2404482 | 0.49 | 3.31% |
| 2009-09-04 | 14.96 | 15.11 | 13.50 | 14.79 | 133564 | 1929144 | -0.22 | -1.47% |
| 2009-08-28 | 13.51 | 15.60 | 13.30 | 15.01 | 238835 | 3467626 | 1.47 | 10.86% |
| 2009-08-21 | 14.10 | 14.10 | 12.70 | 13.54 | 127140 | 1696943 | -0.63 | -4.45% |
| 2009-08-14 | 16.22 | 16.66 | 14.16 | 14.17 | 160063 | 2469459 | -2.14 | -13.12% |
| 2009-08-07 | 16.23 | 17.45 | 15.99 | 16.31 | 311278 | 5215432 | -0.04 | -0.24% |
| 2009-07-31 | 16.72 | 17.10 | 15.25 | 16.35 | 287093 | 4696562 | -0.37 | -2.21% |
| 2009-07-24 | 16.72 | 18.77 | 16.31 | 16.72 | 553975 | 9674069 | 0.41 | 2.51% |
| 2009-07-17 | 15.30 | 16.35 | 15.20 | 16.31 | 397562 | 6267150 | 0.95 | 6.18% |
| 2009-07-10 | 13.91 | 15.78 | 13.87 | 15.36 | 368103 | 5403842 | 1.47 | 10.58% |
| 2009-07-03 | 14.53 | 14.85 | 13.61 | 13.89 | 206770 | 2927384 | -0.65 | -4.47% |
| 2009-06-26 | 13.94 | 15.17 | 13.63 | 14.54 | 223439 | 3236530 | 0.66 | 4.75% |
| 2009-06-19 | 13.56 | 14.07 | 13.35 | 13.88 | 115987 | 1586692 | 0.32 | 2.36% |
| 2009-06-12 | 13.75 | 14.60 | 13.50 | 13.56 | 184905 | 2592711 | -0.15 | -1.09% |
| 2009-06-05 | 13.99 | 14.16 | 13.39 | 13.71 | 101543 | 1397072 | -0.17 | -1.23% |
| 2009-05-27 | 13.30 | 14.25 | 13.17 | 13.88 | 90432 | 1248528 | 0.18 | 1.31% |
| 2009-05-22 | 29.63 | 29.65 | 13.46 | 13.70 | 160110 | 2542382 | -16.01 | -53.89% |
| 2009-05-15 | 28.93 | 30.87 | 27.62 | 29.71 | 117240 | 3446864 | 0.59 | 2.03% |
| 2009-05-08 | 30.20 | 31.48 | 28.60 | 29.12 | 113417 | 3432582 | -0.88 | -2.93% |
| 2009-04-30 | 28.81 | 30.50 | 28.70 | 30.00 | 61922 | 1822004 | 1.31 | 4.57% |
| 2009-04-24 | 30.75 | 31.50 | 28.10 | 28.69 | 131788 | 3928499 | -2.34 | -7.54% |
| 2009-04-17 | 30.29 | 33.89 | 29.79 | 31.03 | 221371 | 7042607 | 0.54 | 1.77% |
| 2009-04-10 | 29.10 | 31.08 | 27.52 | 30.49 | 178848 | 5218588 | 1.22 | 4.17% |
| 2009-04-03 | 25.39 | 30.70 | 25.08 | 29.27 | 256226 | 7191216 | 3.88 | 15.28% |
| 2009-03-27 | 24.57 | 25.97 | 23.87 | 25.39 | 99601 | 2478626 | 0.81 | 3.29% |
| 2009-03-20 | 22.62 | 24.82 | 22.50 | 24.58 | 100525 | 2405563 | 2.06 | 9.15% |
| 2009-03-13 | 21.82 | 22.66 | 21.30 | 22.52 | 69292 | 1520336 | 0.69 | 3.16% |
| 2009-03-06 | 21.86 | 23.40 | 21.02 | 21.83 | 133826 | 2991808 | 0.06 | 0.28% |
| 2009-02-27 | 27.58 | 28.43 | 20.98 | 21.77 | 246307 | 6047607 | -5.99 | -21.58% |
| 2009-02-20 | 26.50 | 29.58 | 24.51 | 27.76 | 164591 | 4430121 | 1.56 | 5.95% |
| 2009-02-13 | 22.49 | 27.35 | 21.99 | 26.20 | 135533 | 3307172 | 4.08 | 18.45% |
| 2009-02-06 | 21.98 | 23.00 | 21.19 | 22.12 | 72238 | 1582246 | 0.33 | 1.51% |
| 2009-01-23 | 19.00 | 21.90 | 18.75 | 21.79 | 75103 | 1533739 | 3.06 | 16.34% |
