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 | 18.29 | 18.39 | 17.00 | 17.50 | 575212 | 10241325 | -0.91 | -4.94% |
| 2009-11-20 | 17.68 | 19.36 | 17.53 | 18.41 | 1178944 | 21517856 | 0.94 | 5.38% |
| 2009-11-13 | 17.18 | 17.87 | 16.85 | 17.47 | 652190 | 11306693 | 0.36 | 2.10% |
| 2009-11-06 | 15.57 | 17.51 | 15.48 | 17.11 | 679191 | 11459567 | 1.24 | 7.81% |
| 2009-10-30 | 16.70 | 16.70 | 15.66 | 15.87 | 423360 | 6865842 | -0.85 | -5.08% |
| 2009-10-23 | 15.97 | 16.97 | 15.88 | 16.72 | 511278 | 8457380 | 0.74 | 4.63% |
| 2009-10-16 | 16.15 | 16.39 | 15.65 | 15.98 | 337133 | 5404185 | -0.17 | -1.05% |
| 2009-10-09 | 15.45 | 16.62 | 15.30 | 16.15 | 85355 | 1367724 | 0.52 | 3.33% |
| 2009-09-30 | 15.66 | 15.80 | 14.93 | 15.63 | 250938 | 3852569 | -0.01 | -0.06% |
| 2009-09-25 | 17.51 | 17.85 | 15.52 | 15.64 | 824788 | 13967401 | -1.71 | -9.86% |
| 2009-09-18 | 16.43 | 17.87 | 16.35 | 17.35 | 951421 | 16332921 | 0.91 | 5.54% |
| 2009-09-11 | 16.59 | 16.71 | 15.91 | 16.44 | 709919 | 11602722 | -0.09 | -0.54% |
| 2009-09-04 | 16.30 | 16.65 | 14.60 | 16.53 | 595181 | 9260941 | 0.00 | 0.00% |
| 2009-08-28 | 17.11 | 17.37 | 16.00 | 16.53 | 738500 | 12395856 | -0.91 | -5.22% |
| 2009-08-21 | 18.05 | 18.05 | 15.76 | 17.44 | 874806 | 14848668 | -0.77 | -4.23% |
| 2009-08-14 | 21.33 | 21.80 | 18.11 | 18.21 | 1139143 | 23124624 | -2.76 | -13.16% |
| 2009-08-07 | 20.11 | 22.50 | 19.71 | 20.97 | 1780342 | 37322848 | 0.99 | 4.96% |
| 2009-07-31 | 21.70 | 21.70 | 18.49 | 19.98 | 1097937 | 22208356 | 0.25 | 1.27% |
| 2009-07-22 | 19.75 | 20.59 | 19.31 | 19.73 | 790059 | 15814391 | 0.07 | 0.36% |
| 2009-07-17 | 19.08 | 19.80 | 19.01 | 19.66 | 924742 | 18038676 | 0.49 | 2.56% |
| 2009-07-10 | 19.14 | 19.70 | 18.47 | 19.17 | 790641 | 15080155 | 0.19 | 1.00% |
| 2009-07-03 | 18.97 | 19.20 | 18.30 | 18.98 | 397861 | 7451707 | 0.26 | 1.39% |
| 2009-06-26 | 18.98 | 19.18 | 18.32 | 18.72 | 446924 | 8400124 | -0.17 | -0.90% |
| 2009-06-19 | 18.60 | 19.27 | 18.55 | 18.89 | 389605 | 7343277 | 0.29 | 1.56% |
| 2009-06-12 | 19.73 | 19.96 | 18.52 | 18.60 | 569807 | 10972344 | -1.22 | -6.16% |
| 2009-06-05 | 19.30 | 21.60 | 19.00 | 19.82 | 946941 | 19254670 | 0.78 | 4.10% |
| 2009-05-27 | 18.60 | 19.98 | 18.41 | 19.04 | 380811 | 7359660 | -0.14 | -0.73% |
| 2009-05-22 | 19.34 | 20.44 | 19.04 | 19.18 | 731018 | 14389909 | -0.13 | -0.67% |
