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 | 22.09 | 22.72 | 20.76 | 20.81 | 613916 | 13306691 | -1.31 | -5.92% |
| 2009-11-20 | 22.26 | 23.28 | 21.13 | 22.12 | 927218 | 20293936 | -0.14 | -0.63% |
| 2009-11-13 | 20.33 | 22.38 | 20.02 | 22.26 | 652221 | 13752440 | 1.97 | 9.71% |
| 2009-11-06 | 18.77 | 20.97 | 18.25 | 20.29 | 687584 | 13711050 | 1.17 | 6.12% |
| 2009-10-30 | 18.35 | 19.84 | 18.00 | 19.12 | 797167 | 15216749 | 0.72 | 3.91% |
| 2009-10-23 | 17.34 | 18.72 | 17.06 | 18.40 | 759235 | 13746164 | 1.04 | 5.99% |
| 2009-10-16 | 17.10 | 18.00 | 16.80 | 17.36 | 567044 | 9891096 | 0.36 | 2.12% |
| 2009-10-09 | 15.59 | 17.05 | 15.59 | 17.00 | 104160 | 1737079 | 1.41 | 9.04% |
| 2009-09-29 | 16.46 | 16.79 | 15.32 | 15.59 | 126409 | 2023819 | -0.84 | -5.11% |
| 2009-09-25 | 16.12 | 17.79 | 15.70 | 16.43 | 612298 | 10289038 | 0.29 | 1.80% |
| 2009-09-18 | 16.76 | 17.09 | 15.95 | 16.14 | 558768 | 9276312 | -0.14 | -0.86% |
| 2009-09-11 | 15.48 | 16.31 | 15.31 | 16.28 | 592687 | 9383634 | 0.80 | 5.17% |
| 2009-09-04 | 15.18 | 15.60 | 13.96 | 15.48 | 537842 | 7948428 | 0.18 | 1.18% |
| 2009-08-28 | 15.10 | 16.36 | 14.71 | 15.30 | 740317 | 11552936 | 0.29 | 1.93% |
| 2009-08-21 | 14.50 | 15.46 | 13.02 | 15.01 | 958036 | 13715837 | 0.31 | 2.11% |
| 2009-08-14 | 15.60 | 16.26 | 14.58 | 14.70 | 1006129 | 15600142 | -0.77 | -4.98% |
| 2009-08-07 | 13.86 | 16.11 | 13.58 | 15.47 | 1281517 | 19061726 | 1.63 | 11.78% |
| 2009-07-31 | 14.50 | 14.77 | 13.05 | 13.84 | 632091 | 8818343 | -0.62 | -4.29% |
| 2009-07-24 | 13.87 | 14.79 | 13.69 | 14.46 | 882709 | 12717706 | 0.58 | 4.18% |
| 2009-07-17 | 14.08 | 14.44 | 13.63 | 13.88 | 654367 | 9156231 | -0.18 | -1.28% |
| 2009-07-10 | 13.04 | 14.30 | 12.97 | 14.06 | 979926 | 13312128 | 0.89 | 6.76% |
| 2009-07-03 | 13.59 | 13.68 | 12.96 | 13.17 | 814280 | 10739126 | -0.45 | -3.30% |
| 2009-06-26 | 13.93 | 14.22 | 13.25 | 13.62 | 517809 | 7082464 | -0.16 | -1.16% |
| 2009-06-18 | 13.17 | 13.88 | 12.78 | 13.78 | 536610 | 7167656 | 0.64 | 4.87% |
| 2009-06-12 | 12.80 | 13.78 | 12.25 | 13.14 | 965510 | 12587806 | 0.33 | 2.58% |
| 2009-06-05 | 12.86 | 13.25 | 12.33 | 12.81 | 817868 | 10432765 | 0.11 | 0.87% |
| 2009-05-27 | 11.65 | 13.05 | 11.56 | 12.70 | 887310 | 11026948 | 0.79 | 6.63% |
| 2009-05-22 | 11.75 | 12.41 | 11.23 | 11.91 | 2175525 | 25791548 | 0.11 | 0.93% |
| 2009-05-15 | 10.15 | 11.95 | 9.65 | 11.80 | 3799964 | 42451672 | 1.75 | 17.41% |