| 2009-01-16 | 19.00 | 19.43 | 18.35 | 18.73 | 32819 | 618144 | -0.30 | -1.58% |
| 2009-01-09 | 16.38 | 19.10 | 16.38 | 19.03 | 48856 | 878073 | 2.31 | 13.82% |
| 2008-12-31 | 16.64 | 17.50 | 16.03 | 16.72 | 8546 | 143602 | -0.24 | -1.42% |
| 2008-12-26 | 17.80 | 17.88 | 16.25 | 16.96 | 20420 | 347368 | -0.48 | -2.75% |
| 2008-12-19 | 16.35 | 17.60 | 15.80 | 17.44 | 23034 | 388212 | 0.86 | 5.19% |
| 2008-12-11 | 16.45 | 18.11 | 16.11 | 16.58 | 49982 | 856597 | 0.59 | 3.69% |
| 2008-12-05 | 14.00 | 16.10 | 13.98 | 15.99 | 40092 | 614368 | 1.87 | 13.24% |
| 2008-11-28 | 14.28 | 14.98 | 13.20 | 14.12 | 25848 | 362685 | -0.08 | -0.56% |
| 2008-11-21 | 13.50 | 14.75 | 12.74 | 14.20 | 45141 | 624909 | 0.44 | 3.20% |
| 2008-11-14 | 12.28 | 13.96 | 12.02 | 13.76 | 27757 | 362839 | 1.83 | 15.34% |
| 2008-11-07 | 12.00 | 12.69 | 11.55 | 11.93 | 17951 | 218504 | -0.12 | -1.00% |
| 2008-10-31 | 12.50 | 12.50 | 11.00 | 12.05 | 20855 | 244225 | -0.48 | -3.83% |
| 2008-10-24 | 12.51 | 13.24 | 12.27 | 12.53 | 13429 | 171237 | -0.42 | -3.24% |
| 2008-10-17 | 14.00 | 15.00 | 12.70 | 12.95 | 40917 | 569106 | -1.86 | -12.56% |
| 2008-10-09 | 16.15 | 16.21 | 14.80 | 14.81 | 11803 | 183160 | -1.85 | -11.10% |
| 2008-09-26 | 17.59 | 17.98 | 15.90 | 16.66 | 48983 | 826794 | -0.06 | -0.36% |
| 2008-09-19 | 15.38 | 16.72 | 14.88 | 16.72 | 30715 | 488735 | 1.35 | 8.78% |
| 2008-09-12 | 16.52 | 16.55 | 14.86 | 15.37 | 21455 | 333425 | -1.33 | -7.96% |
| 2008-09-05 | 17.04 | 17.09 | 16.11 | 16.70 | 24370 | 403120 | -0.36 | -2.11% |
| 2008-08-29 | 16.65 | 17.29 | 15.28 | 17.06 | 18520 | 300592 | 0.72 | 4.41% |
| 2008-08-22 | 16.00 | 17.45 | 15.20 | 16.34 | 29271 | 481052 | 0.27 | 1.68% |
| 2008-08-15 | 15.91 | 16.39 | 14.48 | 16.07 | 30967 | 476759 | 0.06 | 0.38% |
| 2008-08-08 | 18.20 | 18.42 | 15.89 | 16.01 | 36602 | 638138 | -2.33 | -12.70% |
| 2008-08-01 | 19.20 | 19.30 | 17.50 | 18.34 | 31862 | 596298 | -0.86 | -4.48% |
| 2008-07-25 | 17.10 | 19.88 | 17.01 | 19.20 | 81812 | 1529001 | 2.10 | 12.28% |
| 2008-07-18 | 17.72 | 18.35 | 16.01 | 17.10 | 24851 | 426248 | -0.62 | -3.50% |
| 2008-07-11 | 16.55 | 18.20 | 16.50 | 17.72 | 40443 | 710422 | 0.96 | 5.73% |
| 2008-07-04 | 16.25 | 17.72 | 15.01 | 16.76 | 31161 | 501318 | 0.28 | 1.70% |
| 2008-06-27 | 17.51 | 19.10 | 16.48 | 16.48 | 38535 | 685850 | -1.04 | -5.94% |
| 2008-06-20 | 18.70 | 19.88 | 16.65 | 17.52 | 27849 | 515160 | -1.00 | -5.40% |
| 2008-06-13 | 22.70 | 22.70 | 18.37 | 18.52 | 17201 | 341460 | -4.57 | -19.79% |
| 2008-06-06 | 22.54 | 24.09 | 21.66 | 23.09 | 19668 | 451518 | 0.55 | 2.44% |
| 2008-05-30 | 23.95 | 24.57 | 22.20 | 22.54 | 25873 | 603845 | -2.03 | -8.26% |
