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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 22.08 | 23.10 | 20.65 | 21.40 | 412809 | 9071844 | -0.93 | -4.17% |
| 2009-11-20 | 23.09 | 23.52 | 22.07 | 22.33 | 298697 | 6781358 | -0.63 | -2.74% |
| 2009-11-13 | 22.49 | 22.98 | 21.51 | 22.96 | 334762 | 7441971 | 0.67 | 3.01% |
| 2009-11-06 | 19.87 | 22.94 | 19.72 | 22.29 | 516217 | 11303972 | 2.14 | 10.62% |
| 2009-10-30 | 20.25 | 20.78 | 19.64 | 20.15 | 350633 | 7085412 | 0.25 | 1.26% |
| 2009-10-22 | 19.50 | 20.28 | 18.57 | 19.90 | 193650 | 3841015 | 0.49 | 2.52% |
| 2009-10-16 | 19.00 | 19.84 | 18.75 | 19.41 | 195832 | 3788992 | 0.51 | 2.70% |
| 2009-10-09 | 17.75 | 18.91 | 17.75 | 18.90 | 37271 | 690644 | 1.17 | 6.60% |
| 2009-09-30 | 18.90 | 19.19 | 17.01 | 17.73 | 84734 | 1527786 | -1.02 | -5.44% |
| 2009-09-25 | 20.43 | 21.30 | 18.28 | 18.75 | 275334 | 5446154 | -1.66 | -8.13% |
| 2009-09-18 | 19.51 | 21.68 | 19.51 | 20.41 | 375793 | 7620148 | 0.89 | 4.56% |
| 2009-09-11 | 18.56 | 20.48 | 18.46 | 19.52 | 363040 | 7032181 | 1.05 | 5.68% |
| 2009-09-04 | 20.51 | 20.51 | 16.87 | 18.47 | 318441 | 5722106 | -4.32 | -18.96% |
| 2009-08-05 | 23.47 | 23.87 | 22.23 | 22.79 | 257891 | 5945989 | -0.60 | -2.56% |
| 2009-07-31 | 21.91 | 24.73 | 19.91 | 23.39 | 529513 | 11745024 | 1.61 | 7.39% |
| 2009-07-24 | 22.20 | 22.48 | 20.64 | 21.78 | 404853 | 8664374 | -0.40 | -1.80% |
| 2009-07-17 | 19.30 | 22.68 | 19.21 | 22.18 | 536120 | 11356077 | 2.82 | 14.57% |
| 2009-07-10 | 18.78 | 19.84 | 18.29 | 19.36 | 327459 | 6240698 | 0.57 | 3.03% |
| 2009-07-03 | 17.83 | 19.68 | 17.78 | 18.79 | 437325 | 8257723 | 0.95 | 5.33% |
| 2009-06-26 | 18.39 | 18.45 | 17.50 | 17.84 | 188739 | 3370367 | -0.42 | -2.30% |
| 2009-06-19 | 17.30 | 18.36 | 17.00 | 18.26 | 176339 | 3162015 | 0.61 | 3.46% |
| 2009-06-12 | 18.53 | 18.95 | 17.50 | 17.65 | 256490 | 4705770 | -0.87 | -4.70% |
| 2009-06-05 | 18.90 | 19.55 | 18.35 | 18.52 | 244346 | 4616635 | -0.29 | -1.54% |
| 2009-05-27 | 18.78 | 19.28 | 18.50 | 18.81 | 107959 | 2034684 | -0.53 | -2.74% |
| 2009-05-22 | 19.80 | 20.06 | 18.91 | 19.34 | 313838 | 6089776 | -0.83 | -4.12% |
| 2009-05-15 | 18.91 | 20.95 | 18.11 | 20.17 | 517600 | 10273272 | 1.33 | 7.06% |