| 2009-05-08 | 10.17 | 10.56 | 9.86 | 10.05 | 1646742 | 16854024 | -0.12 | -1.18% |
| 2009-04-30 | 10.54 | 10.56 | 9.60 | 10.17 | 1448512 | 14526463 | -0.47 | -4.42% |
| 2009-04-24 | 10.22 | 10.88 | 9.96 | 10.64 | 2437319 | 25576414 | 0.50 | 4.93% |
| 2009-04-17 | 9.89 | 10.41 | 9.88 | 10.14 | 1699647 | 17222304 | 0.28 | 2.84% |
| 2009-04-10 | 9.95 | 10.08 | 9.20 | 9.86 | 896489 | 8616575 | -0.03 | -0.30% |
| 2009-04-03 | 9.79 | 10.20 | 9.53 | 9.89 | 1164880 | 11619613 | 0.09 | 0.92% |
| 2009-03-27 | 9.58 | 10.11 | 9.47 | 9.80 | 1208698 | 11878829 | 0.23 | 2.40% |
| 2009-03-20 | 9.05 | 9.85 | 8.91 | 9.57 | 1101044 | 10525002 | 0.50 | 5.51% |
| 2009-03-13 | 9.62 | 9.75 | 8.79 | 9.07 | 854441 | 7783159 | -0.55 | -5.72% |
| 2009-03-06 | 9.34 | 9.84 | 9.00 | 9.62 | 942113 | 8956888 | 0.27 | 2.89% |
| 2009-02-27 | 10.50 | 10.78 | 9.03 | 9.35 | 1233167 | 12374603 | -1.25 | -11.79% |
| 2009-02-20 | 11.37 | 11.46 | 10.09 | 10.60 | 1563105 | 16675870 | -0.70 | -6.20% |
| 2009-02-13 | 9.90 | 11.61 | 9.59 | 11.30 | 2491618 | 26031896 | 1.60 | 16.50% |
| 2009-02-06 | 8.75 | 9.75 | 8.69 | 9.70 | 1106990 | 10287152 | 1.08 | 12.53% |
| 2009-01-23 | 9.16 | 9.30 | 8.49 | 8.62 | 749149 | 6605370 | -0.51 | -5.59% |
| 2009-01-16 | 8.91 | 9.38 | 8.69 | 9.13 | 515129 | 4631823 | 0.11 | 1.22% |
| 2009-01-09 | 9.21 | 9.48 | 8.68 | 9.02 | 568330 | 5161361 | -0.06 | -0.66% |
| 2008-12-26 | 9.90 | 9.98 | 8.96 | 9.08 | 327895 | 3080583 | -0.87 | -8.74% |
| 2008-12-19 | 9.48 | 10.01 | 9.28 | 9.95 | 289267 | 2804707 | 0.53 | 5.63% |
| 2008-12-12 | 10.12 | 10.50 | 9.30 | 9.42 | 410361 | 4108131 | -0.68 | -6.73% |
| 2008-12-05 | 9.30 | 10.36 | 9.00 | 10.10 | 1045842 | 10207200 | 1.14 | 12.72% |
| 2008-11-28 | 8.90 | 9.40 | 8.52 | 8.96 | 303107 | 2721234 | -0.04 | -0.44% |
| 2008-11-21 | 8.88 | 9.52 | 8.19 | 9.00 | 638334 | 5749702 | 0.00 | 0.00% |
| 2008-11-14 | 8.03 | 9.12 | 8.01 | 9.00 | 322883 | 2746350 | 1.09 | 13.78% |
| 2008-11-07 | 7.81 | 8.20 | 7.60 | 7.91 | 145902 | 1160184 | -0.03 | -0.38% |
| 2008-10-31 | 7.72 | 8.09 | 7.30 | 7.94 | 227499 | 1772494 | 0.06 | 0.76% |
| 2008-10-24 | 7.21 | 7.95 | 6.90 | 7.88 | 281136 | 2135207 | 0.67 | 9.29% |
| 2008-10-17 | 7.58 | 8.22 | 7.15 | 7.21 | 202716 | 1559531 | -0.48 | -6.24% |
| 2008-10-10 | 9.00 | 9.00 | 7.68 | 7.69 | 205396 | 1711936 | -1.42 | -15.59% |
| 2008-09-26 | 9.28 | 9.72 | 8.50 | 9.11 | 589037 | 5436983 | 0.22 | 2.48% |
| 2008-09-19 | 8.87 | 8.93 | 7.70 | 8.89 | 239434 | 2065066 | 0.07 | 0.79% |
| 2008-09-12 | 8.71 | 8.96 | 8.41 | 8.82 | 131580 | 1141747 | 0.12 | 1.38% |
