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 | 17.13 | 19.58 | 16.93 | 17.87 | 375972 | 6976283 | 0.81 | 4.75% |
| 2009-11-20 | 16.70 | 17.58 | 16.60 | 17.06 | 210343 | 3579311 | 0.39 | 2.34% |
| 2009-11-13 | 16.50 | 17.03 | 15.59 | 16.67 | 279673 | 4573299 | 0.28 | 1.71% |
| 2009-11-06 | 14.29 | 16.95 | 14.00 | 16.39 | 365796 | 5797053 | 1.96 | 13.58% |
| 2009-10-30 | 14.71 | 14.78 | 14.00 | 14.43 | 140863 | 2036813 | -0.28 | -1.90% |
| 2009-10-23 | 14.75 | 15.20 | 14.35 | 14.71 | 221731 | 3276437 | 0.02 | 0.14% |
| 2009-10-16 | 14.36 | 14.93 | 14.02 | 14.69 | 174963 | 2529337 | 0.32 | 2.23% |
| 2009-10-09 | 13.92 | 14.69 | 13.82 | 14.37 | 27139 | 389187 | 0.42 | 3.01% |
| 2009-09-30 | 13.40 | 14.07 | 13.18 | 13.95 | 81803 | 1113679 | 0.71 | 5.36% |
| 2009-09-25 | 14.30 | 14.83 | 13.10 | 13.24 | 206473 | 2885617 | -1.21 | -8.37% |
| 2009-09-18 | 12.81 | 15.36 | 12.75 | 14.45 | 440233 | 6193213 | 1.64 | 12.80% |
| 2009-09-11 | 12.70 | 13.39 | 12.50 | 12.81 | 215587 | 2793495 | 0.11 | 0.87% |
| 2009-09-04 | 11.66 | 12.75 | 11.63 | 12.70 | 167461 | 2054734 | -0.22 | -1.70% |
| 2009-08-28 | 11.41 | 13.33 | 11.35 | 12.92 | 455298 | 5731805 | 1.57 | 13.83% |
| 2009-08-21 | 11.79 | 11.79 | 10.50 | 11.35 | 209108 | 2315018 | -0.56 | -4.70% |
| 2009-08-14 | 12.68 | 12.99 | 11.72 | 11.91 | 155512 | 1916580 | -0.61 | -4.87% |
| 2009-08-07 | 13.35 | 13.88 | 12.48 | 12.52 | 365161 | 4867144 | -0.83 | -6.22% |
| 2009-07-31 | 12.86 | 13.75 | 11.80 | 13.35 | 460954 | 6010565 | 0.51 | 3.97% |
| 2009-07-24 | 13.54 | 14.20 | 12.50 | 12.84 | 334189 | 4534659 | -0.69 | -5.10% |
| 2009-07-17 | 12.36 | 13.89 | 12.20 | 13.53 | 497702 | 6556599 | 1.09 | 8.76% |
| 2009-07-10 | 11.75 | 13.15 | 11.38 | 12.44 | 275675 | 3351756 | 0.69 | 5.87% |
| 2009-07-03 | 12.10 | 12.30 | 11.58 | 11.75 | 133248 | 1571045 | -0.34 | -2.81% |
| 2009-06-26 | 12.56 | 12.66 | 11.99 | 12.09 | 114185 | 1390248 | -0.45 | -3.59% |
| 2009-06-19 | 12.72 | 12.85 | 12.40 | 12.54 | 133054 | 1677717 | -0.20 | -1.57% |
| 2009-06-12 | 12.26 | 13.33 | 12.11 | 12.74 | 255232 | 3239926 | 0.48 | 3.92% |
| 2009-06-05 | 13.00 | 13.06 | 12.10 | 12.26 | 147572 | 1848739 | -0.59 | -4.59% |
| 2009-05-27 | 12.00 | 13.18 | 11.82 | 12.85 | 199127 | 2535923 | 0.75 | 6.20% |
| 2009-05-22 | 11.92 | 12.25 | 11.42 | 12.10 | 154915 | 1828168 | 0.17 | 1.43% |
| 2009-05-15 | 13.10 | 13.52 | 11.40 | 11.93 | 332783 | 4082610 | -0.36 | -2.93% |
