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 | 18.88 | 19.52 | 17.40 | 17.54 | 196207 | 3659359 | -1.54 | -8.07% |
| 2009-11-20 | 19.00 | 19.42 | 18.54 | 19.08 | 192362 | 3637665 | 0.25 | 1.33% |
| 2009-11-13 | 19.00 | 19.25 | 18.45 | 18.83 | 206116 | 3872288 | -0.45 | -2.33% |
| 2009-11-06 | 17.08 | 19.79 | 16.88 | 19.28 | 386309 | 7265862 | 2.03 | 11.77% |
| 2009-10-30 | 17.98 | 18.64 | 16.80 | 17.25 | 90548 | 1593553 | -0.64 | -3.58% |
| 2009-10-23 | 18.56 | 18.80 | 17.70 | 17.89 | 197001 | 3611567 | -0.67 | -3.61% |
| 2009-10-16 | 17.68 | 18.81 | 17.11 | 18.56 | 229791 | 4158407 | 0.87 | 4.92% |
| 2009-10-09 | 17.20 | 17.95 | 17.00 | 17.69 | 50149 | 878507 | 0.51 | 2.97% |
| 2009-09-30 | 15.31 | 17.59 | 15.31 | 17.18 | 208433 | 3562422 | 0.71 | 4.31% |
| 2009-09-18 | 15.80 | 17.39 | 15.71 | 16.47 | 233330 | 3878259 | 0.63 | 3.98% |
| 2009-09-11 | 14.82 | 16.67 | 14.62 | 15.84 | 213438 | 3306686 | 0.94 | 6.31% |
| 2009-09-04 | 14.65 | 14.98 | 13.52 | 14.90 | 144881 | 2072302 | -0.05 | -0.33% |
| 2009-08-28 | 15.11 | 16.28 | 14.87 | 14.95 | 252322 | 3904984 | -0.17 | -1.12% |
| 2009-08-21 | 17.00 | 17.04 | 13.98 | 15.12 | 244808 | 3752480 | -2.47 | -14.04% |
| 2009-08-14 | 18.90 | 20.08 | 17.45 | 17.59 | 594588 | 11192668 | -0.91 | -4.92% |
| 2009-08-07 | 17.80 | 19.76 | 17.39 | 18.50 | 567961 | 10478260 | 0.56 | 3.12% |
| 2009-07-31 | 16.98 | 18.21 | 15.79 | 17.94 | 767265 | 13448279 | 0.96 | 5.65% |
| 2009-07-24 | 16.36 | 17.13 | 15.94 | 16.98 | 343473 | 5642983 | 0.57 | 3.47% |
| 2009-07-17 | 16.00 | 16.91 | 15.92 | 16.41 | 317814 | 5242018 | 0.34 | 2.12% |
| 2009-07-10 | 16.28 | 16.85 | 15.35 | 16.07 | 253330 | 4027598 | -0.13 | -0.80% |
| 2009-07-03 | 14.93 | 16.44 | 14.88 | 16.20 | 355023 | 5620489 | 1.14 | 7.57% |
| 2009-06-26 | 15.47 | 15.65 | 14.68 | 15.06 | 127273 | 1909448 | -0.38 | -2.46% |
| 2009-06-19 | 14.24 | 15.81 | 14.18 | 15.44 | 212893 | 3232839 | 1.14 | 7.97% |
| 2009-06-12 | 14.86 | 15.15 | 14.15 | 14.30 | 119575 | 1767594 | -0.61 | -4.09% |
| 2009-06-05 | 15.10 | 15.85 | 14.88 | 14.91 | 144104 | 2208465 | 0.03 | 0.20% |
| 2009-05-27 | 14.55 | 15.18 | 14.50 | 14.88 | 68987 | 1028389 | -0.26 | -1.72% |