| 2008-05-23 | 26.30 | 26.35 | 23.09 | 24.57 | 48397 | 1185810 | -1.27 | -4.92% |
| 2008-05-16 | 26.88 | 29.43 | 25.58 | 25.84 | 84426 | 2326883 | -1.27 | -4.68% |
| 2008-05-09 | 24.44 | 28.68 | 24.01 | 27.11 | 116031 | 3086889 | 2.91 | 12.03% |
| 2008-04-30 | 23.26 | 24.20 | 22.61 | 24.20 | 25493 | 597862 | 0.40 | 1.68% |
| 2008-04-24 | 23.32 | 24.00 | 19.52 | 23.80 | 55049 | 1214366 | 2.60 | 12.26% |
| 2008-04-18 | 23.99 | 24.68 | 20.38 | 21.20 | 74912 | 1720594 | -3.40 | -13.82% |
| 2008-04-11 | 21.00 | 25.30 | 20.85 | 24.60 | 82572 | 1953553 | 3.07 | 14.26% |
| 2008-04-03 | 22.30 | 24.00 | 20.20 | 21.53 | 66585 | 1475343 | -1.45 | -6.31% |
| 2008-03-28 | 24.62 | 25.91 | 20.81 | 22.98 | 104412 | 2448317 | -2.02 | -8.08% |
| 2008-03-21 | 28.90 | 30.00 | 23.26 | 25.00 | 158201 | 4138925 | -3.46 | -12.16% |
| 2008-03-14 | 28.10 | 29.67 | 26.58 | 28.46 | 175929 | 4904856 | -1.08 | -3.66% |
| 2008-03-07 | 20.17 | 29.54 | 20.17 | 29.54 | 235762 | 6511035 | 11.20 | 61.07% |
| 2008-02-29 | 16.67 | 18.34 | 16.67 | 18.34 | 2705 | 46381 | 3.19 | 21.06% |
| 2007-12-28 | 14.14 | 15.40 | 14.00 | 15.15 | 46464 | 685865 | 1.05 | 7.45% |
| 2007-12-21 | 13.54 | 14.39 | 13.00 | 14.10 | 31087 | 425695 | 0.78 | 5.86% |
| 2007-12-14 | 13.00 | 13.70 | 12.75 | 13.32 | 29531 | 394181 | 0.22 | 1.68% |
| 2007-12-07 | 12.45 | 13.28 | 12.31 | 13.10 | 18649 | 239357 | 0.74 | 5.99% |
| 2007-11-30 | 13.43 | 13.55 | 12.03 | 12.36 | 32063 | 404570 | -1.12 | -8.31% |
| 2007-11-23 | 12.40 | 13.80 | 12.40 | 13.48 | 44485 | 590621 | 0.81 | 6.39% |
| 2007-11-16 | 12.10 | 13.16 | 11.42 | 12.67 | 15487 | 196198 | 0.29 | 2.34% |
| 2007-11-09 | 12.49 | 13.50 | 11.91 | 12.38 | 22771 | 288501 | -0.11 | -0.88% |
| 2007-11-02 | 12.70 | 13.96 | 12.10 | 12.49 | 31646 | 415190 | -0.16 | -1.26% |
| 2007-10-26 | 15.93 | 15.96 | 11.50 | 12.65 | 53823 | 731140 | -3.26 | -20.49% |
| 2007-10-18 | 16.00 | 17.28 | 15.70 | 15.91 | 52365 | 864113 | -0.19 | -1.18% |
| 2007-10-12 | 16.30 | 17.40 | 14.88 | 16.10 | 107774 | 1767183 | 0.01 | 0.06% |
| 2007-09-28 | 14.28 | 16.38 | 13.80 | 16.09 | 131421 | 2011210 | 1.82 | 12.75% |
| 2007-09-21 | 14.40 | 15.67 | 14.06 | 14.27 | 164814 | 2444227 | -0.28 | -1.92% |
| 2007-09-14 | 12.40 | 15.10 | 12.03 | 14.55 | 317058 | 4500218 | 1.99 | 15.84% |
| 2007-09-07 | 12.99 | 13.60 | 12.54 | 12.56 | 97182 | 1263510 | -0.27 | -2.10% |
| 2007-08-30 | 12.87 | 12.98 | 12.10 | 12.83 | 60274 | 755498 | 0.15 | 1.18% |
| 2007-08-24 | 12.29 | 13.95 | 12.20 | 12.68 | 197755 | 2609645 | 0.61 | 5.05% |
| 2007-08-17 | 12.18 | 12.69 | 11.40 | 12.07 | 104879 | 1267440 | -0.02 | -0.17% |
| 2007-08-10 | 10.81 | 12.50 | 10.52 | 12.09 | 115897 | 1317803 | 1.31 | 12.15% |
