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 | 17.51 | 18.23 | 16.95 | 17.54 | 475910 | 8369638 | -0.04 | -0.23% |
| 2009-11-20 | 17.70 | 18.35 | 17.20 | 17.58 | 614481 | 10887389 | -0.01 | -0.06% |
| 2009-11-13 | 17.33 | 18.38 | 16.71 | 17.59 | 902492 | 15947812 | 0.35 | 2.03% |
| 2009-11-06 | 15.40 | 17.56 | 15.27 | 17.24 | 734505 | 12409676 | 1.47 | 9.32% |
| 2009-10-30 | 17.15 | 17.55 | 15.70 | 15.77 | 642472 | 10780304 | -1.38 | -8.05% |
| 2009-10-23 | 15.63 | 18.11 | 15.48 | 17.15 | 937527 | 16042684 | 1.51 | 9.65% |
| 2009-10-16 | 13.60 | 15.65 | 13.46 | 15.64 | 684614 | 10104718 | 2.06 | 15.17% |
| 2009-10-09 | 13.00 | 13.61 | 12.93 | 13.58 | 98807 | 1322607 | 0.71 | 5.52% |
| 2009-09-30 | 13.70 | 13.87 | 12.51 | 12.87 | 133188 | 1740062 | -0.63 | -4.67% |
| 2009-09-25 | 14.68 | 14.85 | 13.00 | 13.50 | 360542 | 5037673 | -1.47 | -9.82% |
| 2009-09-18 | 15.36 | 16.02 | 14.80 | 14.97 | 514806 | 8048075 | -0.30 | -1.97% |
| 2009-09-11 | 14.69 | 15.53 | 14.01 | 15.27 | 609191 | 9119184 | 0.59 | 4.02% |
| 2009-09-04 | 14.70 | 14.95 | 12.70 | 14.68 | 662537 | 9217929 | -0.10 | -0.68% |
| 2009-08-28 | 16.40 | 16.72 | 14.48 | 14.78 | 361476 | 5616573 | -1.60 | -9.77% |
| 2009-08-21 | 18.60 | 18.80 | 15.00 | 16.38 | 466144 | 7749359 | -2.56 | -13.52% |
| 2009-08-14 | 18.69 | 19.30 | 17.72 | 18.94 | 551957 | 10376279 | 0.40 | 2.16% |
| 2009-08-07 | 19.66 | 20.82 | 18.48 | 18.54 | 853889 | 16716222 | -1.22 | -6.17% |
| 2009-07-31 | 22.10 | 22.35 | 18.50 | 19.76 | 723044 | 14696035 | -2.20 | -10.02% |
| 2009-07-24 | 20.87 | 22.76 | 20.28 | 21.96 | 763584 | 16418731 | 0.99 | 4.72% |
| 2009-07-17 | 19.85 | 21.80 | 19.59 | 20.97 | 708655 | 14501794 | 0.82 | 4.07% |
| 2009-07-10 | 21.05 | 22.10 | 19.20 | 20.15 | 798204 | 16108924 | -0.73 | -3.50% |
| 2009-07-03 | 17.10 | 20.88 | 16.90 | 20.88 | 706544 | 13098662 | 4.03 | 23.92% |
| 2009-06-26 | 16.20 | 17.17 | 15.00 | 16.85 | 667664 | 10656885 | 0.77 | 4.79% |
| 2009-06-19 | 14.80 | 16.54 | 14.20 | 16.08 | 832106 | 12910731 | 1.30 | 8.80% |
| 2009-06-12 | 15.70 | 16.31 | 14.62 | 14.78 | 695074 | 10701159 | -0.80 | -5.13% |
| 2009-06-05 | 14.48 | 17.00 | 14.48 | 15.58 | 585968 | 9397541 | 1.36 | 9.56% |
| 2009-05-27 | 14.02 | 15.04 | 14.00 | 14.22 | 267273 | 3859369 | -0.40 | -2.74% |
| 2009-05-22 | 15.40 | 16.10 | 14.37 | 14.62 | 451419 | 6907538 | -0.77 | -5.00% |
| 2009-05-15 | 16.10 | 16.50 | 14.85 | 15.39 | 700630 | 10927155 | -0.71 | -4.41% |
