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 | 23.53 | 23.89 | 19.90 | 20.17 | 294504 | 6356632 | -3.32 | -14.13% |
| 2009-11-20 | 21.16 | 23.58 | 20.10 | 23.49 | 339888 | 7374764 | 2.50 | 11.91% |
| 2009-11-13 | 20.00 | 21.30 | 19.33 | 20.99 | 336955 | 6861413 | 0.99 | 4.95% |
| 2009-11-06 | 18.40 | 20.90 | 18.03 | 20.00 | 507020 | 9732167 | 1.43 | 7.70% |
| 2009-10-30 | 15.51 | 19.05 | 15.51 | 18.57 | 575649 | 9705060 | 3.08 | 19.88% |
| 2009-10-23 | 15.63 | 16.08 | 15.15 | 15.49 | 270256 | 4209115 | -0.11 | -0.70% |
| 2009-10-16 | 15.90 | 16.10 | 15.33 | 15.60 | 225888 | 3538687 | -0.27 | -1.70% |
| 2009-10-09 | 15.44 | 16.03 | 15.30 | 15.87 | 84244 | 1329009 | 0.43 | 2.79% |
| 2009-09-30 | 14.75 | 15.80 | 14.75 | 15.44 | 191811 | 2935143 | 0.71 | 4.82% |
| 2009-09-25 | 15.05 | 15.87 | 14.58 | 14.73 | 472442 | 7281345 | -0.33 | -2.19% |
| 2009-09-18 | 13.93 | 15.23 | 13.93 | 15.06 | 324418 | 4755288 | 1.13 | 8.11% |
| 2009-09-11 | 13.86 | 14.44 | 13.68 | 13.93 | 216146 | 3033745 | 0.08 | 0.58% |
| 2009-09-04 | 14.00 | 14.15 | 12.86 | 13.85 | 243348 | 3264299 | -0.38 | -2.67% |
| 2009-08-28 | 13.55 | 14.76 | 13.37 | 14.23 | 304541 | 4271087 | 0.68 | 5.02% |
| 2009-08-21 | 14.30 | 14.39 | 12.80 | 13.55 | 206670 | 2808840 | -0.82 | -5.71% |
| 2009-08-14 | 15.68 | 15.89 | 14.32 | 14.37 | 274462 | 4212364 | -1.18 | -7.59% |
| 2009-08-07 | 15.00 | 15.96 | 14.76 | 15.55 | 344026 | 5265296 | 0.62 | 4.15% |
| 2009-07-31 | 15.39 | 16.59 | 14.30 | 14.93 | 452675 | 6993406 | -0.30 | -1.97% |
| 2009-07-24 | 15.55 | 15.58 | 14.90 | 15.23 | 290495 | 4407840 | -0.16 | -1.04% |
| 2009-07-17 | 15.00 | 15.76 | 14.88 | 15.39 | 372187 | 5733323 | 0.37 | 2.46% |
| 2009-07-10 | 14.69 | 15.14 | 14.27 | 15.02 | 344272 | 5083595 | 0.32 | 2.18% |
| 2009-07-03 | 14.80 | 14.95 | 14.26 | 14.70 | 221303 | 3212122 | -0.11 | -0.74% |
| 2009-06-26 | 14.71 | 14.96 | 14.11 | 14.81 | 201495 | 2934531 | 0.10 | 0.68% |
| 2009-06-19 | 14.00 | 15.07 | 13.80 | 14.71 | 246163 | 3575930 | 0.71 | 5.07% |
| 2009-06-12 | 13.87 | 14.53 | 13.60 | 14.00 | 300891 | 4243706 | 0.10 | 0.72% |
| 2009-06-05 | 13.69 | 13.98 | 13.52 | 13.90 | 217398 | 2978400 | 0.28 | 2.06% |
| 2009-05-27 | 14.00 | 14.00 | 13.46 | 13.62 | 106962 | 1463874 | -0.47 | -3.34% |
| 2009-05-22 | 14.58 | 14.69 | 14.01 | 14.09 | 167013 | 2402112 | -0.49 | -3.36% |
| 2009-05-15 | 14.69 | 14.80 | 14.10 | 14.58 | 218175 | 3144218 | -3.15 | -17.77% |
| 2009-05-08 | 17.65 | 18.18 | 17.25 | 17.73 | 314615 | 5556050 | 0.11 | 0.62% |