| 2009-05-21 | 15.90 | 16.18 | 15.06 | 15.14 | 130749 | 2038220 | -0.76 | -4.78% |
| 2009-05-15 | 16.15 | 16.42 | 14.71 | 15.90 | 278304 | 4386574 | -0.22 | -1.36% |
| 2009-05-08 | 15.02 | 16.77 | 14.80 | 16.12 | 533179 | 8476549 | 0.96 | 6.33% |
| 2009-04-30 | 14.18 | 15.68 | 13.35 | 15.16 | 344225 | 5017485 | 0.98 | 6.91% |
| 2009-04-24 | 13.60 | 15.47 | 13.50 | 14.18 | 621720 | 9120258 | 0.49 | 3.58% |
| 2009-04-17 | 13.80 | 14.20 | 13.56 | 13.69 | 277268 | 3845544 | -0.08 | -0.58% |
| 2009-04-10 | 13.75 | 14.03 | 12.91 | 13.77 | 155183 | 2094338 | -0.03 | -0.22% |
| 2009-04-03 | 13.80 | 14.67 | 13.18 | 13.80 | 386089 | 5472212 | -0.04 | -0.29% |
| 2009-03-27 | 13.10 | 14.44 | 12.89 | 13.84 | 471433 | 6545077 | 0.64 | 4.85% |
| 2009-03-20 | 11.15 | 14.38 | 11.09 | 13.20 | 470833 | 6165953 | 1.92 | 17.02% |
| 2009-03-13 | 11.75 | 12.38 | 10.98 | 11.28 | 143890 | 1676518 | -0.35 | -3.01% |
| 2009-03-06 | 10.70 | 12.27 | 10.66 | 11.63 | 199835 | 2312948 | 0.87 | 8.09% |
| 2009-02-27 | 12.88 | 13.64 | 10.63 | 10.76 | 236118 | 2930022 | -2.34 | -17.86% |
| 2009-02-20 | 13.79 | 14.29 | 12.02 | 13.10 | 410591 | 5446143 | -0.76 | -5.48% |
| 2009-02-13 | 13.57 | 14.12 | 13.30 | 13.86 | 544995 | 7457634 | -0.06 | -0.43% |
| 2009-02-06 | 12.00 | 14.68 | 11.91 | 13.92 | 775332 | 10320897 | 1.83 | 15.14% |
| 2009-01-23 | 12.20 | 12.54 | 11.81 | 12.09 | 512795 | 6261938 | -0.19 | -1.55% |
| 2009-01-16 | 9.66 | 14.00 | 9.55 | 12.28 | 968962 | 11674438 | 2.72 | 28.45% |
| 2009-01-09 | 7.20 | 9.56 | 7.20 | 9.56 | 248876 | 2188174 | 2.34 | 32.41% |
| 2008-12-31 | 7.75 | 7.80 | 7.22 | 7.22 | 28194 | 212016 | -0.52 | -6.72% |
| 2008-12-26 | 8.75 | 8.84 | 7.47 | 7.74 | 89902 | 724559 | -1.01 | -11.54% |
| 2008-12-19 | 8.05 | 8.96 | 7.90 | 8.75 | 152738 | 1304012 | 0.72 | 8.97% |
| 2008-12-12 | 8.96 | 9.08 | 7.88 | 8.03 | 249844 | 2194478 | -0.82 | -9.27% |
| 2008-12-05 | 7.45 | 8.94 | 7.45 | 8.85 | 280604 | 2363943 | 1.08 | 13.90% |
| 2008-11-28 | 8.50 | 9.09 | 7.31 | 7.77 | 309697 | 2510288 | -1.17 | -13.09% |
| 2008-11-21 | 7.18 | 8.94 | 6.61 | 8.94 | 338709 | 2697857 | 1.63 | 22.30% |
| 2008-11-14 | 6.40 | 7.35 | 6.22 | 7.31 | 209224 | 1409097 | 0.94 | 14.76% |