| 2008-09-05 | 9.64 | 9.64 | 8.61 | 8.70 | 194232 | 1751268 | -0.95 | -9.85% |
| 2008-08-29 | 9.68 | 10.10 | 9.10 | 9.65 | 185428 | 1783275 | 0.07 | 0.73% |
| 2008-08-22 | 9.38 | 10.50 | 8.85 | 9.58 | 383348 | 3767718 | 0.22 | 2.35% |
| 2008-08-15 | 9.51 | 9.65 | 8.02 | 9.36 | 209378 | 1880906 | -0.15 | -1.58% |
| 2008-08-08 | 10.73 | 10.97 | 9.49 | 9.51 | 303832 | 3133266 | -1.18 | -11.04% |
| 2008-08-01 | 11.20 | 11.49 | 10.40 | 10.69 | 471705 | 5138268 | -0.31 | -2.82% |
| 2008-07-25 | 9.44 | 11.33 | 9.39 | 11.00 | 878644 | 9403883 | 1.56 | 16.52% |
| 2008-07-18 | 9.75 | 10.20 | 8.95 | 9.44 | 362560 | 3455108 | -0.46 | -4.65% |
| 2008-07-11 | 9.11 | 10.43 | 9.11 | 9.90 | 689848 | 6882575 | 0.79 | 8.67% |
| 2008-07-04 | 8.95 | 9.65 | 8.55 | 9.11 | 683213 | 6202447 | -0.02 | -0.22% |
| 2008-06-27 | 8.28 | 9.29 | 8.20 | 9.13 | 336426 | 2968627 | 0.64 | 7.54% |
| 2008-06-20 | 9.35 | 9.50 | 8.02 | 8.49 | 492739 | 4333132 | -0.84 | -9.00% |
| 2008-06-13 | 11.18 | 11.18 | 9.28 | 9.33 | 239758 | 2401361 | -2.33 | -19.98% |
| 2008-06-06 | 12.15 | 12.19 | 11.40 | 11.66 | 205684 | 2417062 | -0.49 | -4.03% |
| 2008-05-30 | 12.50 | 12.52 | 11.58 | 12.15 | 315744 | 3819750 | -0.53 | -4.18% |
| 2008-05-23 | 13.90 | 13.99 | 12.11 | 12.68 | 456170 | 5873387 | -1.20 | -8.65% |
| 2008-05-16 | 13.00 | 14.85 | 12.90 | 13.88 | 1004053 | 14186785 | 0.47 | 3.50% |
| 2008-05-09 | 13.55 | 13.96 | 12.09 | 13.41 | 866197 | 11487353 | -0.02 | -0.15% |
| 2008-04-30 | 11.98 | 13.60 | 11.81 | 13.43 | 641835 | 8196322 | 1.19 | 9.72% |
| 2008-04-25 | 11.00 | 12.69 | 9.18 | 12.24 | 1753085 | 19473256 | 1.85 | 17.81% |
| 2008-04-18 | 13.46 | 13.71 | 10.39 | 10.39 | 610089 | 7176522 | -3.59 | -25.68% |
| 2008-04-11 | 12.83 | 14.60 | 12.65 | 13.98 | 547188 | 7573974 | 1.06 | 8.20% |
| 2008-04-03 | 14.10 | 14.49 | 11.65 | 12.92 | 538852 | 6865015 | -1.77 | -12.05% |
| 2008-03-28 | 15.75 | 15.78 | 13.70 | 14.69 | 442175 | 6486308 | -0.80 | -5.17% |
| 2008-03-21 | 17.52 | 17.60 | 13.71 | 15.49 | 544132 | 8256762 | -2.03 | -11.59% |
| 2008-03-14 | 19.50 | 19.60 | 17.44 | 17.52 | 264413 | 4813117 | -2.35 | -11.83% |
| 2008-03-07 | 20.53 | 21.40 | 19.85 | 19.87 | 383249 | 7866956 | -0.66 | -3.21% |
| 2008-02-29 | 22.90 | 23.20 | 19.72 | 20.53 | 459532 | 9820180 | -2.37 | -10.35% |
| 2008-02-22 | 21.80 | 23.23 | 21.75 | 22.90 | 319972 | 7251377 | 1.43 | 6.66% |
| 2008-02-15 | 21.20 | 22.02 | 20.75 | 21.47 | 119319 | 2564952 | 0.13 | 0.61% |