| 2009-04-30 | 17.30 | 18.39 | 17.16 | 17.62 | 253434 | 4478193 | 0.42 | 2.44% |
| 2009-04-24 | 18.25 | 18.48 | 16.90 | 17.20 | 277589 | 4930255 | -0.95 | -5.23% |
| 2009-04-17 | 18.00 | 18.44 | 17.44 | 18.15 | 345712 | 6155431 | 0.11 | 0.61% |
| 2009-04-10 | 18.70 | 18.78 | 17.30 | 18.04 | 179848 | 3212539 | -0.25 | -1.37% |
| 2009-04-03 | 18.20 | 18.95 | 18.00 | 18.29 | 143806 | 2668651 | 0.12 | 0.66% |
| 2009-03-27 | 18.88 | 19.21 | 17.73 | 18.17 | 152201 | 2820061 | -0.61 | -3.25% |
| 2009-03-20 | 18.38 | 19.51 | 17.96 | 18.78 | 110364 | 2085776 | 0.43 | 2.34% |
| 2009-03-13 | 18.11 | 19.21 | 17.71 | 18.35 | 68702 | 1272220 | 0.23 | 1.27% |
| 2009-03-06 | 17.03 | 18.74 | 16.66 | 18.12 | 97094 | 1738703 | 1.09 | 6.40% |
| 2009-02-27 | 19.19 | 20.09 | 16.87 | 17.03 | 160093 | 2978125 | -2.15 | -11.21% |
| 2009-02-20 | 19.18 | 19.45 | 18.65 | 19.18 | 167718 | 3187900 | 0.00 | 0.00% |
| 2009-02-13 | 17.28 | 19.50 | 17.20 | 19.18 | 309451 | 5702887 | 2.06 | 12.03% |
| 2009-02-06 | 16.50 | 17.50 | 16.48 | 17.12 | 214145 | 3638486 | 0.63 | 3.82% |
| 2009-01-23 | 16.61 | 17.16 | 16.10 | 16.49 | 134821 | 2262507 | -0.19 | -1.14% |
| 2009-01-16 | 16.35 | 17.60 | 16.29 | 16.68 | 166737 | 2842157 | 0.33 | 2.02% |
| 2009-01-09 | 17.21 | 17.30 | 16.10 | 16.35 | 78659 | 1314971 | -0.74 | -4.33% |
| 2008-12-31 | 16.82 | 17.79 | 16.68 | 17.09 | 42120 | 731220 | 0.20 | 1.18% |
| 2008-12-26 | 17.80 | 17.99 | 16.12 | 16.89 | 52625 | 890687 | -0.86 | -4.84% |
| 2008-12-19 | 16.81 | 17.90 | 16.40 | 17.75 | 66270 | 1143350 | 0.91 | 5.40% |
| 2008-12-12 | 15.81 | 17.82 | 15.62 | 16.84 | 170066 | 2827652 | 1.15 | 7.33% |
| 2008-12-05 | 15.30 | 16.31 | 15.08 | 15.69 | 134325 | 2125979 | 0.41 | 2.68% |
| 2008-11-28 | 15.00 | 15.70 | 14.45 | 15.28 | 80569 | 1222727 | 0.43 | 2.90% |
| 2008-11-21 | 14.70 | 15.48 | 14.14 | 14.85 | 123749 | 1849247 | 0.26 | 1.78% |
| 2008-11-14 | 13.51 | 14.73 | 13.19 | 14.59 | 189826 | 2617209 | 1.11 | 8.23% |
| 2008-11-07 | 14.00 | 14.98 | 13.31 | 13.48 | 40313 | 570831 | -0.52 | -3.71% |
| 2008-10-31 | 14.40 | 14.48 | 13.20 | 14.00 | 32572 | 450787 | -0.48 | -3.31% |
| 2008-10-24 | 14.60 | 15.20 | 14.08 | 14.48 | 28208 | 411515 | -0.52 | -3.47% |
| 2008-10-17 | 14.80 | 15.68 | 14.38 | 15.00 | 46384 | 689237 | -0.03 | -0.20% |
| 2008-10-10 | 16.55 | 17.04 | 14.70 | 15.03 | 145197 | 2230544 | -1.69 | -10.11% |
| 2008-09-26 | 16.88 | 17.98 | 15.00 | 16.72 | 102059 | 1693509 | 0.14 | 0.84% |