| 2009-05-08 | 16.99 | 19.89 | 16.70 | 18.84 | 489441 | 9057745 | 1.89 | 11.15% |
| 2009-04-30 | 16.20 | 17.30 | 15.03 | 16.95 | 351307 | 5634459 | 0.80 | 4.95% |
| 2009-04-24 | 15.63 | 16.88 | 15.00 | 16.15 | 408002 | 6533446 | 0.55 | 3.53% |
| 2009-04-17 | 14.38 | 15.80 | 14.28 | 15.60 | 468995 | 7081822 | 1.20 | 8.33% |
| 2009-04-10 | 13.45 | 14.45 | 13.38 | 14.40 | 207402 | 2885817 | 0.88 | 6.51% |
| 2009-04-03 | 13.96 | 14.35 | 13.30 | 13.52 | 287847 | 3996338 | -0.37 | -2.66% |
| 2009-03-27 | 13.17 | 14.30 | 13.16 | 13.89 | 373183 | 5140469 | 0.73 | 5.55% |
| 2009-03-20 | 12.29 | 13.84 | 12.28 | 13.16 | 386279 | 5085394 | 0.90 | 7.34% |
| 2009-03-13 | 12.29 | 12.65 | 11.68 | 12.26 | 204310 | 2500110 | 0.20 | 1.66% |
| 2009-03-06 | 10.53 | 12.34 | 10.50 | 12.06 | 264764 | 3088939 | 1.38 | 12.92% |
| 2009-02-27 | 12.20 | 13.12 | 10.58 | 10.68 | 332258 | 4090716 | -1.61 | -13.10% |
| 2009-02-20 | 13.18 | 13.20 | 11.71 | 12.29 | 309574 | 3812633 | -0.88 | -6.68% |
| 2009-02-13 | 12.88 | 13.47 | 12.43 | 13.17 | 277672 | 3589815 | 0.47 | 3.70% |
| 2009-02-06 | 11.65 | 12.93 | 11.48 | 12.70 | 228055 | 2824851 | 1.21 | 10.53% |
| 2009-01-23 | 11.49 | 11.83 | 11.03 | 11.49 | 153652 | 1756293 | 0.15 | 1.32% |
| 2009-01-16 | 11.01 | 12.25 | 11.00 | 11.34 | 396272 | 4570487 | 0.57 | 5.29% |
| 2009-01-09 | 9.16 | 10.88 | 9.15 | 10.77 | 195192 | 1978264 | 1.67 | 18.35% |
| 2008-12-26 | 9.96 | 10.07 | 8.86 | 9.10 | 74081 | 697440 | -0.93 | -9.27% |
| 2008-12-19 | 9.49 | 10.34 | 9.28 | 10.03 | 135952 | 1343897 | 0.63 | 6.70% |
| 2008-12-12 | 9.80 | 10.18 | 9.30 | 9.40 | 125600 | 1228825 | -0.36 | -3.69% |
| 2008-12-05 | 8.79 | 10.00 | 8.67 | 9.76 | 164054 | 1558382 | 0.91 | 10.28% |
| 2008-11-28 | 9.49 | 9.80 | 8.70 | 8.85 | 149316 | 1381757 | -0.66 | -6.94% |
| 2008-11-21 | 8.51 | 9.92 | 7.97 | 9.51 | 322919 | 2966341 | 0.82 | 9.44% |
| 2008-11-14 | 7.45 | 8.71 | 7.44 | 8.69 | 152204 | 1224037 | 1.39 | 19.04% |
| 2008-11-07 | 7.14 | 7.40 | 6.80 | 7.30 | 62547 | 446340 | -0.01 | -0.14% |
| 2008-10-31 | 8.26 | 8.60 | 7.00 | 7.31 | 93822 | 710531 | -1.31 | -15.20% |
| 2008-10-24 | 8.84 | 9.25 | 8.50 | 8.62 | 66929 | 597244 | -0.25 | -2.82% |