| 2009-05-08 | 15.13 | 16.69 | 14.82 | 16.10 | 977479 | 15435977 | 1.04 | 6.91% |
| 2009-04-30 | 13.48 | 15.06 | 12.40 | 15.06 | 623627 | 8524154 | 1.41 | 10.33% |
| 2009-04-24 | 12.54 | 14.33 | 12.35 | 13.65 | 770542 | 10390466 | 1.11 | 8.85% |
| 2009-04-17 | 11.69 | 13.58 | 11.67 | 12.54 | 1067708 | 13397736 | 0.88 | 7.55% |
| 2009-04-10 | 11.63 | 11.71 | 10.87 | 11.66 | 487995 | 5544686 | 0.00 | 0.00% |
| 2009-04-03 | 11.60 | 12.35 | 10.80 | 11.66 | 1127158 | 13240678 | 0.00 | 0.00% |
| 2009-03-27 | 10.40 | 12.04 | 10.26 | 11.66 | 1371331 | 15576152 | 1.18 | 11.26% |
| 2009-03-20 | 9.70 | 11.08 | 9.54 | 10.48 | 1117119 | 11747112 | 0.82 | 8.49% |
| 2009-03-13 | 9.73 | 10.47 | 9.41 | 9.66 | 640078 | 6376540 | -0.07 | -0.72% |
| 2009-03-06 | 8.30 | 10.10 | 8.19 | 9.73 | 844835 | 7916522 | 1.42 | 17.09% |
| 2009-02-27 | 10.04 | 11.55 | 8.17 | 8.31 | 1003040 | 10155227 | -1.69 | -16.90% |
| 2009-02-20 | 10.56 | 11.20 | 9.50 | 10.00 | 1092291 | 11240812 | -0.56 | -5.30% |
| 2009-02-13 | 8.73 | 10.70 | 8.60 | 10.56 | 1750188 | 17391398 | 1.97 | 22.93% |
| 2009-02-06 | 7.52 | 8.65 | 7.18 | 8.59 | 1184153 | 9471147 | 1.14 | 15.30% |
| 2009-01-23 | 7.05 | 7.62 | 6.96 | 7.45 | 775921 | 5636093 | 0.49 | 7.04% |
| 2009-01-16 | 6.86 | 7.20 | 6.59 | 6.96 | 672268 | 4632961 | 0.10 | 1.46% |
| 2009-01-09 | 6.18 | 6.96 | 6.11 | 6.86 | 666340 | 4434870 | 0.50 | 7.86% |
| 2008-12-26 | 8.15 | 8.15 | 6.16 | 6.36 | 980820 | 6860386 | -1.79 | -21.96% |
| 2008-12-19 | 7.93 | 8.57 | 7.61 | 8.15 | 976206 | 8005021 | 0.34 | 4.35% |
| 2008-12-12 | 8.46 | 8.86 | 7.50 | 7.81 | 1191267 | 10034110 | -0.50 | -6.02% |
| 2008-12-05 | 7.10 | 8.33 | 7.03 | 8.31 | 983901 | 7631579 | 1.01 | 13.84% |
| 2008-11-28 | 8.29 | 8.59 | 7.16 | 7.30 | 1455232 | 11487522 | -1.06 | -12.68% |
| 2008-11-21 | 6.86 | 8.36 | 6.46 | 8.36 | 1506524 | 11103066 | 1.42 | 20.46% |
| 2008-11-14 | 5.83 | 6.97 | 5.78 | 6.94 | 844800 | 5377489 | 1.24 | 21.75% |
| 2008-11-07 | 5.90 | 5.98 | 5.20 | 5.70 | 292568 | 1630937 | -0.27 | -4.52% |
| 2008-10-31 | 6.52 | 6.60 | 5.70 | 5.97 | 393461 | 2422910 | -0.85 | -12.46% |
| 2008-10-24 | 7.46 | 7.77 | 6.60 | 6.82 | 590814 | 4292889 | -0.68 | -9.07% |
| 2008-10-17 | 6.37 | 7.68 | 6.10 | 7.50 | 809884 | 5691845 | 1.00 | 15.38% |
| 2008-10-10 | 8.08 | 8.42 | 6.39 | 6.50 | 582476 | 4416051 | -1.98 | -23.35% |
| 2008-09-26 | 7.38 | 8.48 | 6.69 | 8.48 | 954367 | 7354869 | 1.26 | 17.45% |