| 2008-09-19 | 16.08 | 16.58 | 14.06 | 16.58 | 63951 | 1019495 | 0.49 | 3.04% |
| 2008-09-12 | 15.83 | 16.70 | 15.52 | 16.09 | 46886 | 750617 | 0.03 | 0.19% |
| 2008-09-05 | 15.95 | 16.28 | 15.20 | 16.06 | 31977 | 510400 | 0.06 | 0.38% |
| 2008-08-29 | 18.88 | 19.30 | 14.90 | 16.00 | 128370 | 2064445 | -3.10 | -16.23% |
| 2008-08-22 | 19.80 | 20.40 | 17.90 | 19.10 | 38920 | 749472 | -0.81 | -4.07% |
| 2008-08-15 | 19.55 | 20.15 | 18.90 | 19.91 | 35823 | 697717 | 0.36 | 1.84% |
| 2008-08-08 | 21.59 | 21.67 | 19.55 | 19.55 | 42101 | 865253 | -2.10 | -9.70% |
| 2008-08-01 | 22.36 | 22.85 | 21.00 | 21.65 | 65567 | 1432611 | -0.64 | -2.87% |
| 2008-07-25 | 21.60 | 22.99 | 21.50 | 22.29 | 97227 | 2179783 | 0.74 | 3.43% |
| 2008-07-18 | 21.89 | 22.23 | 19.96 | 21.55 | 72421 | 1528335 | -0.34 | -1.55% |
| 2008-07-11 | 21.30 | 22.40 | 21.20 | 21.89 | 70410 | 1543030 | 0.60 | 2.82% |
| 2008-07-04 | 19.26 | 21.62 | 18.26 | 21.29 | 67354 | 1366048 | 2.28 | 11.99% |
| 2008-06-27 | 18.50 | 20.20 | 18.50 | 19.01 | 66917 | 1304158 | 0.02 | 0.10% |
| 2008-06-20 | 18.64 | 20.38 | 17.66 | 18.99 | 125449 | 2395417 | 0.65 | 3.54% |
| 2008-06-13 | 19.70 | 19.80 | 17.81 | 18.34 | 68662 | 1273573 | -1.87 | -9.25% |
| 2008-06-06 | 21.80 | 22.08 | 19.81 | 20.21 | 47554 | 998559 | -1.38 | -6.39% |
| 2008-05-30 | 21.00 | 22.00 | 20.60 | 21.59 | 66178 | 1412439 | 0.39 | 1.84% |
| 2008-05-23 | 21.70 | 22.20 | 19.50 | 21.20 | 85100 | 1790498 | -0.57 | -2.62% |
| 2008-05-16 | 21.40 | 24.58 | 20.80 | 21.77 | 213572 | 4889228 | 0.22 | 1.02% |
| 2008-05-09 | 32.35 | 35.49 | 20.22 | 21.55 | 87339 | 2360363 | -10.30 | -32.34% |
| 2008-04-30 | 30.65 | 31.96 | 30.00 | 31.85 | 15610 | 483889 | 1.01 | 3.27% |
| 2008-04-25 | 30.98 | 31.90 | 26.02 | 30.84 | 39122 | 1164626 | 2.54 | 8.97% |
| 2008-04-18 | 30.40 | 30.78 | 28.21 | 28.30 | 18408 | 543097 | -2.60 | -8.41% |
| 2008-04-11 | 27.28 | 31.30 | 27.20 | 30.90 | 34012 | 1010144 | 3.64 | 13.35% |
| 2008-04-03 | 30.23 | 30.80 | 25.13 | 27.26 | 50756 | 1426675 | -3.91 | -12.54% |
| 2008-03-28 | 32.45 | 32.45 | 29.16 | 31.17 | 26351 | 818603 | -0.41 | -1.30% |
| 2008-03-21 | 32.03 | 32.30 | 27.69 | 31.58 | 53014 | 1575777 | -0.45 | -1.41% |
| 2008-03-14 | 35.50 | 36.00 | 31.21 | 32.03 | 51691 | 1709423 | -3.47 | -9.78% |
| 2008-03-07 | 33.55 | 36.80 | 33.55 | 35.50 | 56676 | 2020351 | 2.08 | 6.22% |
| 2008-02-29 | 36.49 | 36.50 | 32.28 | 33.42 | 68290 | 2332062 | -3.07 | -8.41% |