| 2008-10-17 | 9.98 | 10.85 | 8.83 | 8.87 | 89533 | 871106 | -1.20 | -11.92% |
| 2008-10-10 | 11.41 | 11.58 | 10.02 | 10.07 | 89106 | 974944 | -1.63 | -13.93% |
| 2008-09-26 | 12.07 | 12.38 | 10.91 | 11.70 | 194260 | 2271738 | 0.39 | 3.45% |
| 2008-09-19 | 11.50 | 11.73 | 9.75 | 11.31 | 124696 | 1351782 | -0.24 | -2.08% |
| 2008-09-12 | 11.25 | 12.15 | 10.58 | 11.55 | 137570 | 1588906 | 0.32 | 2.85% |
| 2008-09-05 | 12.42 | 12.63 | 11.00 | 11.23 | 111556 | 1305856 | -1.46 | -11.51% |
| 2008-08-29 | 12.90 | 13.14 | 11.60 | 12.69 | 122542 | 1531737 | -0.15 | -1.17% |
| 2008-08-22 | 11.48 | 13.24 | 10.55 | 12.84 | 134822 | 1655882 | 1.45 | 12.73% |
| 2008-08-15 | 12.94 | 13.53 | 10.64 | 11.39 | 141823 | 1684364 | -1.54 | -11.91% |
| 2008-08-08 | 13.08 | 14.00 | 12.50 | 12.93 | 202271 | 2696869 | -0.28 | -2.12% |
| 2008-08-01 | 13.11 | 13.37 | 12.39 | 13.21 | 123405 | 1592144 | 0.11 | 0.84% |
| 2008-07-25 | 11.94 | 13.58 | 11.83 | 13.10 | 225803 | 2975617 | 1.16 | 9.71% |
| 2008-07-18 | 12.20 | 12.96 | 11.31 | 11.94 | 57437 | 701872 | -0.22 | -1.81% |
| 2008-07-11 | 12.08 | 12.87 | 11.88 | 12.16 | 89333 | 1117722 | 0.10 | 0.83% |
| 2008-07-04 | 11.13 | 12.15 | 10.85 | 12.06 | 72356 | 825341 | 1.16 | 10.64% |
| 2008-06-27 | 10.27 | 11.83 | 10.15 | 10.90 | 73983 | 814242 | 0.52 | 5.01% |
| 2008-06-20 | 12.30 | 12.60 | 9.76 | 10.38 | 79167 | 881947 | -2.65 | -20.34% |
| 2008-06-13 | 12.95 | 14.30 | 12.60 | 13.03 | 134930 | 1816919 | -0.57 | -4.19% |
| 2008-06-06 | 13.02 | 13.66 | 12.99 | 13.60 | 51110 | 684276 | 0.70 | 5.43% |
| 2008-05-29 | 13.41 | 13.41 | 12.50 | 12.90 | 40651 | 525973 | -0.42 | -3.15% |
| 2008-05-23 | 14.78 | 14.80 | 12.95 | 13.32 | 66937 | 920601 | -1.44 | -9.76% |
| 2008-05-16 | 13.80 | 14.90 | 13.51 | 14.76 | 95902 | 1384249 | 0.76 | 5.43% |
| 2008-05-09 | 15.17 | 15.39 | 13.75 | 14.00 | 81490 | 1194912 | -0.98 | -6.54% |
| 2008-04-30 | 14.50 | 15.09 | 13.96 | 14.98 | 52199 | 759563 | 0.29 | 1.97% |
| 2008-04-25 | 14.55 | 15.22 | 11.14 | 14.69 | 142047 | 1879221 | 1.13 | 8.33% |
| 2008-04-18 | 15.21 | 15.94 | 13.50 | 13.56 | 36336 | 534073 | -2.08 | -13.30% |
| 2008-04-11 | 14.22 | 16.08 | 14.20 | 15.64 | 57864 | 897811 | 1.09 | 7.49% |
