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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 23.60 | 25.50 | 22.50 | 24.06 | 476129 | 11566456 | 0.21 | 0.88% |
| 2009-11-20 | 21.10 | 24.54 | 21.02 | 23.85 | 659358 | 14691735 | 2.97 | 14.22% |
| 2009-11-12 | 21.40 | 21.88 | 20.64 | 20.88 | 287916 | 6099254 | -0.50 | -2.34% |
| 2009-11-06 | 19.85 | 21.80 | 18.80 | 21.38 | 524666 | 10850528 | 1.46 | 7.33% |
| 2009-10-30 | 20.32 | 22.18 | 19.45 | 19.92 | 686767 | 14417649 | -0.37 | -1.82% |
| 2009-10-23 | 19.75 | 21.44 | 19.38 | 20.29 | 534081 | 10879482 | 0.42 | 2.11% |
| 2009-10-16 | 19.20 | 21.08 | 18.34 | 19.87 | 765918 | 15099211 | 0.77 | 4.03% |
| 2009-10-09 | 18.81 | 19.20 | 18.10 | 19.10 | 115188 | 2160493 | 0.85 | 4.66% |
| 2009-09-30 | 20.14 | 21.40 | 18.11 | 18.25 | 324965 | 6235121 | -2.19 | -10.71% |
| 2009-09-25 | 26.17 | 26.50 | 20.01 | 20.44 | 748492 | 17548532 | -6.47 | -24.04% |
| 2009-09-18 | 24.21 | 26.91 | 23.80 | 26.91 | 962059 | 24275870 | 2.78 | 11.52% |
| 2009-09-10 | 21.67 | 27.17 | 21.36 | 24.13 | 1066417 | 26080688 | 2.43 | 11.20% |
| 2009-09-04 | 20.70 | 23.38 | 20.13 | 21.70 | 926148 | 20143624 | 0.40 | 1.88% |
| 2009-08-28 | 21.25 | 25.32 | 20.87 | 21.30 | 1041553 | 23699914 | -0.08 | -0.37% |
| 2009-08-21 | 15.87 | 21.38 | 15.00 | 21.38 | 940568 | 17084164 | 4.97 | 30.29% |
| 2009-08-14 | 18.80 | 19.50 | 15.00 | 16.41 | 696545 | 11507486 | -1.71 | -9.44% |
| 2009-08-07 | 14.73 | 18.88 | 14.40 | 18.12 | 1006018 | 17031856 | 3.84 | 26.89% |
| 2009-07-31 | 11.21 | 14.28 | 11.21 | 14.28 | 640701 | 8138786 | 3.02 | 26.82% |
| 2009-07-24 | 11.37 | 11.71 | 11.05 | 11.26 | 228826 | 2604667 | -0.07 | -0.62% |
| 2009-07-17 | 11.12 | 11.57 | 10.95 | 11.33 | 277641 | 3132648 | 0.12 | 1.07% |
| 2009-07-10 | 10.77 | 11.49 | 10.73 | 11.21 | 360339 | 3987125 | 0.52 | 4.86% |
| 2009-07-03 | 10.59 | 10.84 | 10.38 | 10.69 | 149236 | 1577862 | 0.10 | 0.94% |
| 2009-06-26 | 10.80 | 10.94 | 10.46 | 10.59 | 119243 | 1268640 | -0.14 | -1.30% |
| 2009-06-19 | 10.44 | 11.23 | 10.32 | 10.73 | 263441 | 2841280 | 0.23 | 2.19% |
| 2009-06-12 | 10.79 | 11.14 | 10.42 | 10.50 | 228984 | 2474897 | -0.31 | -2.87% |
| 2009-06-05 | 10.60 | 11.26 | 10.51 | 10.81 | 231181 | 2521637 | 0.28 | 2.66% |
| 2009-05-27 | 10.60 | 10.85 | 10.33 | 10.53 | 124512 | 1316034 | -0.35 | -3.22% |