| 2008-09-19 | 7.45 | 7.60 | 6.00 | 7.22 | 505245 | 3530745 | -0.03 | -0.41% |
| 2008-09-12 | 9.44 | 9.44 | 7.02 | 7.25 | 272143 | 2169818 | -1.96 | -21.28% |
| 2008-09-05 | 10.35 | 10.71 | 9.10 | 9.21 | 136919 | 1364758 | -1.24 | -11.87% |
| 2008-08-29 | 11.10 | 11.60 | 10.01 | 10.45 | 319228 | 3411795 | -0.72 | -6.45% |
| 2008-08-22 | 10.78 | 11.35 | 9.80 | 11.17 | 349202 | 3764774 | 0.27 | 2.48% |
| 2008-08-15 | 11.00 | 11.50 | 9.69 | 10.90 | 260228 | 2789535 | -0.23 | -2.07% |
| 2008-08-08 | 11.70 | 12.45 | 10.58 | 11.13 | 304530 | 3539056 | -0.79 | -6.63% |
| 2008-08-01 | 12.76 | 13.48 | 11.08 | 11.92 | 328288 | 4050930 | -0.70 | -5.55% |
| 2008-07-25 | 10.45 | 13.14 | 10.22 | 12.62 | 532348 | 6407885 | 2.10 | 19.96% |
| 2008-07-18 | 12.68 | 13.26 | 9.62 | 10.52 | 472754 | 5262534 | -2.36 | -18.32% |
| 2008-07-11 | 10.24 | 14.05 | 10.11 | 12.88 | 603580 | 7609164 | 2.63 | 25.66% |
| 2008-07-04 | 10.15 | 10.65 | 9.20 | 10.25 | 177940 | 1785837 | 0.17 | 1.69% |
| 2008-06-27 | 9.75 | 11.46 | 9.44 | 10.08 | 234430 | 2446798 | 0.32 | 3.28% |
| 2008-06-20 | 11.40 | 12.20 | 9.02 | 9.76 | 250552 | 2675527 | -1.59 | -14.01% |
| 2008-06-13 | 14.00 | 14.01 | 11.33 | 11.35 | 154092 | 1895691 | -3.37 | -22.89% |
| 2008-06-06 | 15.32 | 15.35 | 14.50 | 14.72 | 140879 | 2102804 | -0.56 | -3.67% |
| 2008-05-30 | 14.00 | 15.71 | 13.41 | 15.28 | 297963 | 4382470 | 1.04 | 7.30% |
| 2008-05-23 | 16.90 | 16.90 | 13.84 | 14.24 | 292982 | 4528599 | -2.82 | -16.53% |
| 2008-05-16 | 24.75 | 27.30 | 16.62 | 17.06 | 303501 | 6907744 | -8.40 | -32.99% |
| 2008-05-09 | 27.10 | 28.58 | 24.20 | 25.46 | 333338 | 8876343 | -0.52 | -2.00% |
| 2008-04-30 | 23.60 | 25.98 | 23.41 | 25.98 | 155584 | 3856967 | 1.49 | 6.08% |
| 2008-04-25 | 23.40 | 25.36 | 18.18 | 24.49 | 603757 | 13447496 | 2.25 | 10.12% |
| 2008-04-18 | 29.70 | 29.70 | 21.56 | 22.24 | 274471 | 6390774 | -7.83 | -26.04% |
| 2008-04-11 | 30.28 | 33.30 | 28.51 | 30.07 | 90723 | 2830666 | -0.26 | -0.86% |
| 2008-04-03 | 36.01 | 37.80 | 29.27 | 30.33 | 70722 | 2302181 | -6.20 | -16.97% |
| 2008-03-28 | 39.00 | 39.60 | 34.50 | 36.53 | 72840 | 2661387 | -2.17 | -5.61% |
| 2008-03-21 | 36.08 | 39.88 | 32.46 | 38.70 | 97744 | 3616801 | 2.72 | 7.56% |
| 2008-03-14 | 49.00 | 49.40 | 35.20 | 35.98 | 133170 | 5388000 | -13.18 | -26.81% |
| 2008-03-07 | 52.50 | 55.00 | 47.00 | 49.16 | 110512 | 5591048 | -3.04 | -5.82% |
