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 | 17.38 | 17.69 | 15.67 | 16.01 | 189117 | 3175933 | -1.55 | -8.83% |
| 2009-11-20 | 16.80 | 17.96 | 16.59 | 17.56 | 369392 | 6384559 | 0.82 | 4.90% |
| 2009-11-13 | 16.59 | 16.78 | 16.13 | 16.74 | 179266 | 2935379 | 0.17 | 1.03% |
| 2009-11-06 | 16.00 | 17.08 | 15.80 | 16.57 | 281237 | 4701256 | 0.41 | 2.54% |
| 2009-10-30 | 16.00 | 16.52 | 15.43 | 16.16 | 210567 | 3367433 | 0.19 | 1.19% |
| 2009-10-23 | 15.76 | 16.36 | 15.31 | 15.97 | 145800 | 2319704 | 0.27 | 1.72% |
| 2009-10-16 | 15.65 | 16.67 | 15.34 | 15.70 | 145430 | 2318696 | -0.03 | -0.19% |
| 2009-10-09 | 15.20 | 15.86 | 15.11 | 15.73 | 34771 | 539684 | 0.60 | 3.97% |
| 2009-09-30 | 15.84 | 15.93 | 14.58 | 15.13 | 73478 | 1125071 | -0.46 | -2.95% |
| 2009-09-25 | 16.10 | 18.12 | 15.37 | 15.59 | 435087 | 7384696 | -0.88 | -5.34% |
| 2009-09-18 | 15.43 | 16.97 | 15.43 | 16.47 | 289393 | 4757408 | 2.44 | 17.39% |
| 2009-09-11 | 13.35 | 14.11 | 13.20 | 14.03 | 191533 | 2615467 | 0.77 | 5.81% |
| 2009-09-04 | 13.50 | 13.80 | 12.60 | 13.26 | 89134 | 1173259 | -0.78 | -5.56% |
| 2009-08-28 | 14.15 | 14.89 | 13.58 | 14.04 | 125906 | 1796197 | -0.05 | -0.35% |
| 2009-08-21 | 14.02 | 14.40 | 13.35 | 14.09 | 86214 | 1200379 | 0.06 | 0.43% |
| 2009-08-14 | 14.61 | 15.17 | 13.80 | 14.03 | 93656 | 1368340 | -0.53 | -3.64% |
| 2009-08-07 | 15.03 | 15.59 | 14.51 | 14.56 | 160826 | 2424338 | -0.64 | -4.21% |
| 2009-07-31 | 14.91 | 15.88 | 13.75 | 15.20 | 197162 | 2953423 | 0.32 | 2.15% |
| 2009-07-24 | 14.40 | 15.03 | 13.90 | 14.88 | 205700 | 2959858 | 0.33 | 2.27% |
| 2009-07-17 | 13.65 | 14.78 | 13.35 | 14.55 | 259475 | 3700229 | 1.02 | 7.54% |
| 2009-07-10 | 13.20 | 13.88 | 12.70 | 13.53 | 259957 | 3472868 | 0.41 | 3.12% |
| 2009-07-03 | 13.17 | 13.50 | 12.88 | 13.12 | 180167 | 2379002 | -0.06 | -0.46% |
| 2009-06-26 | 13.29 | 13.34 | 12.58 | 13.18 | 128120 | 1652369 | -0.05 | -0.38% |
| 2009-06-19 | 12.80 | 13.75 | 12.60 | 13.23 | 131370 | 1738202 | 0.58 | 4.58% |
| 2009-06-12 | 13.20 | 13.38 | 12.55 | 12.65 | 120094 | 1540299 | -0.56 | -4.24% |
| 2009-06-05 | 13.10 | 13.47 | 12.94 | 13.21 | 139992 | 1842577 | 0.27 | 2.09% |
| 2009-05-27 | 12.82 | 13.30 | 12.70 | 12.94 | 65323 | 846435 | -0.23 | -1.75% |
| 2009-05-22 | 13.15 | 14.00 | 12.81 | 13.17 | 234886 | 3137593 | 0.08 | 0.61% |
| 2009-05-15 | 12.96 | 13.26 | 12.16 | 13.09 | 185312 | 2389966 | 0.10 | 0.77% |