| 2008-02-22 | 36.00 | 36.80 | 34.30 | 36.49 | 55973 | 2004632 | 2.22 | 6.48% |
| 2008-02-15 | 33.27 | 35.36 | 32.12 | 34.27 | 36413 | 1251522 | 1.00 | 3.01% |
| 2008-02-05 | 30.20 | 33.58 | 30.20 | 33.27 | 21280 | 694383 | 3.32 | 11.09% |
| 2008-02-01 | 35.19 | 35.49 | 29.52 | 29.95 | 70069 | 2258747 | -5.25 | -14.91% |
| 2008-01-25 | 34.42 | 36.00 | 30.50 | 35.20 | 140072 | 4698137 | 0.99 | 2.89% |
| 2008-01-18 | 34.10 | 35.00 | 31.71 | 34.21 | 90308 | 3017428 | 0.11 | 0.32% |
| 2008-01-11 | 30.00 | 34.50 | 29.81 | 34.10 | 134613 | 4282658 | 3.92 | 12.99% |
| 2007-12-28 | 30.28 | 33.50 | 30.08 | 30.18 | 79481 | 2501824 | -0.10 | -0.33% |
| 2007-12-21 | 28.85 | 30.38 | 27.55 | 30.28 | 78098 | 2302291 | 1.97 | 6.96% |
| 2007-12-14 | 25.00 | 29.29 | 24.80 | 28.31 | 103148 | 2862980 | 2.73 | 10.67% |
| 2007-12-07 | 24.02 | 25.70 | 23.33 | 25.58 | 41683 | 1028559 | 1.52 | 6.32% |
| 2007-11-30 | 24.48 | 25.50 | 23.50 | 24.06 | 77997 | 1921530 | -0.13 | -0.54% |
| 2007-11-23 | 22.15 | 24.53 | 22.15 | 24.19 | 59602 | 1405777 | 2.00 | 9.01% |
| 2007-11-15 | 21.00 | 22.94 | 20.45 | 22.19 | 73045 | 1574232 | 0.74 | 3.45% |
| 2007-11-09 | 24.18 | 24.40 | 21.36 | 21.45 | 66444 | 1524954 | -2.76 | -11.40% |
| 2007-11-02 | 22.00 | 25.78 | 22.00 | 24.21 | 55284 | 1348045 | 1.74 | 7.74% |
| 2007-10-26 | 26.00 | 28.30 | 22.40 | 22.47 | 158850 | 4111815 | -2.83 | -11.19% |
| 2007-10-18 | 24.88 | 25.68 | 23.80 | 25.30 | 70538 | 1733544 | 0.55 | 2.22% |
| 2007-10-12 | 25.50 | 26.68 | 23.49 | 24.75 | 141918 | 3521232 | 0.01 | 0.04% |
| 2007-09-28 | 23.92 | 25.30 | 23.18 | 24.74 | 54791 | 1329363 | 0.98 | 4.12% |
| 2007-09-21 | 23.88 | 26.10 | 23.39 | 23.76 | 78726 | 1947387 | 0.02 | 0.08% |
| 2007-09-14 | 22.03 | 24.09 | 21.00 | 23.74 | 152940 | 3553957 | 1.09 | 4.81% |
| 2007-09-07 | 23.23 | 24.27 | 22.29 | 22.65 | 89210 | 2065981 | -0.37 | -1.61% |
| 2007-08-31 | 24.50 | 24.60 | 22.07 | 23.02 | 75566 | 1737532 | -0.72 | -3.03% |
| 2007-08-24 | 23.02 | 24.90 | 22.50 | 23.74 | 111490 | 2656586 | 1.45 | 6.50% |
| 2007-08-17 | 20.00 | 22.86 | 19.55 | 22.29 | 184644 | 3933113 | 2.29 | 11.45% |
| 2007-08-10 | 20.71 | 21.30 | 19.06 | 20.00 | 136961 | 2801305 | -0.60 | -2.91% |
| 2007-08-03 | 19.58 | 21.30 | 19.37 | 20.60 | 177732 | 3601690 | 1.09 | 5.59% |
| 2007-07-27 | 18.10 | 19.80 | 18.10 | 19.51 | 178825 | 3410863 | 1.32 | 7.26% |
| 2007-07-20 | 17.36 | 18.20 | 16.90 | 18.19 | 116587 | 2074740 | 0.83 | 4.78% |
| 2007-07-13 | 16.43 | 17.95 | 16.43 | 17.36 | 112424 | 1935771 | 0.92 | 5.60% |