| 2009-05-15 | 19.61 | 19.78 | 18.68 | 19.31 | 526395 | 10116659 | -0.29 | -1.48% |
| 2009-05-08 | 19.90 | 21.21 | 19.26 | 19.60 | 911791 | 18546330 | 0.11 | 0.56% |
| 2009-04-30 | 19.24 | 19.85 | 18.25 | 19.49 | 457594 | 8741188 | 0.27 | 1.41% |
| 2009-04-24 | 19.85 | 20.35 | 18.75 | 19.22 | 859939 | 16908068 | -0.76 | -3.80% |
| 2009-04-17 | 21.69 | 22.18 | 19.25 | 19.98 | 1180548 | 24677228 | -1.65 | -7.63% |
| 2009-04-10 | 20.25 | 22.35 | 20.08 | 21.63 | 1132832 | 23946816 | 1.21 | 5.93% |
| 2009-04-03 | 20.69 | 22.75 | 19.44 | 20.42 | 2162422 | 45774872 | 1.61 | 8.56% |
| 2009-03-26 | 17.29 | 18.81 | 16.81 | 18.81 | 1180289 | 20990702 | 1.58 | 9.17% |
| 2009-03-20 | 15.60 | 17.36 | 15.21 | 17.23 | 721574 | 11905394 | 1.47 | 9.33% |
| 2009-03-13 | 15.89 | 16.44 | 15.05 | 15.76 | 579071 | 9121615 | -0.10 | -0.63% |
| 2009-03-06 | 15.32 | 17.45 | 14.80 | 15.86 | 1183244 | 19368228 | 0.55 | 3.59% |
| 2009-02-27 | 18.18 | 18.68 | 15.20 | 15.31 | 978397 | 16822738 | -2.94 | -16.11% |
| 2009-02-20 | 19.17 | 20.00 | 17.37 | 18.25 | 1047246 | 19465362 | -0.84 | -4.40% |
| 2009-02-13 | 17.80 | 19.68 | 17.62 | 19.09 | 1059293 | 19899776 | 1.29 | 7.25% |
| 2009-02-06 | 17.49 | 18.16 | 17.18 | 17.80 | 789489 | 13929523 | 0.50 | 2.89% |
| 2009-01-23 | 16.61 | 17.74 | 16.25 | 17.30 | 827584 | 14063547 | 0.83 | 5.04% |
| 2009-01-16 | 15.20 | 17.17 | 15.10 | 16.47 | 1202000 | 19568342 | 1.04 | 6.74% |
| 2009-01-09 | 14.95 | 16.47 | 14.68 | 15.43 | 1495307 | 23536552 | 1.11 | 7.75% |
| 2008-12-26 | 14.52 | 15.29 | 13.80 | 14.32 | 1229893 | 18083810 | -0.12 | -0.83% |
| 2008-12-19 | 14.00 | 15.00 | 13.35 | 14.44 | 1378980 | 19675988 | 0.74 | 5.40% |
| 2008-12-12 | 14.50 | 17.49 | 13.59 | 13.70 | 3374564 | 52103084 | 0.20 | 1.48% |
| 2008-12-05 | 10.14 | 13.50 | 10.14 | 13.50 | 51255 | 669740 | 4.28 | 46.42% |
| 2008-10-30 | 9.70 | 9.70 | 8.22 | 9.22 | 723028 | 6460897 | -0.82 | -8.17% |
| 2008-10-24 | 11.12 | 11.86 | 9.80 | 10.04 | 647261 | 7083790 | -0.98 | -8.89% |
| 2008-10-17 | 11.20 | 12.18 | 10.50 | 11.02 | 772204 | 8746606 | -0.41 | -3.59% |
| 2008-10-10 | 13.65 | 13.77 | 10.96 | 11.43 | 658024 | 8149637 | -2.85 | -19.96% |
| 2008-09-26 | 14.18 | 15.05 | 12.90 | 14.28 | 1293550 | 18279268 | 1.15 | 8.76% |
| 2008-09-19 | 12.88 | 13.13 | 11.42 | 13.13 | 423618 | 5242616 | 0.11 | 0.84% |