| 2009-05-08 | 13.22 | 13.48 | 12.72 | 12.99 | 313065 | 4093808 | -0.03 | -0.23% |
| 2009-04-30 | 12.91 | 13.68 | 12.60 | 13.02 | 356692 | 4662676 | 0.13 | 1.01% |
| 2009-04-24 | 11.70 | 13.10 | 11.45 | 12.89 | 400614 | 4886583 | 1.22 | 10.45% |
| 2009-04-17 | 11.05 | 12.16 | 10.92 | 11.67 | 424495 | 4903702 | 0.67 | 6.09% |
| 2009-04-10 | 10.99 | 11.49 | 10.39 | 11.00 | 275520 | 3019998 | 0.39 | 3.68% |
| 2009-04-03 | 10.57 | 11.04 | 10.00 | 10.61 | 263364 | 2792913 | 0.04 | 0.38% |
| 2009-03-27 | 10.68 | 11.15 | 10.16 | 10.57 | 209677 | 2234285 | -0.08 | -0.75% |
| 2009-03-20 | 10.33 | 11.21 | 10.15 | 10.65 | 243331 | 2607591 | 0.35 | 3.40% |
| 2009-03-13 | 10.49 | 10.65 | 9.65 | 10.30 | 134007 | 1353632 | -0.08 | -0.77% |
| 2009-03-06 | 9.11 | 10.97 | 9.11 | 10.38 | 234168 | 2401335 | 1.06 | 11.37% |
| 2009-02-27 | 11.30 | 11.86 | 9.07 | 9.32 | 321111 | 3502055 | -1.98 | -17.52% |
| 2009-02-20 | 11.10 | 11.47 | 10.65 | 11.30 | 354556 | 3907298 | 0.26 | 2.35% |
| 2009-02-13 | 10.26 | 11.21 | 10.08 | 11.04 | 432721 | 4614622 | 0.83 | 8.13% |
| 2009-02-06 | 9.95 | 10.85 | 9.77 | 10.21 | 398129 | 4025736 | 0.14 | 1.39% |
| 2009-01-23 | 9.24 | 10.64 | 9.04 | 10.07 | 331414 | 3287790 | 0.88 | 9.58% |
| 2009-01-16 | 9.14 | 9.48 | 8.80 | 9.19 | 178239 | 1638845 | 0.00 | 0.00% |
| 2009-01-09 | 8.60 | 9.46 | 8.48 | 9.19 | 217430 | 1962209 | 0.45 | 5.15% |
| 2008-12-26 | 9.46 | 9.84 | 8.55 | 8.74 | 224614 | 2063743 | -0.72 | -7.61% |
| 2008-12-19 | 8.65 | 9.73 | 8.45 | 9.46 | 297859 | 2760025 | 1.02 | 12.09% |
| 2008-12-12 | 9.29 | 9.60 | 8.28 | 8.44 | 233771 | 2122617 | -0.81 | -8.76% |
| 2008-12-05 | 8.38 | 9.49 | 8.30 | 9.25 | 381854 | 3454675 | 0.92 | 11.04% |
| 2008-11-28 | 8.41 | 8.98 | 7.85 | 8.33 | 397793 | 3369255 | 0.17 | 2.08% |
| 2008-11-21 | 8.44 | 8.91 | 7.65 | 8.16 | 292391 | 2421456 | -0.32 | -3.77% |
| 2008-11-14 | 6.95 | 8.50 | 6.95 | 8.48 | 363370 | 2815518 | 1.68 | 24.71% |
| 2008-11-07 | 7.03 | 7.38 | 6.56 | 6.80 | 181373 | 1276764 | -0.35 | -4.89% |
| 2008-10-31 | 6.61 | 7.30 | 6.25 | 7.15 | 248442 | 1725882 | 0.51 | 7.68% |
| 2008-10-24 | 6.09 | 6.90 | 5.90 | 6.64 | 138102 | 898056 | 0.44 | 7.10% |
| 2008-10-17 | 6.26 | 7.15 | 5.88 | 6.20 | 222939 | 1481714 | -0.20 | -3.12% |
| 2008-10-10 | 6.03 | 6.64 | 5.66 | 6.40 | 158883 | 992606 | 0.37 | 6.14% |
| 2008-09-26 | 6.41 | 6.56 | 5.68 | 6.03 | 79220 | 484583 | 0.07 | 1.17% |
| 2008-09-19 | 5.82 | 5.96 | 5.15 | 5.96 | 44877 | 255483 | 0.14 | 2.40% |