| 2008-02-05 | 20.00 | 21.74 | 20.00 | 21.34 | 223648 | 4692526 | 1.89 | 9.72% |
| 2008-02-01 | 24.00 | 24.00 | 18.30 | 19.45 | 480605 | 10219626 | -4.78 | -19.73% |
| 2008-01-25 | 24.50 | 25.36 | 21.50 | 24.23 | 910013 | 21631356 | -0.32 | -1.30% |
| 2008-01-18 | 23.68 | 25.48 | 23.15 | 24.55 | 870979 | 21312906 | 0.87 | 3.67% |
| 2008-01-11 | 24.03 | 24.75 | 22.80 | 23.68 | 561913 | 13277942 | -0.49 | -2.03% |
| 2008-01-04 | 22.50 | 25.20 | 22.29 | 24.17 | 515904 | 12414559 | 1.77 | 7.90% |
| 2007-12-28 | 23.00 | 23.48 | 22.18 | 22.40 | 877501 | 19834080 | 0.43 | 1.96% |
| 2007-12-21 | 18.66 | 22.15 | 18.42 | 21.97 | 1069321 | 22170556 | 3.42 | 18.44% |
| 2007-12-14 | 17.60 | 19.33 | 17.46 | 18.55 | 621652 | 11543885 | 0.61 | 3.40% |
| 2007-12-07 | 16.68 | 17.96 | 16.40 | 17.94 | 391915 | 6745748 | 1.26 | 7.55% |
| 2007-11-30 | 18.35 | 18.45 | 16.58 | 16.68 | 299234 | 5166423 | -1.32 | -7.33% |
| 2007-11-23 | 17.74 | 19.45 | 17.41 | 18.00 | 222640 | 4103014 | 0.07 | 0.39% |
| 2007-11-16 | 18.98 | 19.00 | 17.10 | 17.93 | 437047 | 7752543 | -1.30 | -6.76% |
| 2007-11-09 | 19.10 | 20.35 | 18.88 | 19.23 | 285223 | 5609328 | -0.14 | -0.72% |
| 2007-11-02 | 19.75 | 21.45 | 19.13 | 19.37 | 590813 | 11991676 | -0.14 | -0.72% |
| 2007-10-26 | 22.80 | 22.80 | 19.03 | 19.51 | 640547 | 13109752 | -3.87 | -16.55% |
| 2007-10-18 | 23.01 | 24.10 | 22.43 | 23.38 | 580697 | 13452405 | 0.42 | 1.83% |
| 2007-10-12 | 25.65 | 25.84 | 22.35 | 22.96 | 668419 | 15823474 | -2.19 | -8.71% |
| 2007-09-28 | 26.15 | 26.49 | 24.20 | 25.15 | 344265 | 8626284 | -1.00 | -3.82% |
| 2007-09-21 | 27.10 | 28.37 | 25.30 | 26.15 | 494988 | 13378981 | -1.01 | -3.72% |
| 2007-09-14 | 23.90 | 28.00 | 23.60 | 27.16 | 824031 | 21593624 | 3.04 | 12.60% |
| 2007-09-07 | 23.00 | 25.50 | 22.65 | 24.12 | 724613 | 17787828 | 1.43 | 6.30% |
| 2007-08-31 | 23.88 | 23.88 | 21.00 | 22.69 | 876939 | 19444768 | -0.11 | -0.48% |
| 2007-08-24 | 19.92 | 23.96 | 19.85 | 22.80 | 1078955 | 23507566 | 3.30 | 16.92% |
| 2007-08-17 | 17.23 | 20.12 | 16.70 | 19.50 | 1296525 | 24364768 | 2.32 | 13.50% |
| 2007-08-10 | 17.10 | 18.60 | 16.98 | 17.18 | 991486 | 17570096 | 0.33 | 1.96% |
| 2007-08-03 | 16.78 | 18.03 | 16.42 | 16.85 | 865618 | 14793682 | 0.00 | 0.00% |
| 2007-07-27 | 15.26 | 17.33 | 15.26 | 16.85 | 850438 | 14136038 | 1.67 | 11.00% |
| 2007-07-20 | 15.90 | 15.90 | 14.40 | 15.18 | 470487 | 7080331 | -0.82 | -5.12% |
| 2007-07-13 | 16.23 | 16.62 | 15.32 | 16.00 | 541259 | 8640047 | -0.10 | -0.62% |
