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 | 19.29 | 19.58 | 17.30 | 17.42 | 158263 | 2922521 | -1.81 | -9.41% |
| 2009-11-20 | 18.48 | 19.60 | 18.47 | 19.23 | 116857 | 2211303 | 0.95 | 5.20% |
| 2009-11-13 | 17.88 | 18.56 | 17.68 | 18.28 | 117803 | 2134843 | 0.49 | 2.75% |
| 2009-11-06 | 16.90 | 18.60 | 16.65 | 17.79 | 167824 | 3011751 | 0.62 | 3.61% |
| 2009-10-30 | 17.95 | 18.11 | 16.81 | 17.17 | 182820 | 3180154 | -0.78 | -4.34% |
| 2009-10-23 | 15.24 | 18.42 | 15.24 | 17.95 | 367679 | 6155803 | 2.59 | 16.86% |
| 2009-10-16 | 15.33 | 15.79 | 15.14 | 15.36 | 106438 | 1647913 | -0.01 | -0.07% |
| 2009-10-09 | 14.99 | 15.48 | 14.99 | 15.37 | 25768 | 394371 | 0.42 | 2.81% |
| 2009-09-30 | 14.64 | 15.26 | 14.32 | 14.95 | 63213 | 933830 | 0.35 | 2.40% |
| 2009-09-25 | 14.38 | 15.94 | 14.32 | 14.60 | 241042 | 3675507 | 0.03 | 0.21% |
| 2009-09-18 | 14.27 | 15.09 | 14.23 | 14.57 | 125553 | 1836006 | 0.31 | 2.17% |
| 2009-09-11 | 13.89 | 14.49 | 13.75 | 14.26 | 125596 | 1769755 | 0.41 | 2.96% |
| 2009-09-04 | 13.69 | 13.92 | 12.88 | 13.85 | 104659 | 1403669 | 0.08 | 0.58% |
| 2009-08-28 | 13.96 | 14.24 | 13.30 | 13.77 | 97449 | 1352886 | -0.17 | -1.22% |
| 2009-08-21 | 14.30 | 14.47 | 12.80 | 13.94 | 101086 | 1381103 | -0.41 | -2.86% |
| 2009-08-14 | 16.00 | 16.10 | 14.33 | 14.35 | 111470 | 1705143 | -1.34 | -8.54% |
| 2009-08-07 | 15.86 | 16.88 | 15.61 | 15.69 | 216333 | 3506507 | -0.13 | -0.82% |
| 2009-07-31 | 16.30 | 17.00 | 14.80 | 15.82 | 261537 | 4205682 | -0.47 | -2.88% |
| 2009-07-24 | 16.51 | 17.50 | 15.71 | 16.29 | 256725 | 4268359 | -0.12 | -0.73% |
| 2009-07-17 | 15.90 | 16.97 | 15.90 | 16.41 | 254037 | 4154985 | 0.43 | 2.69% |
| 2009-07-10 | 15.50 | 16.20 | 15.28 | 15.98 | 205006 | 3223461 | 0.40 | 2.57% |
| 2009-07-03 | 15.02 | 15.86 | 15.00 | 15.58 | 220615 | 3419422 | 0.55 | 3.66% |
| 2009-06-26 | 15.39 | 15.40 | 14.65 | 15.03 | 122591 | 1841326 | -0.22 | -1.44% |
| 2009-06-19 | 14.55 | 15.36 | 14.55 | 15.25 | 122626 | 1844547 | 0.65 | 4.45% |
| 2009-06-12 | 15.07 | 15.26 | 14.51 | 14.60 | 139888 | 2077431 | -0.43 | -2.86% |
| 2009-06-05 | 14.98 | 15.32 | 14.68 | 15.03 | 147401 | 2205732 | 0.20 | 1.35% |
| 2009-05-27 | 14.29 | 15.06 | 14.25 | 14.83 | 48379 | 713380 | 0.11 | 0.75% |
| 2009-05-22 | 15.00 | 15.99 | 14.59 | 14.72 | 155093 | 2369115 | -0.46 | -3.03% |
| 2009-05-15 | 15.65 | 15.77 | 14.65 | 15.18 | 132081 | 2001278 | -0.44 | -2.82% |