| 2008-09-12 | 6.26 | 6.29 | 5.61 | 5.82 | 46657 | 276834 | -0.41 | -6.58% |
| 2008-09-05 | 6.59 | 6.68 | 6.17 | 6.23 | 50005 | 320531 | -0.46 | -6.88% |
| 2008-08-29 | 7.04 | 7.18 | 6.19 | 6.69 | 57977 | 382065 | -0.35 | -4.97% |
| 2008-08-22 | 6.70 | 7.85 | 6.10 | 7.04 | 143453 | 1022699 | 0.36 | 5.39% |
| 2008-08-15 | 7.35 | 7.35 | 6.06 | 6.68 | 69576 | 459204 | -0.79 | -10.58% |
| 2008-08-08 | 8.16 | 8.23 | 7.35 | 7.47 | 104423 | 803327 | -0.76 | -9.23% |
| 2008-08-01 | 9.02 | 9.29 | 7.95 | 8.23 | 89519 | 774733 | -0.77 | -8.56% |
| 2008-07-25 | 8.50 | 9.40 | 8.40 | 9.00 | 124347 | 1123015 | 0.44 | 5.14% |
| 2008-07-18 | 8.10 | 8.73 | 7.63 | 8.56 | 120042 | 994654 | 0.38 | 4.64% |
| 2008-07-11 | 7.65 | 8.85 | 7.65 | 8.18 | 129768 | 1080306 | 0.56 | 7.35% |
| 2008-07-04 | 7.40 | 7.78 | 6.91 | 7.62 | 80366 | 590890 | 0.18 | 2.42% |
| 2008-06-27 | 9.94 | 10.27 | 7.20 | 7.44 | 88246 | 720166 | -3.05 | -29.07% |
| 2008-06-20 | 11.94 | 12.75 | 9.49 | 10.49 | 147744 | 1661604 | -1.53 | -12.73% |
| 2008-06-13 | 12.90 | 12.94 | 10.90 | 12.02 | 62556 | 732598 | -1.44 | -10.70% |
| 2008-06-06 | 15.30 | 15.38 | 13.13 | 13.46 | 70636 | 1013908 | -1.92 | -12.48% |
| 2008-05-30 | 15.08 | 16.67 | 14.62 | 15.38 | 152125 | 2408976 | 0.20 | 1.32% |
| 2008-05-23 | 15.51 | 16.46 | 13.90 | 15.18 | 140596 | 2152999 | -0.72 | -4.53% |
| 2008-05-16 | 13.88 | 17.86 | 13.52 | 15.90 | 270818 | 4416065 | 1.90 | 13.57% |
| 2008-05-09 | 13.87 | 14.35 | 12.95 | 14.00 | 79773 | 1102378 | 0.39 | 2.87% |
| 2008-04-30 | 12.51 | 13.67 | 12.38 | 13.61 | 48006 | 624383 | 0.74 | 5.75% |
| 2008-04-25 | 12.83 | 13.38 | 10.56 | 12.87 | 89751 | 1109761 | 1.10 | 9.35% |
| 2008-04-18 | 13.59 | 14.25 | 11.70 | 11.77 | 61084 | 807101 | -2.54 | -17.75% |
| 2008-04-11 | 13.05 | 15.47 | 12.90 | 14.31 | 137263 | 1981379 | 1.04 | 7.84% |
| 2008-04-03 | 14.50 | 14.71 | 12.20 | 13.27 | 64715 | 854359 | -1.72 | -11.47% |
| 2008-03-28 | 17.17 | 17.45 | 14.11 | 14.99 | 109391 | 1703912 | -2.11 | -12.34% |
| 2008-03-21 | 17.50 | 17.70 | 15.05 | 17.10 | 141829 | 2350287 | -0.35 | -2.01% |
| 2008-03-14 | 23.25 | 23.80 | 17.00 | 17.45 | 166896 | 3317852 | -6.29 | -26.50% |
| 2008-03-07 | 22.15 | 25.05 | 21.85 | 23.74 | 110744 | 2654761 | 1.56 | 7.03% |
| 2008-02-29 | 23.88 | 24.00 | 20.82 | 22.18 | 68013 | 1524387 | -1.29 | -5.50% |
| 2008-02-22 | 22.61 | 24.80 | 21.50 | 23.47 | 101429 | 2363158 | 1.38 | 6.25% |
| 2008-02-15 | 20.81 | 22.50 | 19.10 | 22.09 | 73157 | 1584295 | 1.18 | 5.64% |