| 2008-11-07 | 5.92 | 6.37 | 5.28 | 6.37 | 98885 | 585087 | 0.48 | 8.15% |
| 2008-10-31 | 6.83 | 6.83 | 5.82 | 5.89 | 77346 | 482056 | -1.16 | -16.45% |
| 2008-10-24 | 7.00 | 7.50 | 6.90 | 7.05 | 111519 | 808340 | 0.05 | 0.71% |
| 2008-10-17 | 7.51 | 8.20 | 6.80 | 7.00 | 107478 | 801369 | -0.58 | -7.65% |
| 2008-10-10 | 8.98 | 9.68 | 7.58 | 7.58 | 168804 | 1503339 | -0.59 | -7.22% |
| 2008-09-24 | 8.61 | 8.68 | 7.28 | 8.17 | 81746 | 666145 | 0.28 | 3.55% |
| 2008-09-19 | 8.75 | 8.80 | 6.68 | 7.89 | 83930 | 645061 | -0.73 | -8.47% |
| 2008-09-12 | 9.51 | 9.73 | 8.32 | 8.62 | 104256 | 925497 | -0.89 | -9.36% |
| 2008-09-05 | 10.90 | 10.91 | 9.48 | 9.51 | 92795 | 958097 | -1.40 | -12.83% |
| 2008-08-29 | 11.66 | 12.09 | 10.37 | 10.91 | 144468 | 1594671 | -0.88 | -7.46% |
| 2008-08-22 | 10.89 | 12.90 | 10.21 | 11.79 | 248405 | 2882267 | 0.98 | 9.07% |
| 2008-08-15 | 12.19 | 12.19 | 9.77 | 10.81 | 187650 | 2027073 | -1.41 | -11.54% |
| 2008-08-08 | 13.50 | 13.68 | 12.05 | 12.22 | 185834 | 2431088 | -1.69 | -12.15% |
| 2008-08-01 | 13.86 | 14.47 | 13.01 | 13.91 | 319225 | 4426410 | 0.29 | 2.13% |
| 2008-07-25 | 10.83 | 14.97 | 10.83 | 13.62 | 472422 | 6280702 | 2.71 | 24.84% |
| 2008-07-18 | 12.30 | 12.85 | 10.41 | 10.91 | 177656 | 2077414 | -1.56 | -12.51% |
| 2008-07-11 | 11.25 | 12.65 | 11.10 | 12.47 | 271499 | 3240991 | 1.26 | 11.24% |
| 2008-07-04 | 11.11 | 11.70 | 10.11 | 11.21 | 222875 | 2427630 | 0.44 | 4.08% |
| 2008-06-27 | 12.00 | 12.58 | 10.50 | 10.77 | 298076 | 3400892 | -2.49 | -18.78% |
| 2008-06-18 | 13.20 | 13.61 | 12.28 | 13.26 | 252817 | 3280281 | 0.10 | 0.76% |
| 2008-06-13 | 13.60 | 16.18 | 12.88 | 13.16 | 548510 | 7889547 | -0.76 | -5.46% |
| 2008-06-06 | 10.98 | 13.92 | 10.00 | 13.92 | 128530 | 1689806 | 3.12 | 28.89% |
| 2008-05-30 | 10.44 | 10.80 | 10.02 | 10.80 | 34048 | 356637 | 0.34 | 3.25% |
| 2008-05-23 | 11.34 | 11.40 | 10.00 | 10.46 | 34538 | 368777 | -0.88 | -7.76% |
| 2008-05-16 | 11.31 | 11.97 | 10.80 | 11.34 | 63096 | 722498 | -0.27 | -2.33% |
| 2008-05-09 | 11.53 | 12.48 | 10.65 | 11.61 | 91917 | 1071415 | 0.09 | 0.78% |
| 2008-04-30 | 11.00 | 11.56 | 10.80 | 11.52 | 31459 | 353574 | 0.23 | 2.04% |