| 2009-05-08 | 15.75 | 16.60 | 15.31 | 15.62 | 330473 | 5245911 | -0.31 | -1.95% |
| 2009-04-30 | 14.86 | 15.96 | 13.80 | 15.93 | 193892 | 2882219 | 0.93 | 6.20% |
| 2009-04-24 | 15.29 | 16.30 | 14.54 | 15.00 | 324183 | 4943313 | -0.27 | -1.77% |
| 2009-04-17 | 13.40 | 15.97 | 13.10 | 15.27 | 521141 | 7661415 | 1.90 | 14.21% |
| 2009-04-10 | 12.98 | 13.49 | 12.31 | 13.37 | 108511 | 1409040 | 0.38 | 2.92% |
| 2009-04-03 | 12.66 | 14.10 | 12.31 | 12.99 | 219608 | 2909492 | 0.24 | 1.88% |
| 2009-03-27 | 13.30 | 13.30 | 12.40 | 12.75 | 187603 | 2405250 | -0.31 | -2.37% |
| 2009-03-20 | 11.78 | 13.25 | 11.62 | 13.06 | 197044 | 2483085 | 1.26 | 10.68% |
| 2009-03-13 | 12.28 | 12.34 | 11.40 | 11.80 | 112720 | 1337818 | -0.34 | -2.80% |
| 2009-03-06 | 11.30 | 12.64 | 11.00 | 12.14 | 165903 | 1983091 | 0.56 | 4.84% |
| 2009-02-27 | 12.90 | 14.30 | 11.58 | 11.58 | 350756 | 4679381 | -0.97 | -7.73% |
| 2009-02-19 | 13.57 | 13.88 | 12.32 | 12.55 | 171266 | 2265516 | -0.90 | -6.69% |
| 2009-02-13 | 13.11 | 14.06 | 12.73 | 13.45 | 345877 | 4641931 | 0.52 | 4.02% |
| 2009-02-06 | 11.52 | 13.00 | 11.40 | 12.93 | 390679 | 4779666 | 1.16 | 9.86% |
| 2009-01-23 | 12.39 | 13.56 | 11.77 | 11.77 | 320694 | 3965214 | -0.31 | -2.57% |
| 2009-01-16 | 11.19 | 12.37 | 11.13 | 12.08 | 211383 | 2469309 | 1.07 | 9.72% |
| 2009-01-09 | 10.10 | 11.20 | 10.10 | 11.01 | 117835 | 1267760 | 1.04 | 10.43% |
| 2008-12-26 | 11.39 | 11.63 | 9.82 | 9.97 | 132059 | 1420121 | -1.42 | -12.47% |
| 2008-12-19 | 10.85 | 11.74 | 10.70 | 11.39 | 128775 | 1459276 | 0.60 | 5.56% |
| 2008-12-12 | 11.58 | 12.08 | 10.59 | 10.79 | 251839 | 2921745 | -0.67 | -5.85% |
| 2008-12-05 | 10.38 | 12.05 | 10.38 | 11.46 | 331230 | 3783058 | 1.09 | 10.51% |
| 2008-11-28 | 11.28 | 11.48 | 9.56 | 10.37 | 194159 | 2009706 | -0.77 | -6.91% |
| 2008-11-21 | 10.60 | 11.77 | 9.56 | 11.14 | 357764 | 3889544 | 0.51 | 4.80% |
| 2008-11-14 | 9.82 | 10.90 | 9.48 | 10.63 | 289651 | 2935777 | 0.93 | 9.59% |
| 2008-11-07 | 8.15 | 9.98 | 8.13 | 9.70 | 289119 | 2628834 | 1.54 | 18.87% |
| 2008-10-31 | 9.16 | 9.25 | 7.74 | 8.16 | 153974 | 1279747 | -1.13 | -12.16% |
| 2008-10-24 | 9.04 | 10.42 | 8.65 | 9.29 | 226185 | 2166935 | 0.20 | 2.20% |
| 2008-10-17 | 10.75 | 11.90 | 8.87 | 9.09 | 203915 | 2072126 | -2.13 | -18.98% |
| 2008-10-10 | 12.51 | 14.08 | 11.22 | 11.22 | 229157 | 2956166 | -1.75 | -13.49% |
| 2008-09-26 | 15.80 | 15.80 | 12.30 | 12.97 | 441730 | 6104833 | -1.54 | -10.61% |
| 2008-09-19 | 11.90 | 14.51 | 11.30 | 14.51 | 265239 | 3302938 | 2.71 | 22.97% |