| 2008-09-12 | 12.88 | 13.74 | 11.96 | 13.02 | 686198 | 8891891 | 0.14 | 1.09% |
| 2008-09-05 | 13.81 | 13.97 | 11.70 | 12.88 | 752169 | 9643607 | -1.25 | -8.85% |
| 2008-08-29 | 15.36 | 15.77 | 13.03 | 14.13 | 454468 | 6411141 | -1.64 | -10.40% |
| 2008-08-22 | 16.06 | 16.85 | 13.83 | 15.77 | 552719 | 8694760 | -0.21 | -1.31% |
| 2008-08-15 | 17.30 | 17.40 | 15.40 | 15.98 | 465219 | 7579730 | -1.81 | -10.17% |
| 2008-08-08 | 21.05 | 21.35 | 17.65 | 17.79 | 482987 | 9241198 | -3.57 | -16.71% |
| 2008-08-01 | 23.15 | 23.60 | 20.30 | 21.36 | 577541 | 12849126 | -1.93 | -8.29% |
| 2008-07-25 | 22.30 | 24.59 | 22.05 | 23.29 | 654134 | 15330737 | 0.46 | 2.02% |
| 2008-07-18 | 24.00 | 25.68 | 20.31 | 22.83 | 845912 | 19768728 | -1.33 | -5.50% |
| 2008-07-11 | 24.40 | 26.37 | 23.12 | 24.16 | 1252086 | 31499156 | -0.24 | -0.98% |
| 2008-07-04 | 21.96 | 25.79 | 20.78 | 24.40 | 1382985 | 32314688 | 2.21 | 9.96% |
| 2008-06-27 | 18.83 | 23.32 | 18.30 | 22.19 | 1506978 | 31741612 | 3.36 | 17.84% |
| 2008-06-20 | 19.45 | 20.14 | 16.25 | 18.83 | 1102711 | 20377256 | -1.38 | -6.83% |
| 2008-06-13 | 23.80 | 25.49 | 20.21 | 20.21 | 535349 | 12275925 | -4.35 | -17.71% |
| 2008-06-06 | 25.01 | 26.25 | 23.69 | 24.56 | 540658 | 13469962 | -0.94 | -3.69% |
| 2008-05-30 | 29.00 | 30.18 | 24.92 | 25.50 | 791845 | 21531928 | -3.79 | -12.94% |
| 2008-05-23 | 25.92 | 30.29 | 25.02 | 29.29 | 1355790 | 38416016 | 2.84 | 10.74% |
| 2008-05-16 | 28.99 | 30.53 | 26.45 | 26.45 | 552293 | 15559767 | -3.24 | -10.91% |
| 2008-05-09 | 32.80 | 37.20 | 26.30 | 29.69 | 979584 | 31811014 | -2.38 | -7.42% |
| 2008-04-30 | 28.30 | 32.50 | 27.40 | 32.07 | 430567 | 13014161 | 3.06 | 10.55% |
| 2008-04-25 | 28.50 | 30.64 | 23.70 | 29.01 | 739284 | 20559152 | 2.86 | 10.94% |
| 2008-04-17 | 25.80 | 27.15 | 22.40 | 26.15 | 501300 | 12693019 | -0.55 | -2.06% |
| 2008-04-11 | 24.30 | 27.88 | 23.80 | 26.70 | 564524 | 14827715 | 3.57 | 15.44% |
| 2008-04-03 | 27.78 | 27.78 | 20.11 | 23.13 | 356831 | 8441011 | -5.69 | -19.74% |
| 2008-03-28 | 33.40 | 34.30 | 26.40 | 28.82 | 409250 | 12382614 | -4.50 | -13.51% |
| 2008-03-21 | 34.60 | 35.80 | 29.08 | 33.32 | 374250 | 11922888 | -2.58 | -7.19% |
| 2008-03-14 | 35.90 | 39.70 | 35.11 | 35.90 | 313159 | 11612348 | -0.28 | -0.77% |
| 2008-03-07 | 38.98 | 41.45 | 35.30 | 36.18 | 517704 | 20295980 | -3.32 | -8.40% |