| 2007-07-06 | 15.10 | 16.84 | 14.85 | 16.44 | 109956 | 1761993 | 1.07 | 6.96% |
| 2007-06-29 | 16.70 | 16.95 | 15.20 | 15.37 | 113141 | 1835478 | -1.29 | -7.74% |
| 2007-06-22 | 18.18 | 18.90 | 15.95 | 16.66 | 203340 | 3545689 | -1.24 | -6.93% |
| 2007-06-15 | 15.96 | 18.50 | 15.51 | 17.90 | 327886 | 5674547 | 1.94 | 12.15% |
| 2007-06-08 | 16.50 | 16.68 | 13.16 | 15.96 | 310101 | 4681018 | -0.33 | -2.03% |
| 2007-06-01 | 19.04 | 19.50 | 15.44 | 16.29 | 327862 | 5754917 | -2.56 | -13.58% |
| 2007-05-25 | 16.20 | 19.19 | 16.06 | 18.85 | 318820 | 5684435 | 2.06 | 12.27% |
| 2007-05-18 | 16.70 | 17.50 | 16.06 | 16.79 | 199749 | 3339268 | -0.36 | -2.10% |
| 2007-05-11 | 16.40 | 18.70 | 16.20 | 17.15 | 286755 | 5019503 | 0.60 | 3.62% |
| 2007-04-27 | 16.01 | 17.28 | 15.86 | 16.55 | 298294 | 4954338 | 0.82 | 5.21% |
| 2007-04-20 | 15.87 | 16.20 | 14.35 | 15.73 | 405309 | 6242926 | 0.13 | 0.83% |
| 2007-04-13 | 15.31 | 16.59 | 14.50 | 15.60 | 242107 | 3726164 | 0.33 | 2.16% |
| 2007-04-06 | 14.40 | 15.30 | 14.32 | 15.27 | 142046 | 2114171 | 0.89 | 6.19% |
| 2007-03-30 | 15.25 | 15.55 | 14.10 | 14.38 | 101939 | 1509248 | -0.58 | -3.88% |
| 2007-03-23 | 13.65 | 15.78 | 13.62 | 14.96 | 99103 | 1483656 | 0.58 | 4.03% |
| 2007-03-16 | 13.70 | 15.08 | 12.90 | 14.38 | 120229 | 1738238 | 0.70 | 5.12% |
| 2007-03-09 | 12.70 | 13.77 | 12.00 | 13.68 | 75131 | 980007 | 0.83 | 6.46% |
| 2007-03-02 | 15.00 | 15.30 | 12.44 | 12.85 | 92022 | 1257374 | -2.17 | -14.45% |
| 2007-02-16 | 13.65 | 15.50 | 13.61 | 15.02 | 101661 | 1454573 | 1.29 | 9.39% |
| 2007-02-09 | 11.85 | 14.15 | 11.65 | 13.73 | 104487 | 1376633 | 1.82 | 15.28% |
| 2007-02-02 | 12.49 | 13.23 | 11.90 | 11.91 | 125248 | 1567732 | -0.55 | -4.41% |
| 2007-01-26 | 13.28 | 14.40 | 11.90 | 12.46 | 158429 | 2108173 | -0.89 | -6.67% |
| 2007-01-19 | 10.99 | 13.85 | 10.99 | 13.35 | 159275 | 2001391 | 2.09 | 18.56% |
| 2007-01-12 | 10.40 | 11.52 | 10.36 | 11.26 | 153166 | 1687079 | 0.94 | 9.11% |
| 2007-01-05 | 9.49 | 10.39 | 9.31 | 10.32 | 64856 | 645000 | 0.84 | 8.86% |
| 2006-12-29 | 9.50 | 9.75 | 9.00 | 9.48 | 79163 | 742629 | -0.02 | -0.21% |
| 2006-12-22 | 9.31 | 9.95 | 8.80 | 9.50 | 130957 | 1246368 | 0.17 | 1.82% |
| 2006-12-15 | 8.62 | 9.42 | 8.58 | 9.33 | 124366 | 1111427 | 0.64 | 7.37% |
| 2006-12-08 | 8.80 | 9.50 | 8.60 | 8.69 | 169194 | 1531627 | -0.12 | -1.36% |
| 2006-12-01 | 8.80 | 9.10 | 8.44 | 8.81 | 98040 | 864620 | 0.06 | 0.69% |