| 2008-02-29 | 51.60 | 53.10 | 50.00 | 52.20 | 55770 | 2894842 | 0.40 | 0.77% |
| 2008-02-22 | 55.88 | 57.00 | 51.28 | 51.80 | 63983 | 3451599 | 2.30 | 4.65% |
| 2008-02-15 | 53.50 | 53.50 | 48.10 | 49.50 | 13609 | 689332 | -1.84 | -3.58% |
| 2008-02-05 | 51.79 | 53.96 | 50.60 | 51.34 | 35503 | 1835332 | 2.29 | 4.67% |
| 2008-02-01 | 54.80 | 58.00 | 48.00 | 49.05 | 126360 | 6766603 | -8.69 | -15.05% |
| 2008-01-25 | 57.90 | 59.47 | 46.80 | 57.74 | 162215 | 8633463 | 0.63 | 1.10% |
| 2008-01-18 | 58.05 | 59.04 | 52.30 | 57.11 | 207577 | 11611115 | -1.93 | -3.27% |
| 2008-01-11 | 53.02 | 60.00 | 50.50 | 59.04 | 169473 | 9327379 | 6.02 | 11.35% |
| 2008-01-04 | 46.70 | 53.38 | 45.08 | 53.02 | 97507 | 4858720 | 6.62 | 14.27% |
| 2007-12-28 | 42.71 | 47.59 | 39.60 | 46.40 | 168323 | 7207757 | 3.64 | 8.51% |
| 2007-12-21 | 42.00 | 43.30 | 38.90 | 42.76 | 108693 | 4444960 | 0.41 | 0.97% |
| 2007-12-14 | 42.02 | 46.28 | 38.40 | 42.35 | 159560 | 6660037 | -3.83 | -8.29% |
| 2007-12-06 | 41.50 | 46.28 | 41.50 | 46.18 | 82734 | 3677300 | 4.05 | 9.61% |
| 2007-11-30 | 47.00 | 47.50 | 39.00 | 42.13 | 96304 | 4022610 | -4.06 | -8.79% |
| 2007-11-23 | 48.50 | 49.69 | 44.50 | 46.19 | 105106 | 4883985 | -2.10 | -4.35% |
| 2007-11-16 | 51.18 | 54.89 | 46.65 | 48.29 | 196160 | 10100467 | -3.69 | -7.10% |
| 2007-11-09 | 47.05 | 52.80 | 46.00 | 51.98 | 165621 | 8127184 | 2.59 | 5.24% |
| 2007-11-02 | 49.50 | 54.80 | 46.50 | 49.39 | 174995 | 8907027 | -0.09 | -0.18% |
| 2007-10-26 | 42.00 | 49.58 | 40.52 | 49.48 | 267397 | 12056911 | 7.88 | 18.94% |
| 2007-10-18 | 51.00 | 51.00 | 40.38 | 41.60 | 200307 | 9038856 | -9.42 | -18.46% |
| 2007-10-12 | 49.88 | 56.05 | 48.02 | 51.02 | 261530 | 13749156 | 3.02 | 6.29% |
| 2007-09-28 | 50.00 | 52.70 | 46.60 | 48.00 | 157059 | 7854935 | -0.72 | -1.48% |
| 2007-09-21 | 49.80 | 55.00 | 47.06 | 48.72 | 211139 | 10688402 | -1.59 | -3.16% |
| 2007-09-14 | 39.05 | 54.20 | 39.00 | 50.31 | 299788 | 14145569 | 10.31 | 25.77% |
| 2007-09-07 | 44.89 | 46.29 | 39.88 | 40.00 | 240173 | 10400234 | -5.36 | -11.82% |
| 2007-08-31 | 46.47 | 47.55 | 41.20 | 45.36 | 355039 | 15846561 | 0.50 | 1.11% |
| 2007-08-24 | 36.70 | 44.86 | 35.20 | 44.86 | 526897 | 20431988 | 8.41 | 23.07% |
| 2007-08-17 | 30.13 | 36.45 | 30.13 | 36.45 | 295653 | 10722530 | 8.96 | 32.59% |
| 2007-07-12 | 22.05 | 27.49 | 21.59 | 27.49 | 365555 | 9034964 | 5.54 | 25.24% |
| 2007-07-06 | 18.41 | 22.46 | 18.01 | 21.95 | 295640 | 6081419 | 2.60 | 13.44% |