| 2008-04-03 | 16.70 | 16.86 | 13.58 | 14.55 | 56137 | 840256 | -2.70 | -15.65% |
| 2008-03-28 | 17.30 | 17.66 | 15.80 | 17.25 | 58444 | 995015 | 0.15 | 0.88% |
| 2008-03-21 | 17.90 | 18.28 | 15.56 | 17.10 | 88284 | 1491552 | -0.82 | -4.58% |
| 2008-03-14 | 20.40 | 20.40 | 17.71 | 17.92 | 81228 | 1555054 | -2.54 | -12.41% |
| 2008-03-07 | 20.34 | 21.38 | 19.86 | 20.46 | 156790 | 3235148 | 0.18 | 0.89% |
| 2008-02-29 | 19.40 | 20.60 | 18.28 | 20.28 | 157919 | 3103552 | 1.06 | 5.51% |
| 2008-02-22 | 18.05 | 19.42 | 17.81 | 19.22 | 109483 | 2049608 | 1.85 | 10.65% |
| 2008-02-15 | 17.91 | 17.92 | 17.00 | 17.37 | 24744 | 431632 | -0.40 | -2.25% |
| 2008-02-05 | 16.91 | 17.99 | 16.91 | 17.77 | 30158 | 530140 | 1.19 | 7.18% |
| 2008-02-01 | 18.16 | 18.45 | 16.03 | 16.58 | 58642 | 1003649 | -1.72 | -9.40% |
| 2008-01-25 | 20.14 | 20.14 | 17.06 | 18.30 | 132383 | 2398795 | -1.69 | -8.45% |
| 2008-01-18 | 21.50 | 21.93 | 19.60 | 19.99 | 134136 | 2803253 | -1.53 | -7.11% |
| 2008-01-11 | 21.45 | 22.48 | 20.41 | 21.52 | 250189 | 5370667 | 0.19 | 0.89% |
| 2008-01-04 | 20.45 | 21.80 | 20.30 | 21.33 | 134455 | 2857642 | 1.11 | 5.49% |
| 2007-12-28 | 21.69 | 21.69 | 20.01 | 20.22 | 274609 | 5713037 | -0.96 | -4.53% |
| 2007-12-21 | 19.45 | 21.47 | 19.01 | 21.18 | 182403 | 3724192 | 1.73 | 8.89% |
| 2007-12-14 | 19.55 | 20.33 | 18.38 | 19.45 | 181032 | 3559087 | -0.27 | -1.37% |
| 2007-12-07 | 17.55 | 20.02 | 17.54 | 19.72 | 155335 | 2950937 | 2.13 | 12.11% |
| 2007-11-30 | 17.35 | 17.79 | 16.76 | 17.59 | 70826 | 1229171 | 0.40 | 2.33% |
| 2007-11-23 | 17.55 | 18.30 | 16.65 | 17.19 | 78253 | 1383557 | -0.22 | -1.26% |
| 2007-11-16 | 16.27 | 17.80 | 16.07 | 17.41 | 76394 | 1305586 | 0.77 | 4.63% |
| 2007-11-09 | 16.87 | 17.80 | 16.38 | 16.64 | 79983 | 1365350 | -0.26 | -1.54% |
| 2007-11-02 | 16.80 | 18.78 | 16.46 | 16.90 | 135216 | 2400500 | 0.29 | 1.75% |
| 2007-10-26 | 18.80 | 19.08 | 16.30 | 16.61 | 147565 | 2603882 | -2.57 | -13.40% |
| 2007-10-18 | 19.50 | 20.49 | 19.01 | 19.18 | 124384 | 2450641 | -0.59 | -2.98% |
| 2007-10-12 | 23.99 | 24.21 | 18.80 | 19.77 | 309917 | 6617834 | -3.79 | -16.09% |
| 2007-09-28 | 21.60 | 23.83 | 21.26 | 23.56 | 480310 | 10922878 | 2.30 | 10.82% |