| 2008-09-12 | 10.64 | 12.27 | 10.00 | 11.80 | 321127 | 3662624 | 1.22 | 11.53% |
| 2008-09-05 | 11.05 | 12.17 | 10.00 | 10.58 | 291953 | 3223297 | -0.35 | -3.20% |
| 2008-08-29 | 11.07 | 11.19 | 9.91 | 10.93 | 293019 | 3116220 | -0.13 | -1.18% |
| 2008-08-22 | 8.28 | 11.91 | 8.28 | 11.06 | 346610 | 3594478 | 2.71 | 32.45% |
| 2008-08-15 | 8.46 | 9.10 | 7.75 | 8.35 | 89020 | 764167 | -0.26 | -3.02% |
| 2008-08-08 | 10.39 | 10.53 | 8.60 | 8.61 | 56695 | 544617 | -1.88 | -17.92% |
| 2008-08-01 | 10.20 | 11.00 | 9.87 | 10.49 | 106855 | 1118543 | 0.30 | 2.94% |
| 2008-07-25 | 9.62 | 10.40 | 9.50 | 10.19 | 53691 | 542978 | 0.60 | 6.26% |
| 2008-07-18 | 10.36 | 10.87 | 9.01 | 9.59 | 49960 | 493667 | -0.78 | -7.52% |
| 2008-07-11 | 9.91 | 11.00 | 9.78 | 10.37 | 88206 | 922875 | 0.67 | 6.91% |
| 2008-07-04 | 9.56 | 10.12 | 9.11 | 9.70 | 80738 | 787814 | 0.50 | 5.43% |
| 2008-06-27 | 8.98 | 10.50 | 8.70 | 9.20 | 51727 | 497851 | 0.18 | 2.00% |
| 2008-06-20 | 10.15 | 10.91 | 8.60 | 9.02 | 50589 | 488301 | -1.51 | -14.34% |
| 2008-06-13 | 12.50 | 12.50 | 10.50 | 10.53 | 42174 | 479912 | -2.55 | -19.50% |
| 2008-06-06 | 13.28 | 13.79 | 12.10 | 13.08 | 66335 | 862238 | -0.30 | -2.24% |
| 2008-05-30 | 14.20 | 14.60 | 13.21 | 13.38 | 127952 | 1772778 | -1.28 | -8.73% |
| 2008-05-23 | 13.31 | 17.58 | 13.28 | 14.66 | 413315 | 6497930 | 1.13 | 8.35% |
| 2008-05-16 | 12.30 | 15.46 | 11.98 | 13.53 | 186459 | 2657778 | 1.09 | 8.76% |
| 2008-05-09 | 12.40 | 13.55 | 11.88 | 12.44 | 101845 | 1295012 | 0.14 | 1.14% |
| 2008-04-30 | 11.88 | 12.46 | 11.13 | 12.30 | 50230 | 585361 | 0.41 | 3.45% |
| 2008-04-24 | 11.99 | 12.22 | 9.89 | 11.89 | 77101 | 857945 | 0.78 | 7.02% |
| 2008-04-18 | 12.90 | 13.55 | 11.05 | 11.11 | 38417 | 469379 | -2.32 | -17.27% |
| 2008-04-11 | 12.00 | 14.08 | 11.92 | 13.43 | 65487 | 863474 | 1.19 | 9.72% |
| 2008-04-03 | 14.10 | 14.45 | 11.30 | 12.24 | 47574 | 597279 | -2.37 | -16.22% |
| 2008-03-28 | 16.50 | 16.66 | 13.20 | 14.61 | 64470 | 985093 | -1.65 | -10.15% |
| 2008-03-21 | 19.88 | 20.30 | 14.72 | 16.26 | 107326 | 1742267 | -3.52 | -17.80% |
| 2008-03-14 | 21.58 | 21.79 | 18.60 | 19.78 | 44613 | 909549 | -1.88 | -8.68% |
| 2008-03-07 | 21.75 | 22.85 | 21.50 | 21.66 | 58704 | 1308985 | -0.03 | -0.14% |
| 2008-02-29 | 21.41 | 21.89 | 20.10 | 21.69 | 42009 | 882571 | 0.28 | 1.31% |
| 2008-02-22 | 21.35 | 23.08 | 20.80 | 21.41 | 62186 | 1375971 | 0.17 | 0.80% |