| 2008-04-25 | 10.50 | 11.70 | 9.00 | 11.29 | 42515 | 457192 | 1.61 | 16.63% |
| 2008-04-18 | 11.80 | 11.80 | 9.62 | 9.68 | 32572 | 348973 | -2.27 | -19.00% |
| 2008-04-11 | 10.39 | 12.80 | 10.13 | 11.95 | 89841 | 1071858 | 1.51 | 14.46% |
| 2008-04-03 | 13.00 | 13.15 | 9.98 | 10.44 | 39115 | 445202 | -2.98 | -22.21% |
| 2008-03-28 | 14.00 | 15.07 | 12.41 | 13.42 | 93041 | 1295874 | -0.32 | -2.33% |
| 2008-03-21 | 14.33 | 14.98 | 11.92 | 13.74 | 77966 | 1024076 | -0.55 | -3.85% |
| 2008-03-14 | 16.32 | 16.68 | 14.03 | 14.29 | 76784 | 1187975 | -2.29 | -13.81% |
| 2008-03-07 | 16.76 | 17.95 | 16.22 | 16.58 | 174802 | 2990806 | -0.24 | -1.43% |
| 2008-02-29 | 16.32 | 18.47 | 16.32 | 16.82 | 356697 | 6181251 | 1.93 | 12.96% |
| 2007-10-24 | 16.38 | 16.54 | 14.50 | 14.89 | 65219 | 1000762 | -2.03 | -12.00% |
| 2007-10-18 | 16.01 | 17.72 | 15.40 | 16.92 | 117238 | 1955073 | 0.77 | 4.77% |
| 2007-10-12 | 19.50 | 19.80 | 15.39 | 16.15 | 270954 | 4875000 | -1.98 | -10.92% |
| 2007-09-28 | 15.50 | 18.13 | 15.00 | 18.13 | 345084 | 5759507 | 2.73 | 17.73% |
| 2007-09-21 | 14.59 | 15.98 | 14.42 | 15.40 | 173349 | 2626659 | 0.44 | 2.94% |
| 2007-09-14 | 14.90 | 15.80 | 13.53 | 14.96 | 172045 | 2532587 | 0.03 | 0.20% |
| 2007-09-07 | 15.55 | 15.80 | 14.25 | 14.93 | 182381 | 2756153 | -0.40 | -2.61% |
| 2007-08-31 | 13.79 | 16.26 | 13.19 | 15.33 | 294375 | 4342714 | 1.66 | 12.14% |
| 2007-08-24 | 13.40 | 13.98 | 13.20 | 13.67 | 104075 | 1419621 | 0.47 | 3.56% |
| 2007-08-17 | 13.85 | 14.02 | 12.89 | 13.20 | 103884 | 1388652 | -0.85 | -6.05% |
| 2007-08-10 | 14.80 | 14.80 | 13.45 | 14.05 | 201179 | 2846460 | -0.55 | -3.77% |
| 2007-08-03 | 14.30 | 14.97 | 13.41 | 14.60 | 246988 | 3522081 | 0.26 | 1.81% |
| 2007-07-27 | 13.20 | 14.74 | 13.00 | 14.34 | 306929 | 4256648 | 1.83 | 14.63% |
| 2007-07-20 | 10.26 | 12.51 | 9.65 | 12.51 | 147594 | 1666316 | 2.25 | 21.93% |
| 2007-07-13 | 10.21 | 10.66 | 9.82 | 10.26 | 57333 | 595162 | 0.11 | 1.08% |
| 2007-07-06 | 10.66 | 11.20 | 9.10 | 10.15 | 79124 | 817563 | -0.46 | -4.34% |
| 2007-06-29 | 12.35 | 13.12 | 10.60 | 10.61 | 96665 | 1166500 | -3.11 | -22.67% |
| 2007-06-22 | 14.80 | 15.49 | 13.50 | 13.72 | 150127 | 2208991 | -1.11 | -7.49% |