| 2009-05-22 | 10.53 | 11.29 | 10.31 | 10.88 | 413097 | 4510332 | 0.36 | 3.42% |
| 2009-05-15 | 10.58 | 10.80 | 9.81 | 10.52 | 221635 | 2296072 | -0.06 | -0.57% |
| 2009-05-08 | 10.18 | 10.67 | 9.95 | 10.58 | 282801 | 2931831 | 0.43 | 4.24% |
| 2009-04-30 | 9.57 | 10.28 | 9.38 | 10.15 | 213359 | 2124788 | 0.75 | 7.98% |
| 2009-04-24 | 10.15 | 10.58 | 9.25 | 9.40 | 223490 | 2219717 | -0.64 | -6.38% |
| 2009-04-17 | 9.66 | 10.99 | 9.56 | 10.04 | 374150 | 3791854 | 0.47 | 4.91% |
| 2009-04-10 | 9.77 | 10.06 | 9.06 | 9.57 | 153984 | 1469738 | -0.20 | -2.05% |
| 2009-04-03 | 10.00 | 10.46 | 9.58 | 9.77 | 291208 | 2921989 | -0.27 | -2.69% |
| 2009-03-27 | 9.55 | 10.20 | 9.46 | 10.04 | 290797 | 2886344 | 0.50 | 5.24% |
| 2009-03-20 | 9.01 | 9.84 | 8.95 | 9.54 | 209616 | 1988892 | 0.44 | 4.83% |
| 2009-03-13 | 8.94 | 9.98 | 8.90 | 9.10 | 331178 | 3152003 | 0.13 | 1.45% |
| 2009-03-06 | 8.74 | 9.53 | 8.70 | 8.97 | 261117 | 2395946 | 0.13 | 1.47% |
| 2009-02-27 | 10.20 | 10.66 | 8.57 | 8.84 | 276375 | 2746953 | -1.41 | -13.76% |
| 2009-02-20 | 11.31 | 11.73 | 9.73 | 10.25 | 350160 | 3763919 | -1.04 | -9.21% |
| 2009-02-13 | 10.85 | 11.69 | 10.52 | 11.29 | 574421 | 6354112 | 0.56 | 5.22% |
| 2009-02-06 | 10.33 | 10.93 | 10.06 | 10.73 | 413949 | 4368692 | 0.59 | 5.82% |
| 2009-01-23 | 11.12 | 11.92 | 10.02 | 10.14 | 548109 | 5961057 | -0.83 | -7.57% |
| 2009-01-16 | 9.71 | 10.97 | 9.27 | 10.97 | 473111 | 4721295 | 1.37 | 14.27% |
| 2009-01-09 | 9.55 | 10.28 | 9.30 | 9.60 | 404580 | 3930525 | 0.54 | 5.96% |
| 2008-12-26 | 9.30 | 9.99 | 8.66 | 9.06 | 474060 | 4429287 | -0.06 | -0.66% |
| 2008-12-19 | 8.30 | 9.42 | 8.02 | 9.12 | 480200 | 4348000 | 0.95 | 11.63% |
| 2008-12-12 | 8.88 | 9.30 | 7.95 | 8.17 | 352585 | 3070785 | -0.62 | -7.05% |
| 2008-12-05 | 7.09 | 9.06 | 7.05 | 8.79 | 552865 | 4580636 | 1.65 | 23.11% |
| 2008-11-28 | 7.61 | 7.98 | 7.03 | 7.14 | 203777 | 1517959 | -0.45 | -5.93% |
| 2008-11-21 | 8.30 | 8.35 | 7.23 | 7.59 | 542853 | 4245531 | 0.02 | 0.26% |
| 2008-11-14 | 6.26 | 7.57 | 6.23 | 7.57 | 298204 | 2059777 | 1.41 | 22.89% |
| 2008-11-07 | 5.93 | 6.59 | 5.91 | 6.16 | 209013 | 1301171 | -0.01 | -0.16% |
| 2008-10-31 | 6.94 | 7.42 | 6.10 | 6.17 | 353217 | 2440974 | -0.92 | -12.98% |
| 2008-10-24 | 6.87 | 7.65 | 6.25 | 7.09 | 347515 | 2427703 | 0.17 | 2.46% |