| 2008-02-29 | 34.15 | 40.47 | 33.88 | 39.50 | 755980 | 28180632 | 5.83 | 17.32% |
| 2008-02-22 | 32.10 | 35.37 | 30.80 | 33.67 | 287819 | 9455134 | 2.66 | 8.58% |
| 2008-02-15 | 30.66 | 31.99 | 29.30 | 31.01 | 62381 | 1919294 | 0.58 | 1.91% |
| 2008-02-05 | 29.48 | 31.12 | 28.78 | 30.43 | 48773 | 1471078 | 2.53 | 9.07% |
| 2008-02-01 | 31.05 | 32.60 | 26.10 | 27.90 | 168296 | 4997814 | -3.90 | -12.26% |
| 2008-01-25 | 31.55 | 33.59 | 26.70 | 31.80 | 397623 | 11962084 | -0.40 | -1.24% |
| 2008-01-18 | 36.50 | 37.05 | 30.80 | 32.20 | 336907 | 11554215 | -4.38 | -11.97% |
| 2008-01-11 | 33.60 | 37.50 | 32.86 | 36.58 | 242344 | 8697864 | 3.04 | 9.06% |
| 2008-01-04 | 32.00 | 34.64 | 31.00 | 33.54 | 168861 | 5661523 | 1.64 | 5.14% |
| 2007-12-28 | 31.30 | 33.30 | 29.45 | 31.90 | 421659 | 13087261 | 0.30 | 0.95% |
| 2007-12-21 | 27.54 | 32.87 | 26.00 | 31.60 | 407105 | 12012953 | 3.92 | 14.16% |
| 2007-12-14 | 27.30 | 29.69 | 26.54 | 27.68 | 351324 | 9951656 | -0.27 | -0.97% |
| 2007-12-07 | 27.94 | 28.55 | 24.60 | 27.95 | 659401 | 17508292 | 0.98 | 3.63% |
| 2007-11-30 | 16.43 | 26.97 | 15.80 | 26.97 | 1328226 | 28764768 | 10.52 | 63.95% |
| 2007-10-26 | 15.80 | 17.50 | 15.35 | 16.45 | 780826 | 12841537 | 1.50 | 10.03% |
| 2007-10-18 | 13.34 | 15.50 | 13.28 | 14.95 | 324043 | 4729620 | 1.54 | 11.48% |
| 2007-10-12 | 15.50 | 15.50 | 12.74 | 13.41 | 401488 | 5770862 | -1.68 | -11.13% |
| 2007-09-28 | 14.68 | 15.50 | 14.38 | 15.09 | 330570 | 4952675 | 0.40 | 2.72% |
| 2007-09-21 | 14.91 | 16.63 | 14.40 | 14.69 | 698380 | 10828501 | -0.20 | -1.34% |
| 2007-09-14 | 13.56 | 15.78 | 13.00 | 14.89 | 1089821 | 16042691 | 1.23 | 9.00% |
| 2007-09-07 | 13.88 | 14.50 | 13.08 | 13.66 | 492075 | 6767676 | -0.19 | -1.37% |
| 2007-08-31 | 13.85 | 14.20 | 12.74 | 13.85 | 506006 | 6821530 | 0.00 | 0.00% |
| 2007-08-24 | 13.48 | 14.45 | 13.38 | 13.85 | 694148 | 9647489 | 0.76 | 5.81% |
| 2007-08-17 | 11.61 | 13.25 | 11.61 | 13.09 | 825010 | 10298533 | 1.49 | 12.85% |
| 2007-08-10 | 11.60 | 12.06 | 10.70 | 11.60 | 377827 | 4335967 | 0.02 | 0.17% |
| 2007-08-03 | 12.00 | 12.55 | 10.98 | 11.58 | 517934 | 6129241 | -0.52 | -4.30% |
| 2007-07-27 | 9.50 | 12.10 | 9.50 | 12.10 | 555480 | 6043865 | 2.62 | 27.64% |
| 2007-07-20 | 8.95 | 9.58 | 8.45 | 9.48 | 191563 | 1747426 | 0.49 | 5.45% |