| 2008-02-15 | 21.00 | 21.50 | 20.30 | 21.24 | 23618 | 491798 | 0.12 | 0.57% |
| 2008-02-05 | 19.20 | 21.53 | 19.20 | 21.12 | 25587 | 528820 | 2.15 | 11.33% |
| 2008-02-01 | 22.00 | 22.00 | 17.81 | 18.97 | 56116 | 1128160 | -3.14 | -14.20% |
| 2008-01-25 | 24.99 | 24.99 | 20.35 | 22.11 | 96904 | 2135617 | -2.73 | -10.99% |
| 2008-01-18 | 24.28 | 26.51 | 23.70 | 24.84 | 125392 | 3132691 | 0.56 | 2.31% |
| 2008-01-11 | 24.45 | 25.68 | 23.51 | 24.28 | 101190 | 2485373 | -0.03 | -0.12% |
| 2008-01-04 | 22.57 | 25.08 | 21.85 | 24.31 | 75674 | 1795487 | 2.13 | 9.60% |
| 2007-12-28 | 21.90 | 23.41 | 21.50 | 22.18 | 106924 | 2392434 | 0.66 | 3.07% |
| 2007-12-21 | 18.95 | 22.13 | 18.31 | 21.52 | 115613 | 2355669 | 2.54 | 13.38% |
| 2007-12-14 | 18.48 | 19.94 | 18.00 | 18.98 | 59676 | 1150146 | 0.18 | 0.96% |
| 2007-12-07 | 17.89 | 18.92 | 17.50 | 18.80 | 36043 | 660776 | 0.91 | 5.09% |
| 2007-11-30 | 19.29 | 19.45 | 17.70 | 17.89 | 37752 | 701359 | -1.06 | -5.59% |
| 2007-11-23 | 19.60 | 20.60 | 18.30 | 18.95 | 46485 | 907378 | -0.58 | -2.97% |
| 2007-11-16 | 19.76 | 20.87 | 18.03 | 19.53 | 70027 | 1370646 | -0.31 | -1.56% |
| 2007-11-09 | 21.51 | 24.50 | 19.50 | 19.84 | 142835 | 3232422 | -1.46 | -6.85% |
| 2007-11-02 | 19.81 | 22.05 | 19.10 | 21.30 | 89976 | 1891849 | 1.80 | 9.23% |
| 2007-10-26 | 23.39 | 24.15 | 18.72 | 19.50 | 138123 | 2975634 | -2.96 | -13.18% |
| 2007-10-18 | 23.50 | 24.39 | 21.50 | 22.46 | 139568 | 3204299 | -0.80 | -3.44% |
| 2007-10-12 | 22.35 | 25.50 | 22.01 | 23.26 | 376197 | 8918009 | 1.15 | 5.20% |
| 2007-09-28 | 21.60 | 23.70 | 20.80 | 22.11 | 302171 | 6715023 | 0.95 | 4.49% |
| 2007-09-21 | 16.36 | 21.16 | 16.21 | 21.16 | 320604 | 6100915 | 4.78 | 29.18% |
| 2007-09-14 | 16.89 | 17.39 | 15.71 | 16.38 | 106638 | 1752204 | -0.75 | -4.38% |
| 2007-09-07 | 18.00 | 18.49 | 17.01 | 17.13 | 145909 | 2606153 | -0.63 | -3.55% |
| 2007-08-31 | 18.24 | 18.30 | 17.00 | 17.76 | 139336 | 2451712 | -0.27 | -1.50% |
| 2007-08-24 | 17.05 | 18.49 | 16.85 | 18.03 | 166024 | 2954358 | 1.38 | 8.29% |
| 2007-08-17 | 16.39 | 17.85 | 15.70 | 16.65 | 170601 | 2858719 | 0.25 | 1.52% |
| 2007-08-10 | 15.35 | 18.01 | 15.15 | 16.40 | 243031 | 4078128 | 1.05 | 6.84% |
| 2007-08-03 | 15.55 | 16.36 | 14.55 | 15.35 | 155416 | 2401857 | -0.29 | -1.85% |
| 2007-07-27 | 14.17 | 15.81 | 14.17 | 15.64 | 131122 | 1962464 | 1.45 | 10.22% |
| 2007-07-20 | 13.25 | 14.36 | 13.25 | 14.19 | 111383 | 1548249 | 0.88 | 6.61% |