| 2008-02-05 | 19.35 | 21.25 | 19.00 | 20.91 | 38093 | 775359 | 2.61 | 14.26% |
| 2008-02-01 | 21.02 | 21.69 | 17.37 | 18.30 | 143294 | 2890333 | -2.66 | -12.69% |
| 2008-01-25 | 19.25 | 22.00 | 17.59 | 20.96 | 170224 | 3399285 | 1.94 | 10.20% |
| 2008-01-18 | 19.73 | 21.18 | 18.48 | 19.02 | 130207 | 2602555 | -0.65 | -3.31% |
| 2008-01-11 | 18.18 | 19.68 | 17.30 | 19.67 | 154536 | 2881842 | 1.47 | 8.08% |
| 2008-01-04 | 17.20 | 18.78 | 17.03 | 18.20 | 82475 | 1486669 | 1.40 | 8.33% |
| 2007-12-28 | 15.15 | 17.50 | 15.00 | 16.80 | 98723 | 1625524 | 1.85 | 12.38% |
| 2007-12-21 | 14.52 | 15.10 | 14.50 | 14.95 | 49976 | 741616 | 0.47 | 3.25% |
| 2007-12-14 | 13.61 | 14.94 | 13.58 | 14.48 | 68591 | 982167 | 0.74 | 5.39% |
| 2007-12-07 | 12.85 | 13.90 | 12.71 | 13.74 | 43176 | 581083 | 0.80 | 6.18% |
| 2007-11-30 | 12.55 | 13.69 | 12.35 | 12.94 | 98053 | 1300463 | 0.56 | 4.52% |
| 2007-11-23 | 12.43 | 13.20 | 12.00 | 12.38 | 38052 | 480988 | 0.00 | 0.00% |
| 2007-11-16 | 12.45 | 12.76 | 11.81 | 12.38 | 26970 | 332685 | -0.17 | -1.35% |
| 2007-11-09 | 12.60 | 13.12 | 12.36 | 12.55 | 29662 | 378366 | -0.06 | -0.48% |
| 2007-11-02 | 13.92 | 13.99 | 12.38 | 12.61 | 68663 | 902918 | -1.33 | -9.54% |
| 2007-10-26 | 15.88 | 16.10 | 13.50 | 13.94 | 50206 | 742838 | -1.96 | -12.33% |
| 2007-10-18 | 16.10 | 16.80 | 15.60 | 15.90 | 53183 | 856575 | -0.27 | -1.67% |
| 2007-10-12 | 17.48 | 18.80 | 15.45 | 16.17 | 179771 | 3141236 | -0.98 | -5.71% |
| 2007-09-28 | 15.83 | 17.20 | 15.50 | 17.15 | 102378 | 1683563 | 1.46 | 9.30% |
| 2007-09-21 | 15.67 | 16.28 | 15.30 | 15.69 | 87549 | 1388223 | -0.25 | -1.57% |
| 2007-09-14 | 16.25 | 16.58 | 15.12 | 15.94 | 70354 | 1108560 | -0.50 | -3.04% |
| 2007-09-07 | 17.00 | 17.55 | 16.38 | 16.44 | 118741 | 2016020 | -0.44 | -2.61% |
| 2007-08-31 | 16.12 | 17.18 | 15.50 | 16.88 | 106822 | 1739098 | 0.57 | 3.50% |
| 2007-08-24 | 16.10 | 16.79 | 16.00 | 16.31 | 92328 | 1513872 | 0.47 | 2.97% |
| 2007-08-17 | 15.40 | 16.25 | 14.89 | 15.84 | 90914 | 1408537 | 0.33 | 2.13% |
| 2007-08-10 | 16.54 | 17.58 | 14.75 | 15.51 | 88268 | 1464046 | -0.98 | -5.94% |
| 2007-08-03 | 16.36 | 17.93 | 15.88 | 16.49 | 165038 | 2817851 | 0.19 | 1.17% |
| 2007-07-27 | 15.35 | 16.64 | 15.35 | 16.30 | 112868 | 1805591 | 0.97 | 6.33% |
| 2007-07-20 | 14.77 | 15.47 | 14.50 | 15.33 | 58866 | 879595 | 0.56 | 3.79% |
| 2007-07-13 | 14.73 | 15.29 | 14.01 | 14.77 | 50470 | 748298 | 0.21 | 1.44% |