| 2007-06-29 | 24.28 | 24.69 | 19.25 | 19.35 | 316642 | 6672497 | -4.75 | -19.71% |
| 2007-06-22 | 23.30 | 25.45 | 23.00 | 24.10 | 339537 | 8252244 | 1.13 | 4.92% |
| 2007-06-15 | 23.04 | 25.50 | 22.30 | 22.97 | 331867 | 7856256 | 0.07 | 0.31% |
| 2007-06-08 | 23.00 | 23.70 | 19.40 | 22.90 | 472083 | 10018381 | -1.04 | -4.34% |
| 2007-06-01 | 22.63 | 27.60 | 22.50 | 23.94 | 715037 | 17840844 | 1.42 | 6.31% |
| 2007-05-25 | 19.80 | 23.59 | 19.55 | 22.52 | 565683 | 12443111 | 1.72 | 8.27% |
| 2007-05-18 | 17.20 | 21.26 | 16.88 | 20.80 | 754812 | 14619870 | 3.41 | 19.61% |
| 2007-05-11 | 16.60 | 18.17 | 16.50 | 17.39 | 513214 | 8932173 | 0.53 | 3.14% |
| 2007-04-27 | 17.83 | 18.50 | 16.60 | 16.86 | 601551 | 10535418 | -0.94 | -5.28% |
| 2007-04-20 | 17.82 | 19.15 | 16.95 | 17.80 | 859614 | 15587243 | 0.09 | 0.51% |
| 2007-04-13 | 16.30 | 18.50 | 15.90 | 17.71 | 839395 | 14108974 | 1.74 | 10.89% |
| 2007-04-06 | 13.90 | 16.60 | 13.82 | 15.97 | 934061 | 14635862 | 2.05 | 14.73% |
| 2007-03-30 | 14.70 | 15.25 | 13.70 | 13.92 | 356460 | 5175065 | -0.71 | -4.85% |
| 2007-03-23 | 13.60 | 15.47 | 13.45 | 14.63 | 528257 | 7647931 | 0.31 | 2.17% |
| 2007-03-16 | 14.21 | 15.98 | 13.50 | 14.32 | 645028 | 9507329 | 0.01 | 0.07% |
| 2007-03-09 | 12.17 | 14.55 | 11.79 | 14.31 | 621198 | 8298844 | 2.20 | 18.17% |
| 2007-03-02 | 12.30 | 12.96 | 11.20 | 12.11 | 454359 | 5558758 | -0.07 | -0.57% |
| 2007-02-16 | 10.86 | 12.39 | 10.77 | 12.18 | 461299 | 5412686 | 1.29 | 11.85% |
| 2007-02-09 | 10.23 | 11.07 | 10.15 | 10.89 | 373894 | 3977375 | 0.69 | 6.76% |
| 2007-02-02 | 13.52 | 13.63 | 10.04 | 10.20 | 626791 | 7392615 | -3.25 | -24.16% |
| 2007-01-26 | 13.20 | 14.10 | 12.80 | 13.45 | 514605 | 6867936 | 0.25 | 1.89% |
| 2007-01-19 | 15.31 | 16.28 | 12.91 | 13.20 | 312824 | 4428834 | -2.10 | -13.72% |
| 2007-01-12 | 12.56 | 15.75 | 12.55 | 15.30 | 421985 | 6128634 | 2.80 | 22.40% |
| 2007-01-05 | 11.80 | 12.54 | 11.75 | 12.50 | 89666 | 1090033 | 0.78 | 6.66% |
| 2006-12-29 | 12.85 | 13.11 | 11.60 | 11.72 | 270889 | 3301192 | -1.23 | -9.50% |
| 2006-12-22 | 11.75 | 13.70 | 11.75 | 12.95 | 310599 | 4038751 | 1.32 | 11.35% |
| 2006-12-15 | 10.75 | 11.69 | 10.61 | 11.63 | 122248 | 1376182 | 0.92 | 8.59% |
| 2006-12-08 | 11.68 | 12.08 | 10.60 | 10.71 | 183278 | 2081994 | -0.98 | -8.38% |
| 2006-12-01 | 11.45 | 11.85 | 10.88 | 11.69 | 172276 | 1945588 | 0.14 | 1.21% |