| 2007-06-15 | 12.51 | 15.95 | 12.51 | 14.83 | 321256 | 4657235 | 2.48 | 20.08% |
| 2007-06-08 | 12.85 | 13.42 | 10.69 | 12.35 | 182250 | 2168686 | -0.85 | -6.44% |
| 2007-06-01 | 15.88 | 17.25 | 13.20 | 13.20 | 415791 | 6545858 | -2.32 | -14.95% |
| 2007-05-25 | 13.60 | 15.90 | 13.42 | 15.52 | 278590 | 4197697 | 1.40 | 9.91% |
| 2007-05-18 | 14.68 | 15.05 | 13.52 | 14.12 | 162851 | 2329324 | -0.70 | -4.72% |
| 2007-05-11 | 13.75 | 16.45 | 13.32 | 14.82 | 346946 | 5258399 | 1.08 | 7.86% |
| 2007-04-27 | 12.84 | 14.29 | 12.84 | 13.74 | 255811 | 3444292 | 1.02 | 8.02% |
| 2007-04-20 | 12.50 | 13.68 | 11.93 | 12.72 | 297404 | 3835785 | 0.39 | 3.16% |
| 2007-04-13 | 12.08 | 12.70 | 11.59 | 12.33 | 232203 | 2815949 | 0.24 | 1.99% |
| 2007-04-06 | 11.45 | 12.35 | 11.30 | 12.09 | 164245 | 1939864 | 0.71 | 6.24% |
| 2007-03-30 | 11.09 | 12.25 | 10.92 | 11.38 | 239817 | 2782728 | 0.29 | 2.62% |
| 2007-03-23 | 10.35 | 11.89 | 10.35 | 11.09 | 223722 | 2513083 | 0.15 | 1.37% |
| 2007-03-16 | 11.21 | 11.29 | 10.10 | 10.94 | 197216 | 2117884 | 0.08 | 0.74% |
| 2007-03-09 | 10.52 | 11.24 | 9.92 | 10.86 | 153006 | 1624788 | 0.36 | 3.43% |
| 2007-03-02 | 11.88 | 12.07 | 9.80 | 10.50 | 234918 | 2528365 | -0.47 | -4.28% |
| 2007-02-16 | 8.05 | 11.58 | 8.05 | 10.97 | 467803 | 4692343 | 3.06 | 38.69% |
| 2007-02-09 | 7.18 | 7.92 | 7.08 | 7.91 | 103258 | 780516 | 0.76 | 10.63% |
| 2007-02-02 | 8.20 | 8.40 | 7.12 | 7.15 | 181204 | 1422108 | -1.04 | -12.70% |
| 2007-01-26 | 7.04 | 8.25 | 7.04 | 8.19 | 392525 | 3016909 | 1.19 | 17.00% |
| 2007-01-19 | 6.70 | 7.35 | 6.40 | 7.00 | 188879 | 1300181 | 0.28 | 4.17% |
| 2007-01-12 | 6.60 | 7.38 | 6.60 | 6.72 | 189944 | 1344049 | 0.10 | 1.51% |
| 2007-01-05 | 6.80 | 6.90 | 6.48 | 6.62 | 43335 | 290234 | -0.11 | -1.63% |
| 2006-12-29 | 6.52 | 6.95 | 6.30 | 6.73 | 86515 | 571423 | 0.14 | 2.12% |
| 2006-12-22 | 6.87 | 7.05 | 6.50 | 6.59 | 105691 | 717698 | -0.28 | -4.08% |
| 2006-12-15 | 6.25 | 7.05 | 6.21 | 6.87 | 87685 | 588155 | 0.55 | 8.70% |
| 2006-12-08 | 6.85 | 7.69 | 6.26 | 6.32 | 224389 | 1589989 | -0.57 | -8.27% |
| 2006-12-01 | 6.78 | 7.35 | 6.44 | 6.89 | 266866 | 1854642 | -0.08 | -1.15% |