| 2007-07-06 | 15.00 | 15.60 | 13.80 | 14.56 | 51080 | 753970 | -0.14 | -0.95% |
| 2007-06-29 | 15.97 | 16.35 | 14.00 | 14.70 | 54050 | 822391 | -1.05 | -6.67% |
| 2007-06-22 | 17.20 | 18.10 | 15.60 | 15.75 | 80796 | 1377477 | -1.13 | -6.69% |
| 2007-06-15 | 16.20 | 18.30 | 15.77 | 16.88 | 101404 | 1707415 | 0.68 | 4.20% |
| 2007-06-08 | 15.80 | 16.53 | 13.80 | 16.20 | 133994 | 2046929 | 0.61 | 3.91% |
| 2007-06-01 | 20.00 | 20.70 | 15.59 | 15.59 | 153693 | 2842629 | -4.26 | -21.46% |
| 2007-05-25 | 20.00 | 21.74 | 19.41 | 19.85 | 176312 | 3581394 | 0.09 | 0.46% |
| 2007-05-18 | 17.51 | 19.76 | 16.49 | 19.76 | 171163 | 3145717 | 1.21 | 6.52% |
| 2007-05-11 | 16.89 | 19.55 | 16.50 | 18.55 | 207461 | 3737571 | 1.66 | 9.83% |
| 2007-04-27 | 16.15 | 17.00 | 15.90 | 16.89 | 119643 | 1971973 | 0.82 | 5.10% |
| 2007-04-20 | 16.35 | 17.55 | 15.28 | 16.07 | 131613 | 2173968 | -0.24 | -1.47% |
| 2007-04-13 | 17.00 | 17.48 | 16.00 | 16.31 | 113650 | 1890724 | -0.49 | -2.92% |
| 2007-04-06 | 14.50 | 17.00 | 14.22 | 16.80 | 131766 | 2063457 | 2.39 | 16.59% |
| 2007-03-30 | 14.96 | 16.00 | 14.22 | 14.41 | 90069 | 1359984 | -0.55 | -3.68% |
| 2007-03-23 | 13.95 | 15.35 | 13.78 | 14.96 | 71958 | 1069666 | 0.66 | 4.62% |
| 2007-03-16 | 15.00 | 15.64 | 13.57 | 14.30 | 72930 | 1063862 | -0.91 | -5.98% |
| 2007-03-09 | 13.49 | 15.80 | 13.00 | 15.21 | 88143 | 1262739 | 1.75 | 13.00% |
| 2007-03-02 | 15.50 | 15.60 | 12.65 | 13.46 | 92525 | 1292629 | -1.95 | -12.65% |
| 2007-02-16 | 13.92 | 15.96 | 13.70 | 15.41 | 115800 | 1753898 | 1.51 | 10.86% |
| 2007-02-09 | 12.00 | 14.09 | 11.65 | 13.90 | 131093 | 1712034 | 2.08 | 17.60% |
| 2007-02-02 | 13.05 | 13.97 | 10.85 | 11.82 | 97619 | 1217377 | -1.33 | -10.11% |
| 2007-01-26 | 12.66 | 14.57 | 12.40 | 13.15 | 114301 | 1529657 | 0.36 | 2.81% |
| 2007-01-19 | 9.08 | 13.44 | 9.08 | 12.79 | 162609 | 1847178 | 3.86 | 43.23% |
| 2007-01-12 | 8.30 | 10.00 | 8.30 | 8.93 | 84648 | 772524 | 0.64 | 7.72% |
| 2007-01-05 | 8.06 | 8.50 | 8.01 | 8.29 | 24745 | 204219 | 0.26 | 3.24% |
| 2006-12-29 | 8.25 | 8.59 | 7.90 | 8.03 | 56183 | 460612 | -0.20 | -2.43% |
| 2006-12-22 | 7.20 | 8.75 | 7.13 | 8.23 | 149887 | 1197467 | 1.06 | 14.78% |
| 2006-12-15 | 6.68 | 7.28 | 6.68 | 7.17 | 42431 | 296126 | 0.44 | 6.54% |
| 2006-12-08 | 7.28 | 7.55 | 6.70 | 6.73 | 89556 | 647227 | -0.42 | -5.87% |
| 2006-12-01 | 6.86 | 7.42 | 6.85 | 7.15 | 78505 | 563333 | 0.37 | 5.46% |