| 2009-05-08 | 11.33 | 12.41 | 11.19 | 12.29 | 307479 | 3627372 | 0.97 | 8.57% |
| 2009-04-30 | 11.13 | 11.66 | 10.46 | 11.32 | 117615 | 1310531 | 0.01 | 0.09% |
| 2009-04-24 | 17.93 | 18.39 | 11.09 | 11.31 | 159557 | 2400267 | -6.51 | -36.53% |
| 2009-04-17 | 17.98 | 19.63 | 17.57 | 17.82 | 276141 | 5104563 | 0.09 | 0.51% |
| 2009-04-10 | 16.80 | 17.80 | 16.22 | 17.73 | 84178 | 1430592 | 0.91 | 5.41% |
| 2009-04-03 | 14.84 | 17.01 | 14.75 | 16.82 | 219338 | 3520743 | 2.08 | 14.11% |
| 2009-03-27 | 14.97 | 15.25 | 14.41 | 14.74 | 139732 | 2058017 | -0.20 | -1.34% |
| 2009-03-20 | 13.70 | 15.20 | 13.65 | 14.94 | 257746 | 3728860 | 0.82 | 5.81% |
| 2009-03-13 | 13.54 | 14.48 | 13.02 | 14.12 | 193194 | 2682060 | 0.82 | 6.17% |
| 2009-03-06 | 12.34 | 14.07 | 12.30 | 13.30 | 80070 | 1059020 | 0.91 | 7.34% |
| 2009-02-27 | 14.06 | 14.63 | 12.20 | 12.39 | 145586 | 1994012 | -1.88 | -13.17% |
| 2009-02-20 | 14.69 | 15.00 | 13.10 | 14.27 | 229216 | 3255506 | -0.39 | -2.66% |
| 2009-02-13 | 14.51 | 15.17 | 13.93 | 14.66 | 147518 | 2145751 | 0.06 | 0.41% |
| 2009-02-06 | 13.25 | 14.77 | 12.77 | 14.60 | 133277 | 1829268 | 1.68 | 13.00% |
| 2009-01-23 | 13.30 | 13.64 | 12.19 | 12.92 | 78551 | 1022340 | -0.37 | -2.78% |
| 2009-01-16 | 11.20 | 13.65 | 10.91 | 13.29 | 143297 | 1744674 | 2.19 | 19.73% |
| 2009-01-09 | 10.24 | 11.37 | 10.00 | 11.10 | 61332 | 662281 | 0.92 | 9.04% |
| 2008-12-26 | 11.05 | 11.93 | 9.93 | 10.18 | 154162 | 1687542 | -0.62 | -5.74% |
| 2008-12-19 | 10.73 | 11.41 | 10.70 | 10.80 | 76360 | 843211 | 0.07 | 0.65% |
| 2008-12-12 | 10.64 | 11.83 | 10.21 | 10.73 | 104526 | 1154239 | 0.03 | 0.28% |
| 2008-12-05 | 8.93 | 10.84 | 8.71 | 10.70 | 105967 | 1083843 | 1.60 | 17.58% |
| 2008-11-28 | 9.44 | 9.85 | 8.73 | 9.10 | 34688 | 320277 | -0.16 | -1.73% |
| 2008-11-21 | 8.90 | 9.49 | 8.17 | 9.26 | 77823 | 700090 | 0.21 | 2.32% |
| 2008-11-14 | 7.25 | 9.21 | 7.25 | 9.05 | 82421 | 680456 | 1.85 | 25.69% |
| 2008-11-07 | 8.46 | 8.46 | 6.95 | 7.20 | 44986 | 340937 | -1.11 | -13.36% |
| 2008-10-31 | 10.10 | 10.10 | 8.19 | 8.31 | 22734 | 207159 | -1.99 | -19.32% |
| 2008-10-24 | 10.29 | 11.00 | 9.95 | 10.30 | 22706 | 237181 | 0.18 | 1.78% |
| 2008-10-17 | 10.10 | 10.99 | 9.72 | 10.12 | 8455 | 86329 | -0.07 | -0.69% |
| 2008-10-10 | 11.30 | 12.01 | 10.17 | 10.19 | 27357 | 311895 | -1.19 | -10.46% |
| 2008-09-26 | 11.68 | 11.96 | 10.20 | 11.38 | 46294 | 512762 | 0.51 | 4.69% |
| 2008-09-19 | 10.31 | 10.87 | 9.30 | 10.87 | 22170 | 224978 | 0.49 | 4.72% |