| 2008-10-17 | 5.50 | 7.32 | 5.50 | 6.92 | 415834 | 2764174 | 1.20 | 20.98% |
| 2008-10-10 | 7.30 | 7.45 | 5.72 | 5.72 | 214679 | 1445797 | -1.86 | -24.54% |
| 2008-09-26 | 7.69 | 8.19 | 6.67 | 7.58 | 479308 | 3585187 | 0.36 | 4.99% |
| 2008-09-19 | 6.00 | 7.22 | 5.41 | 7.22 | 171593 | 1054239 | 1.22 | 20.33% |
| 2008-09-12 | 6.64 | 6.70 | 5.80 | 6.00 | 131632 | 812908 | -0.64 | -9.64% |
| 2008-09-05 | 8.19 | 8.20 | 6.63 | 6.64 | 186608 | 1378379 | -1.56 | -19.02% |
| 2008-08-29 | 9.48 | 9.48 | 7.72 | 8.20 | 204356 | 1717674 | -1.29 | -13.59% |
| 2008-08-22 | 10.55 | 11.32 | 9.18 | 9.49 | 388753 | 4008178 | -0.82 | -7.95% |
| 2008-08-15 | 12.10 | 12.50 | 8.72 | 10.31 | 259157 | 2542705 | -2.44 | -19.14% |
| 2008-08-08 | 13.38 | 14.80 | 12.03 | 12.75 | 413034 | 5544492 | -0.88 | -6.46% |
| 2008-08-01 | 11.85 | 14.83 | 11.50 | 13.63 | 482315 | 6414372 | 1.91 | 16.30% |
| 2008-07-25 | 10.09 | 12.09 | 9.69 | 11.72 | 217898 | 2395935 | 1.74 | 17.43% |
| 2008-07-18 | 10.89 | 11.73 | 9.03 | 9.98 | 141911 | 1509730 | -1.08 | -9.77% |
| 2008-07-11 | 11.09 | 12.00 | 10.35 | 11.06 | 209094 | 2356027 | -0.01 | -0.09% |
| 2008-07-04 | 9.97 | 11.90 | 9.90 | 11.07 | 267134 | 2945540 | 1.01 | 10.04% |
| 2008-06-27 | 9.90 | 11.38 | 8.38 | 10.06 | 301718 | 3025108 | -0.23 | -2.23% |
| 2008-06-20 | 8.61 | 10.67 | 8.35 | 10.29 | 240177 | 2291410 | 2.22 | 27.51% |
| 2008-06-13 | 9.05 | 9.05 | 7.85 | 8.07 | 26098 | 213672 | -0.95 | -10.53% |
| 2008-06-06 | 10.22 | 10.45 | 8.92 | 9.02 | 33917 | 325268 | -1.13 | -11.13% |
| 2008-05-30 | 10.18 | 10.85 | 10.00 | 10.15 | 35058 | 363629 | -0.30 | -2.87% |
| 2008-05-23 | 11.59 | 12.08 | 10.24 | 10.45 | 67605 | 759736 | -1.14 | -9.84% |
| 2008-05-16 | 10.30 | 11.59 | 10.10 | 11.59 | 98544 | 1067205 | 1.28 | 12.41% |
| 2008-05-09 | 9.40 | 10.31 | 9.18 | 10.31 | 85062 | 825765 | 0.86 | 9.10% |
| 2008-04-30 | 8.78 | 9.55 | 8.45 | 9.45 | 61532 | 559375 | 0.64 | 7.26% |
| 2008-04-25 | 9.13 | 9.20 | 7.60 | 8.81 | 74466 | 640199 | 0.03 | 0.34% |
| 2008-04-18 | 10.75 | 10.75 | 8.78 | 8.78 | 24366 | 234939 | -2.17 | -19.82% |
| 2008-04-11 | 10.45 | 11.40 | 10.26 | 10.95 | 20016 | 216209 | 0.61 | 5.90% |
| 2008-04-03 | 11.70 | 11.70 | 9.69 | 10.34 | 28492 | 297723 | -1.55 | -13.04% |
| 2008-03-28 | 13.62 | 13.77 | 11.44 | 11.89 | 28077 | 347093 | -1.73 | -12.70% |