| 2007-07-13 | 9.41 | 9.56 | 8.72 | 8.99 | 205139 | 1880131 | -0.22 | -2.39% |
| 2007-07-06 | 9.35 | 10.20 | 8.37 | 9.21 | 297372 | 2812998 | -0.32 | -3.36% |
| 2007-06-29 | 10.90 | 11.40 | 9.20 | 9.53 | 496928 | 5157610 | -1.56 | -14.07% |
| 2007-06-22 | 13.10 | 13.50 | 10.81 | 11.09 | 635161 | 7924025 | -1.60 | -12.61% |
| 2007-06-15 | 10.90 | 13.96 | 10.60 | 12.69 | 1268856 | 15534926 | 2.28 | 21.90% |
| 2007-06-08 | 9.56 | 10.45 | 7.95 | 10.41 | 871366 | 7998049 | 0.60 | 6.12% |
| 2007-06-01 | 13.49 | 13.98 | 9.81 | 9.81 | 801825 | 9660209 | -3.58 | -26.74% |
| 2007-05-25 | 12.00 | 13.82 | 11.94 | 13.39 | 1101240 | 14212938 | 1.00 | 8.07% |
| 2007-05-18 | 10.50 | 13.15 | 10.30 | 12.39 | 790233 | 9449226 | 1.69 | 15.79% |
| 2007-05-11 | 10.65 | 11.35 | 10.35 | 10.70 | 753621 | 8200768 | -0.10 | -0.93% |
| 2007-04-27 | 10.25 | 11.44 | 10.25 | 10.80 | 787764 | 8486620 | 0.60 | 5.88% |
| 2007-04-20 | 9.02 | 10.41 | 8.38 | 10.20 | 1032335 | 10055796 | 1.18 | 13.08% |
| 2007-04-13 | 8.86 | 9.50 | 8.55 | 9.02 | 749241 | 6751018 | 0.20 | 2.27% |
| 2007-04-06 | 8.48 | 8.93 | 8.37 | 8.82 | 490978 | 4229182 | 0.25 | 2.92% |
| 2007-03-30 | 8.58 | 9.23 | 8.25 | 8.57 | 861354 | 7511769 | 0.13 | 1.54% |
| 2007-03-23 | 7.33 | 8.48 | 7.23 | 8.44 | 758413 | 6056048 | 0.85 | 11.20% |
| 2007-03-16 | 8.70 | 8.70 | 7.31 | 7.59 | 833824 | 6732520 | -0.32 | -4.05% |
| 2007-03-01 | 6.21 | 7.91 | 6.06 | 7.91 | 1077919 | 7689496 | 1.75 | 28.41% |
| 2007-02-16 | 6.09 | 6.40 | 5.85 | 6.16 | 705655 | 4315627 | 0.23 | 3.88% |
| 2007-02-09 | 5.00 | 5.96 | 4.94 | 5.93 | 721851 | 4007525 | 0.96 | 19.32% |
| 2007-02-02 | 4.99 | 5.30 | 4.80 | 4.97 | 442991 | 2250592 | 0.02 | 0.40% |
| 2007-01-26 | 5.38 | 5.53 | 4.78 | 4.95 | 676565 | 3559127 | -0.39 | -7.30% |
| 2007-01-19 | 4.45 | 5.35 | 4.43 | 5.34 | 873106 | 4374412 | 0.88 | 19.73% |
| 2007-01-12 | 4.54 | 5.05 | 4.42 | 4.46 | 681539 | 3232465 | -0.02 | -0.45% |
| 2007-01-05 | 4.36 | 4.54 | 4.25 | 4.48 | 277987 | 1225662 | 0.11 | 2.52% |
| 2006-12-29 | 4.30 | 4.47 | 4.15 | 4.37 | 519292 | 2249462 | 0.07 | 1.63% |
| 2006-12-22 | 4.20 | 4.41 | 4.13 | 4.30 | 451247 | 1930316 | 0.12 | 2.87% |
| 2006-12-15 | 4.04 | 4.24 | 4.01 | 4.18 | 213515 | 878451 | 0.14 | 3.46% |
| 2006-12-08 | 4.28 | 4.48 | 4.03 | 4.04 | 421712 | 1815249 | -0.24 | -5.61% |
| 2006-12-01 | 4.26 | 4.44 | 4.20 | 4.28 | 619997 | 2679622 | 0.08 | 1.91% |