| 2008-09-12 | 10.61 | 10.94 | 10.18 | 10.38 | 17848 | 187020 | -0.12 | -1.14% |
| 2008-09-05 | 12.13 | 12.25 | 10.41 | 10.50 | 30158 | 337874 | -1.89 | -15.25% |
| 2008-08-29 | 11.79 | 12.78 | 11.79 | 12.39 | 24562 | 300385 | 0.19 | 1.56% |
| 2008-08-22 | 12.29 | 13.21 | 11.25 | 12.20 | 44357 | 553392 | -0.30 | -2.40% |
| 2008-08-15 | 12.50 | 12.85 | 12.00 | 12.50 | 22552 | 277720 | 0.19 | 1.54% |
| 2008-08-08 | 13.80 | 13.82 | 12.10 | 12.31 | 30513 | 394225 | -1.48 | -10.73% |
| 2008-08-01 | 14.30 | 15.02 | 13.50 | 13.79 | 27946 | 397010 | -0.51 | -3.57% |
| 2008-07-25 | 14.03 | 14.81 | 14.00 | 14.30 | 24778 | 357655 | 0.30 | 2.14% |
| 2008-07-18 | 14.02 | 14.25 | 13.01 | 14.00 | 20102 | 277087 | -0.20 | -1.41% |
| 2008-07-11 | 13.79 | 15.54 | 13.78 | 14.20 | 45130 | 656052 | 0.48 | 3.50% |
| 2008-07-04 | 14.50 | 14.92 | 13.35 | 13.72 | 28446 | 397647 | -0.83 | -5.70% |
| 2008-06-27 | 13.79 | 15.60 | 13.25 | 14.55 | 53385 | 772206 | 0.76 | 5.51% |
| 2008-06-20 | 14.16 | 14.50 | 12.20 | 13.79 | 44478 | 594929 | -0.35 | -2.48% |
| 2008-06-13 | 15.65 | 15.65 | 14.08 | 14.14 | 17165 | 254629 | -1.86 | -11.62% |
| 2008-06-06 | 17.50 | 17.50 | 15.51 | 16.00 | 14497 | 240509 | -1.65 | -9.35% |
| 2008-05-30 | 29.20 | 29.20 | 16.71 | 17.65 | 19257 | 417017 | -11.47 | -39.39% |
| 2008-05-23 | 29.00 | 29.99 | 26.21 | 29.12 | 19801 | 566114 | -0.32 | -1.09% |
| 2008-05-16 | 27.00 | 29.99 | 26.38 | 29.44 | 27828 | 791862 | 2.33 | 8.60% |
| 2008-05-09 | 26.90 | 27.94 | 25.50 | 27.11 | 33399 | 900442 | 0.29 | 1.08% |
| 2008-04-30 | 24.65 | 26.91 | 24.11 | 26.82 | 26453 | 681353 | 1.71 | 6.81% |
| 2008-04-25 | 21.00 | 25.18 | 18.36 | 25.11 | 38754 | 845779 | 5.30 | 26.75% |
| 2008-04-18 | 23.68 | 23.68 | 19.21 | 19.81 | 22096 | 469772 | -3.80 | -16.09% |
| 2008-04-11 | 23.60 | 25.50 | 22.01 | 23.61 | 19892 | 474285 | 0.11 | 0.47% |
| 2008-04-03 | 27.00 | 27.00 | 23.21 | 23.50 | 19506 | 477315 | -3.64 | -13.41% |
| 2008-03-28 | 27.03 | 27.48 | 25.10 | 27.14 | 15861 | 416137 | 0.15 | 0.56% |
| 2008-03-21 | 30.00 | 30.00 | 24.38 | 26.99 | 51214 | 1376189 | -3.22 | -10.66% |
| 2008-03-14 | 30.55 | 31.90 | 29.01 | 30.21 | 22986 | 693127 | -0.56 | -1.82% |
| 2008-03-07 | 33.36 | 34.39 | 30.40 | 30.77 | 39099 | 1265657 | -2.88 | -8.56% |
| 2008-02-29 | 35.43 | 35.48 | 31.80 | 33.65 | 23503 | 782841 | -1.13 | -3.25% |
| 2008-02-22 | 35.03 | 36.75 | 34.00 | 34.78 | 25046 | 894643 | 0.17 | 0.49% |