| 2008-03-21 | 14.50 | 14.80 | 12.35 | 13.62 | 29376 | 395009 | -1.15 | -7.79% |
| 2008-03-14 | 15.89 | 16.20 | 14.74 | 14.77 | 21862 | 339527 | -0.95 | -6.04% |
| 2008-03-07 | 15.55 | 16.31 | 15.36 | 15.72 | 22948 | 365207 | 0.02 | 0.13% |
| 2008-02-29 | 15.81 | 16.18 | 14.81 | 15.70 | 24142 | 368800 | -0.13 | -0.82% |
| 2008-02-22 | 16.49 | 17.59 | 15.67 | 15.83 | 40974 | 674580 | -0.66 | -4.00% |
| 2008-02-15 | 17.19 | 17.58 | 16.44 | 16.49 | 10909 | 184896 | -0.70 | -4.07% |
| 2008-02-05 | 16.10 | 17.39 | 16.10 | 17.19 | 7576 | 127309 | 1.32 | 8.32% |
| 2008-02-01 | 17.65 | 17.95 | 15.85 | 15.87 | 29496 | 490438 | -1.88 | -10.59% |
| 2008-01-25 | 18.22 | 18.40 | 16.79 | 17.75 | 26175 | 462577 | -0.60 | -3.27% |
| 2008-01-18 | 18.10 | 19.80 | 17.80 | 18.35 | 55611 | 1053205 | 0.28 | 1.55% |
| 2008-01-11 | 19.65 | 19.78 | 17.94 | 18.07 | 63417 | 1186647 | -1.58 | -8.04% |
| 2008-01-04 | 18.98 | 19.98 | 18.70 | 19.65 | 26670 | 520465 | 0.80 | 4.24% |
| 2007-12-28 | 17.98 | 19.50 | 17.60 | 18.85 | 43459 | 805915 | 1.03 | 5.78% |
| 2007-12-21 | 17.11 | 18.68 | 17.00 | 17.82 | 35950 | 646203 | 0.53 | 3.06% |
| 2007-12-14 | 17.50 | 18.30 | 16.60 | 17.29 | 43896 | 765678 | -0.23 | -1.31% |
| 2007-12-07 | 15.70 | 17.83 | 15.08 | 17.52 | 58018 | 962712 | 1.68 | 10.61% |
| 2007-11-30 | 17.85 | 17.85 | 15.00 | 15.84 | 68099 | 1082101 | -1.17 | -6.88% |
| 2007-11-22 | 14.70 | 17.01 | 14.50 | 17.01 | 55866 | 899581 | 2.16 | 14.54% |
| 2007-11-16 | 14.51 | 15.75 | 13.95 | 14.85 | 82867 | 1226513 | -0.41 | -2.69% |
| 2007-11-09 | 14.14 | 16.60 | 13.30 | 15.26 | 145146 | 2181820 | 1.43 | 10.34% |
| 2007-11-02 | 11.76 | 13.83 | 11.30 | 13.83 | 90984 | 1157155 | 2.61 | 23.26% |
| 2007-10-26 | 11.48 | 12.18 | 11.06 | 11.22 | 106250 | 1228084 | 0.57 | 5.35% |
| 2007-10-18 | 10.10 | 10.70 | 9.75 | 10.65 | 33890 | 350411 | 0.48 | 4.72% |
| 2007-10-12 | 11.50 | 11.50 | 10.17 | 10.17 | 42905 | 462082 | -1.07 | -9.52% |
| 2007-09-28 | 11.36 | 11.45 | 10.57 | 11.24 | 47350 | 517922 | -0.12 | -1.06% |
| 2007-09-21 | 11.99 | 12.35 | 11.31 | 11.36 | 49546 | 582178 | -0.70 | -5.80% |
| 2007-09-14 | 12.20 | 12.85 | 11.38 | 12.06 | 90790 | 1099196 | -0.33 | -2.66% |
| 2007-09-07 | 12.20 | 13.20 | 11.40 | 12.39 | 82508 | 1013682 | 0.19 | 1.56% |
| 2007-08-31 | 10.97 | 12.50 | 10.66 | 12.20 | 85008 | 982291 | 1.36 | 12.55% |