| 2007-08-03 | 11.12 | 11.60 | 10.13 | 10.78 | 86828 | 960881 | -0.37 | -3.32% |
| 2007-07-27 | 10.10 | 11.35 | 10.05 | 11.15 | 87943 | 951108 | 1.08 | 10.72% |
| 2007-07-20 | 9.73 | 10.08 | 9.15 | 10.07 | 41297 | 399565 | 0.43 | 4.46% |
| 2007-07-13 | 9.69 | 9.98 | 9.10 | 9.64 | 42816 | 407740 | -0.01 | -0.10% |
| 2007-07-06 | 10.33 | 11.00 | 8.52 | 9.65 | 59254 | 585387 | -0.65 | -6.31% |
| 2007-06-29 | 12.35 | 12.38 | 9.50 | 10.30 | 88342 | 951154 | -2.09 | -16.87% |
| 2007-06-22 | 13.15 | 15.00 | 12.39 | 12.39 | 127309 | 1763654 | -0.65 | -4.99% |
| 2007-06-15 | 11.52 | 13.55 | 10.90 | 13.04 | 143556 | 1779056 | 1.52 | 13.19% |
| 2007-06-08 | 12.00 | 12.00 | 9.87 | 11.52 | 121601 | 1317658 | -0.67 | -5.50% |
| 2007-06-01 | 15.79 | 17.00 | 12.19 | 12.19 | 190636 | 2881419 | -3.55 | -22.55% |
| 2007-05-25 | 13.24 | 15.99 | 13.01 | 15.74 | 177568 | 2633297 | 2.07 | 15.14% |
| 2007-05-18 | 12.66 | 14.00 | 12.40 | 13.67 | 117486 | 1576228 | 0.83 | 6.46% |
| 2007-05-11 | 12.32 | 13.35 | 11.86 | 12.84 | 128685 | 1623931 | 0.45 | 3.63% |
| 2007-04-27 | 11.36 | 12.99 | 11.25 | 12.39 | 164068 | 1991823 | 1.19 | 10.62% |
| 2007-04-20 | 10.83 | 11.80 | 10.61 | 11.20 | 141228 | 1584710 | 0.29 | 2.66% |
| 2007-04-13 | 10.75 | 11.32 | 10.60 | 10.91 | 118526 | 1295805 | 0.20 | 1.87% |
| 2007-04-06 | 10.01 | 10.91 | 10.00 | 10.71 | 84660 | 891147 | 0.62 | 6.14% |
| 2007-03-30 | 11.70 | 11.70 | 9.91 | 10.09 | 150972 | 1613352 | -1.19 | -10.55% |
| 2007-03-23 | 8.57 | 11.50 | 8.45 | 11.28 | 205145 | 2111976 | 2.47 | 28.04% |
| 2007-03-16 | 8.51 | 9.34 | 8.48 | 8.81 | 136049 | 1218271 | 0.49 | 5.89% |
| 2007-03-09 | 8.48 | 8.58 | 7.81 | 8.32 | 88846 | 728399 | -0.16 | -1.89% |
| 2007-03-02 | 8.18 | 8.80 | 7.42 | 8.48 | 134473 | 1099557 | 0.30 | 3.67% |
| 2007-02-16 | 7.80 | 8.50 | 7.78 | 8.18 | 82700 | 663220 | 0.34 | 4.34% |
| 2007-02-09 | 7.22 | 8.09 | 7.00 | 7.84 | 108227 | 830795 | 0.72 | 10.11% |
| 2007-02-02 | 6.91 | 7.68 | 6.91 | 7.12 | 181774 | 1340584 | 0.24 | 3.49% |
| 2007-01-26 | 6.88 | 7.68 | 6.52 | 6.88 | 125051 | 892754 | 0.13 | 1.93% |
| 2007-01-19 | 6.03 | 6.78 | 6.03 | 6.75 | 92078 | 593390 | 0.73 | 12.13% |
| 2007-01-12 | 5.87 | 6.50 | 5.87 | 6.02 | 62495 | 386243 | 0.15 | 2.56% |
| 2007-01-05 | 5.87 | 5.88 | 5.70 | 5.87 | 10180 | 58801 | 0.11 | 1.91% |
| 2006-12-29 | 6.08 | 6.18 | 5.64 | 5.76 | 31004 | 183157 | -0.33 | -5.42% |
| 2006-12-22 | 6.08 | 6.43 | 5.82 | 6.09 | 53236 | 327548 | -0.02 | -0.33% |
| 2006-12-15 | 5.68 | 6.19 | 5.68 | 6.11 | 36530 | 216331 | 0.31 | 5.34% |
| 2006-12-08 | 6.34 | 6.70 | 5.80 | 5.80 | 108819 | 685916 | -0.67 | -10.36% |
| 2006-12-01 | 5.48 | 6.82 | 5.40 | 6.47 | 150875 | 991069 | 0.98 | 17.85% |