| 2008-02-15 | 35.30 | 35.55 | 33.50 | 34.61 | 9780 | 337118 | -0.94 | -2.64% |
| 2008-02-05 | 34.21 | 36.69 | 34.21 | 35.55 | 15836 | 562715 | 1.66 | 4.90% |
| 2008-02-01 | 35.50 | 37.69 | 33.00 | 33.89 | 61469 | 2171987 | -1.29 | -3.67% |
| 2008-01-25 | 34.69 | 35.69 | 29.80 | 35.18 | 67671 | 2210375 | 0.50 | 1.44% |
| 2008-01-18 | 34.20 | 36.99 | 32.50 | 34.68 | 44271 | 1556165 | 0.41 | 1.20% |
| 2008-01-11 | 35.93 | 36.88 | 33.40 | 34.27 | 62597 | 2177172 | -1.72 | -4.78% |
| 2008-01-04 | 33.97 | 37.00 | 32.90 | 35.99 | 44006 | 1554652 | 2.45 | 7.30% |
| 2007-12-28 | 31.99 | 34.38 | 31.48 | 33.54 | 37002 | 1221171 | 1.94 | 6.14% |
| 2007-12-21 | 29.37 | 31.60 | 28.60 | 31.60 | 23208 | 699495 | 2.27 | 7.74% |
| 2007-12-14 | 29.02 | 30.80 | 28.50 | 29.33 | 27157 | 809773 | 0.19 | 0.65% |
| 2007-12-07 | 26.82 | 29.88 | 26.79 | 29.14 | 14905 | 420067 | 2.34 | 8.73% |
| 2007-11-30 | 30.97 | 30.97 | 25.60 | 26.80 | 34245 | 931934 | -3.50 | -11.55% |
| 2007-11-23 | 30.00 | 32.76 | 29.98 | 30.30 | 27803 | 862367 | -0.20 | -0.66% |
| 2007-11-16 | 30.88 | 32.55 | 30.00 | 30.50 | 42640 | 1322876 | -1.08 | -3.42% |
| 2007-11-09 | 31.10 | 36.00 | 31.00 | 31.58 | 115301 | 3947793 | 0.34 | 1.09% |
| 2007-11-02 | 31.65 | 33.18 | 30.60 | 31.24 | 35993 | 1154980 | 0.79 | 2.59% |
| 2007-10-26 | 31.01 | 34.49 | 28.79 | 30.45 | 51486 | 1646414 | -0.61 | -1.96% |
| 2007-10-18 | 33.00 | 34.47 | 31.05 | 31.06 | 45861 | 1478311 | -2.13 | -6.42% |
| 2007-10-12 | 37.01 | 37.30 | 32.01 | 33.19 | 122381 | 4275483 | -3.31 | -9.07% |
| 2007-09-28 | 35.50 | 37.15 | 34.00 | 36.50 | 63072 | 2274781 | 1.10 | 3.11% |
| 2007-09-21 | 35.68 | 37.30 | 33.40 | 35.40 | 73431 | 2605666 | -0.39 | -1.09% |
| 2007-09-14 | 31.90 | 36.92 | 31.45 | 35.79 | 114410 | 3875870 | 3.45 | 10.67% |
| 2007-09-07 | 35.60 | 38.38 | 31.20 | 32.34 | 161442 | 5571442 | -1.77 | -5.19% |
| 2007-08-31 | 26.80 | 34.11 | 25.00 | 34.11 | 178388 | 5424764 | 8.38 | 32.57% |
| 2007-08-24 | 22.00 | 26.50 | 21.50 | 25.73 | 197579 | 4781482 | 4.44 | 20.86% |
| 2007-08-17 | 18.79 | 22.46 | 18.70 | 21.29 | 130487 | 2667137 | 2.47 | 13.12% |
| 2007-08-10 | 19.00 | 20.50 | 18.30 | 18.82 | 72252 | 1408963 | -0.16 | -0.84% |
| 2007-08-03 | 18.29 | 19.68 | 17.84 | 18.98 | 97040 | 1827027 | 0.68 | 3.72% |
| 2007-07-27 | 17.35 | 18.39 | 17.21 | 18.30 | 91376 | 1635131 | 1.04 | 6.03% |
| 2007-07-20 | 17.30 | 17.36 | 16.00 | 17.26 | 36954 | 623657 | 0.17 | 0.99% |
| 2007-07-13 | 17.00 | 17.88 | 16.50 | 17.09 | 92849 | 1590501 | 0.86 | 5.30% |