| 2007-08-24 | 11.15 | 11.34 | 10.32 | 10.84 | 65094 | 704044 | 0.06 | 0.56% |
| 2007-08-17 | 9.42 | 11.14 | 9.05 | 10.78 | 62798 | 633935 | 1.08 | 11.13% |
| 2007-08-10 | 9.32 | 10.38 | 9.30 | 9.70 | 69721 | 691108 | 0.32 | 3.41% |
| 2007-08-03 | 8.93 | 9.85 | 8.83 | 9.38 | 110566 | 1029234 | 0.82 | 9.58% |
| 2007-07-27 | 7.68 | 8.56 | 7.52 | 8.56 | 59653 | 482350 | 0.78 | 10.03% |
| 2007-07-20 | 7.47 | 7.94 | 7.13 | 7.78 | 38895 | 294736 | 0.37 | 4.99% |
| 2007-07-13 | 7.61 | 7.89 | 7.05 | 7.41 | 32675 | 245492 | -0.16 | -2.11% |
| 2007-07-06 | 6.92 | 7.91 | 6.87 | 7.57 | 59236 | 440195 | 0.70 | 10.19% |
| 2007-06-29 | 8.15 | 8.45 | 6.87 | 6.87 | 103596 | 771395 | -1.71 | -19.93% |
| 2007-06-22 | 9.15 | 9.69 | 8.58 | 8.58 | 137528 | 1265230 | -0.48 | -5.30% |
| 2007-06-15 | 9.90 | 9.90 | 8.75 | 9.06 | 176676 | 1643895 | -0.68 | -6.98% |
| 2007-06-08 | 10.07 | 10.29 | 8.88 | 9.74 | 171087 | 1593293 | -0.86 | -8.11% |
| 2007-06-01 | 12.35 | 13.18 | 10.60 | 10.60 | 246307 | 2965702 | -1.35 | -11.30% |
| 2007-05-25 | 9.34 | 11.95 | 9.34 | 11.95 | 426278 | 4654788 | 2.12 | 21.57% |
| 2007-05-18 | 9.50 | 10.43 | 9.47 | 9.83 | 322143 | 3223569 | 0.37 | 3.91% |
| 2007-05-11 | 9.09 | 9.65 | 8.64 | 9.46 | 216088 | 1985327 | -0.11 | -1.15% |
| 2007-04-27 | 10.01 | 10.79 | 9.57 | 9.57 | 169506 | 1744965 | -0.41 | -4.11% |
| 2007-04-20 | 9.30 | 10.69 | 9.23 | 9.98 | 329009 | 3250822 | 0.69 | 7.43% |
| 2007-04-13 | 9.09 | 9.75 | 8.74 | 9.29 | 254237 | 2331150 | 0.15 | 1.64% |
| 2007-04-06 | 8.22 | 9.46 | 8.22 | 9.14 | 237719 | 2108838 | 0.94 | 11.46% |
| 2007-03-30 | 9.11 | 9.72 | 8.01 | 8.20 | 289592 | 2589047 | -0.87 | -9.59% |
| 2007-03-23 | 8.48 | 9.31 | 8.35 | 9.07 | 159413 | 1421253 | 0.28 | 3.19% |
| 2007-03-16 | 8.15 | 9.90 | 8.08 | 8.79 | 401685 | 3619424 | 0.64 | 7.85% |
| 2007-03-09 | 7.80 | 8.18 | 7.26 | 8.15 | 111602 | 874336 | 0.35 | 4.49% |
| 2007-03-02 | 9.00 | 9.15 | 7.60 | 7.80 | 181733 | 1507768 | -1.21 | -13.43% |
| 2007-02-16 | 8.23 | 9.56 | 8.11 | 9.01 | 244851 | 2167279 | 0.79 | 9.61% |
| 2007-02-09 | 7.93 | 8.68 | 7.92 | 8.22 | 192166 | 1594536 | 0.40 | 5.12% |
| 2007-02-02 | 7.38 | 8.40 | 7.27 | 7.82 | 159084 | 1250634 | 0.43 | 5.82% |
| 2007-01-26 | 8.39 | 8.48 | 7.00 | 7.39 | 196493 | 1563229 | -0.83 | -10.10% |
| 2007-01-19 | 6.50 | 8.99 | 6.36 | 8.22 | 405194 | 3067019 | 2.32 | 39.32% |