| 2007-07-13 | 13.15 | 13.69 | 12.81 | 13.31 | 104020 | 1381807 | 0.31 | 2.38% |
| 2007-07-06 | 11.01 | 13.25 | 10.99 | 13.00 | 141804 | 1759790 | 1.95 | 17.65% |
| 2007-06-29 | 12.82 | 13.38 | 11.00 | 11.05 | 102513 | 1258832 | -1.75 | -13.67% |
| 2007-06-22 | 14.00 | 15.20 | 12.52 | 12.80 | 161839 | 2304320 | -0.98 | -7.11% |
| 2007-06-15 | 12.60 | 14.60 | 12.45 | 13.78 | 204276 | 2800716 | 1.20 | 9.54% |
| 2007-06-08 | 12.30 | 12.80 | 10.08 | 12.58 | 190611 | 2224024 | 0.14 | 1.12% |
| 2007-06-01 | 16.25 | 16.60 | 12.44 | 12.44 | 230653 | 3431421 | -3.81 | -23.45% |
| 2007-05-25 | 13.50 | 16.60 | 13.40 | 16.25 | 311410 | 4671836 | 2.10 | 14.84% |
| 2007-05-18 | 12.90 | 14.40 | 12.71 | 14.15 | 224960 | 3048083 | 1.12 | 8.60% |
| 2007-05-11 | 12.32 | 13.57 | 12.00 | 13.03 | 223349 | 2886892 | 0.49 | 3.91% |
| 2007-04-26 | 12.00 | 12.69 | 11.81 | 12.54 | 179214 | 2221043 | 0.63 | 5.29% |
| 2007-04-20 | 11.50 | 12.60 | 11.24 | 11.91 | 214553 | 2572451 | 0.38 | 3.30% |
| 2007-04-13 | 11.46 | 12.13 | 11.08 | 11.53 | 208465 | 2422303 | 0.08 | 0.70% |
| 2007-04-06 | 10.75 | 11.60 | 10.72 | 11.45 | 156486 | 1748401 | 0.68 | 6.31% |
| 2007-03-30 | 12.05 | 12.05 | 10.48 | 10.77 | 267765 | 3029670 | -1.31 | -10.84% |
| 2007-03-23 | 9.40 | 12.08 | 9.33 | 12.08 | 186623 | 2050422 | 2.38 | 24.54% |
| 2007-03-16 | 9.05 | 10.27 | 8.88 | 9.70 | 179514 | 1744514 | 0.63 | 6.95% |
| 2007-03-09 | 8.74 | 9.34 | 8.51 | 9.07 | 110399 | 993675 | 0.40 | 4.61% |
| 2007-03-02 | 8.91 | 9.43 | 8.20 | 8.67 | 136116 | 1192024 | -0.21 | -2.37% |
| 2007-02-16 | 8.21 | 9.09 | 8.15 | 8.88 | 103172 | 886371 | 0.67 | 8.16% |
| 2007-02-09 | 7.51 | 8.35 | 7.48 | 8.21 | 104438 | 842012 | 0.71 | 9.47% |
| 2007-02-02 | 7.76 | 8.21 | 7.42 | 7.50 | 98876 | 772110 | -0.21 | -2.72% |
| 2007-01-26 | 8.10 | 8.62 | 7.48 | 7.71 | 158159 | 1288304 | -0.33 | -4.10% |
| 2007-01-19 | 6.89 | 8.10 | 6.89 | 8.04 | 181097 | 1371275 | 1.13 | 16.35% |
| 2007-01-12 | 6.77 | 7.58 | 6.74 | 6.91 | 140269 | 1000776 | 0.09 | 1.32% |
| 2007-01-05 | 6.77 | 6.85 | 6.63 | 6.82 | 31941 | 214615 | 0.07 | 1.04% |
| 2006-12-29 | 7.00 | 7.00 | 6.55 | 6.75 | 53174 | 361845 | -0.17 | -2.46% |
| 2006-12-22 | 6.73 | 7.47 | 6.65 | 6.92 | 145295 | 1019918 | 0.21 | 3.13% |
| 2006-12-15 | 6.69 | 6.78 | 6.50 | 6.71 | 63723 | 423541 | -0.06 | -0.89% |
| 2006-12-08 | 6.62 | 7.00 | 6.35 | 6.77 | 131887 | 890280 | 0.15 | 2.27% |
| 2006-12-01 | 6.60 | 6.69 | 6.42 | 6.62 | 51502 | 338991 | 0.10 | 1.53% |