| 2007-07-06 | 16.10 | 16.88 | 14.55 | 16.10 | 521729 | 8283422 | 0.08 | 0.50% |
| 2007-06-29 | 16.35 | 17.33 | 15.06 | 16.02 | 973490 | 15825990 | -0.15 | -0.93% |
| 2007-06-22 | 17.19 | 18.89 | 15.74 | 16.17 | 1424850 | 25291418 | -0.46 | -2.77% |
| 2007-06-15 | 14.85 | 17.22 | 14.85 | 16.63 | 1080555 | 17578254 | 1.86 | 12.59% |
| 2007-06-08 | 14.40 | 15.01 | 11.83 | 14.77 | 1217045 | 16993128 | 0.23 | 1.58% |
| 2007-06-01 | 15.80 | 17.16 | 13.49 | 14.54 | 1781680 | 27951532 | -1.12 | -7.15% |
| 2007-05-25 | 14.50 | 16.26 | 14.40 | 15.66 | 1503856 | 23526896 | 0.56 | 3.71% |
| 2007-05-18 | 14.91 | 15.51 | 13.99 | 15.10 | 1134438 | 16934596 | -0.05 | -0.33% |
| 2007-05-11 | 14.55 | 16.35 | 14.36 | 15.15 | 1587407 | 24541476 | 0.53 | 3.62% |
| 2007-04-27 | 12.81 | 15.50 | 12.81 | 14.62 | 1915853 | 27385826 | 1.81 | 14.13% |
| 2007-04-20 | 12.95 | 13.60 | 12.12 | 12.81 | 1555633 | 20141404 | -0.06 | -0.47% |
| 2007-04-13 | 12.51 | 13.53 | 12.00 | 12.87 | 1461437 | 18619916 | 0.38 | 3.04% |
| 2007-04-06 | 11.91 | 13.05 | 11.90 | 12.49 | 1212369 | 15105648 | 0.59 | 4.96% |
| 2007-03-30 | 11.65 | 12.79 | 11.33 | 11.90 | 2096853 | 25118098 | 0.35 | 3.03% |
| 2007-03-23 | 10.00 | 11.58 | 9.94 | 11.55 | 1483804 | 16268270 | 1.20 | 11.59% |
| 2007-03-16 | 10.16 | 10.99 | 9.81 | 10.35 | 1189735 | 12298402 | 0.18 | 1.77% |
| 2007-03-09 | 9.86 | 10.38 | 9.40 | 10.17 | 908173 | 9047066 | 0.31 | 3.14% |
| 2007-03-02 | 11.27 | 11.64 | 9.65 | 9.86 | 1184672 | 12428823 | -1.32 | -11.81% |
| 2007-02-16 | 9.81 | 11.50 | 9.80 | 11.18 | 1097360 | 11635262 | 1.39 | 14.20% |
| 2007-02-09 | 9.20 | 9.98 | 8.80 | 9.79 | 1216468 | 11474380 | 0.51 | 5.50% |
| 2007-02-02 | 10.83 | 11.09 | 9.00 | 9.28 | 1012898 | 10217597 | -1.42 | -13.27% |
| 2007-01-26 | 10.88 | 12.40 | 10.08 | 10.70 | 1286136 | 14780284 | -0.04 | -0.37% |
| 2007-01-19 | 9.95 | 11.24 | 9.80 | 10.74 | 975208 | 10208674 | 0.69 | 6.87% |
| 2007-01-12 | 9.93 | 11.38 | 9.93 | 10.05 | 928705 | 9876143 | 0.14 | 1.41% |
| 2007-01-05 | 9.30 | 10.16 | 9.28 | 9.91 | 430431 | 4248864 | 0.71 | 7.72% |
| 2006-12-29 | 7.88 | 9.48 | 7.80 | 9.20 | 1467206 | 12911872 | 1.57 | 20.58% |
| 2006-12-22 | 7.39 | 7.75 | 6.90 | 7.63 | 803700 | 5938156 | 0.25 | 3.39% |
| 2006-12-15 | 6.43 | 7.43 | 6.42 | 7.38 | 458271 | 3212752 | 0.90 | 13.89% |
| 2006-12-08 | 7.18 | 7.58 | 6.40 | 6.48 | 483461 | 3452273 | -0.69 | -9.62% |
| 2006-12-01 | 6.85 | 7.30 | 6.82 | 7.17 | 398888 | 2860527 | 0.32 | 4.67% |