| 2007-07-06 | 14.72 | 16.24 | 14.11 | 16.23 | 59554 | 905960 | 1.19 | 7.91% |
| 2007-06-29 | 17.68 | 17.97 | 14.45 | 15.04 | 143125 | 2331858 | -2.58 | -14.64% |
| 2007-06-22 | 21.35 | 21.49 | 17.62 | 17.62 | 135010 | 2694456 | -3.08 | -14.88% |
| 2007-06-15 | 19.77 | 21.21 | 18.80 | 20.70 | 136954 | 2733516 | 1.19 | 6.10% |
| 2007-06-08 | 18.22 | 20.00 | 15.08 | 19.51 | 149265 | 2641456 | 1.63 | 9.12% |
| 2007-06-01 | 21.47 | 23.39 | 17.67 | 17.88 | 194413 | 4030122 | -3.50 | -16.37% |
| 2007-05-25 | 19.99 | 22.65 | 19.80 | 21.38 | 182720 | 3944217 | 0.59 | 2.84% |
| 2007-05-18 | 19.95 | 21.30 | 19.00 | 20.79 | 129416 | 2617621 | 0.58 | 2.87% |
| 2007-05-11 | 20.10 | 22.16 | 19.20 | 20.21 | 158369 | 3290987 | -0.89 | -4.22% |
| 2007-04-27 | 19.00 | 22.24 | 18.89 | 21.10 | 208622 | 4283801 | -2.60 | -10.97% |
| 2007-04-20 | 22.92 | 24.53 | 22.00 | 23.70 | 159929 | 3736961 | 0.88 | 3.86% |
| 2007-04-13 | 20.65 | 23.74 | 20.23 | 22.82 | 144295 | 3310295 | 2.11 | 10.19% |
| 2007-04-06 | 19.50 | 21.00 | 18.81 | 20.71 | 54954 | 1078603 | 1.66 | 8.71% |
| 2007-03-30 | 18.10 | 20.89 | 18.10 | 19.05 | 95764 | 1890512 | 0.84 | 4.61% |
| 2007-03-23 | 17.20 | 19.65 | 17.05 | 18.21 | 109865 | 2018835 | -0.08 | -0.44% |
| 2007-03-16 | 15.66 | 18.63 | 15.29 | 18.29 | 154983 | 2626475 | 2.56 | 16.27% |
| 2007-03-09 | 13.80 | 16.40 | 13.80 | 15.73 | 193981 | 2978494 | 2.05 | 14.98% |
| 2007-03-02 | 14.96 | 15.45 | 12.85 | 13.68 | 116859 | 1663482 | -0.81 | -5.59% |
| 2007-02-15 | 13.48 | 14.65 | 13.35 | 14.49 | 71781 | 1003692 | 1.15 | 8.62% |
| 2007-02-09 | 12.50 | 13.80 | 12.48 | 13.34 | 74634 | 988371 | 0.84 | 6.72% |
| 2007-02-02 | 13.80 | 14.73 | 12.30 | 12.50 | 142233 | 1943635 | -0.99 | -7.34% |
| 2007-01-26 | 14.50 | 15.20 | 12.80 | 13.49 | 279740 | 3973014 | 0.30 | 2.27% |
| 2007-01-19 | 10.00 | 13.19 | 9.70 | 13.19 | 247502 | 2814984 | 2.80 | 26.95% |
| 2007-01-11 | 9.65 | 10.98 | 9.61 | 10.39 | 100108 | 1036058 | 0.72 | 7.45% |
| 2007-01-05 | 9.45 | 9.80 | 9.37 | 9.67 | 41937 | 401109 | 0.35 | 3.75% |
| 2006-12-29 | 9.55 | 10.20 | 9.29 | 9.32 | 127524 | 1244494 | -0.24 | -2.51% |
| 2006-12-22 | 8.63 | 10.80 | 8.50 | 9.56 | 228060 | 2197411 | 1.03 | 12.07% |
| 2006-12-15 | 7.68 | 8.85 | 7.51 | 8.53 | 160324 | 1319493 | 0.86 | 11.21% |
| 2006-12-08 | 7.92 | 8.25 | 7.47 | 7.67 | 136934 | 1074911 | -0.26 | -3.28% |
| 2006-12-01 | 7.40 | 7.94 | 7.40 | 7.93 | 106619 | 821328 | 0.58 | 7.89% |