| 2007-09-21 | 19.40 | 22.38 | 19.29 | 21.26 | 372125 | 7810447 | 1.72 | 8.80% |
| 2007-09-14 | 19.80 | 21.00 | 18.55 | 19.54 | 246314 | 4859977 | -0.37 | -1.86% |
| 2007-09-07 | 20.13 | 21.30 | 19.65 | 19.91 | 220573 | 4527720 | -0.04 | -0.20% |
| 2007-08-31 | 21.40 | 21.40 | 19.36 | 19.95 | 233539 | 4698025 | -1.22 | -5.76% |
| 2007-08-24 | 20.91 | 22.60 | 20.30 | 21.17 | 325858 | 6913316 | 0.66 | 3.22% |
| 2007-08-17 | 19.96 | 20.90 | 18.85 | 20.51 | 185415 | 3660768 | 0.44 | 2.19% |
| 2007-08-10 | 20.30 | 22.75 | 19.36 | 20.07 | 415592 | 8817241 | 0.08 | 0.40% |
| 2007-08-03 | 18.59 | 20.58 | 18.01 | 19.99 | 279693 | 5356727 | 1.29 | 6.90% |
| 2007-07-27 | 17.15 | 18.83 | 17.00 | 18.70 | 239317 | 4284111 | 1.75 | 10.32% |
| 2007-07-20 | 16.00 | 16.99 | 15.06 | 16.95 | 103819 | 1678011 | 1.07 | 6.74% |
| 2007-07-13 | 15.35 | 16.40 | 15.11 | 15.88 | 163092 | 2578642 | 0.78 | 5.17% |
| 2007-07-06 | 15.10 | 15.78 | 13.88 | 15.10 | 120123 | 1813925 | 0.11 | 0.73% |
| 2007-06-29 | 17.63 | 17.96 | 14.96 | 14.99 | 186164 | 3055513 | -2.36 | -13.60% |
| 2007-06-22 | 17.85 | 18.98 | 17.00 | 17.35 | 304744 | 5559041 | -0.20 | -1.14% |
| 2007-06-15 | 17.70 | 18.68 | 16.61 | 17.55 | 283239 | 5076693 | 0.22 | 1.27% |
| 2007-06-08 | 17.20 | 17.50 | 14.01 | 17.33 | 326775 | 5236473 | 0.19 | 1.11% |
| 2007-06-01 | 22.30 | 22.37 | 17.14 | 17.14 | 401922 | 8052987 | -4.57 | -21.05% |
| 2007-05-25 | 18.90 | 21.95 | 18.61 | 21.71 | 463446 | 9501014 | 2.35 | 12.14% |
| 2007-05-18 | 19.75 | 20.29 | 18.51 | 19.36 | 275642 | 5356358 | -0.95 | -4.68% |
| 2007-05-11 | 20.70 | 23.50 | 19.75 | 20.31 | 499134 | 10574815 | -0.07 | -0.34% |
| 2007-04-27 | 18.30 | 20.74 | 18.00 | 20.38 | 400978 | 7743277 | 2.78 | 15.79% |
| 2007-04-20 | 16.66 | 18.07 | 15.72 | 17.60 | 315387 | 5409270 | 0.95 | 5.71% |
| 2007-04-13 | 15.97 | 17.19 | 15.41 | 16.65 | 346091 | 5737810 | 0.66 | 4.13% |
| 2007-04-06 | 15.49 | 16.30 | 15.32 | 15.99 | 275907 | 4368024 | 0.48 | 3.10% |
| 2007-03-30 | 14.73 | 15.60 | 14.40 | 15.51 | 269254 | 4066778 | 1.04 | 7.19% |
| 2007-03-23 | 13.55 | 15.20 | 13.47 | 14.47 | 194451 | 2847900 | 0.59 | 4.25% |
| 2007-03-16 | 14.17 | 14.74 | 13.76 | 13.88 | 157807 | 2257400 | -0.27 | -1.91% |
| 2007-03-09 | 14.02 | 14.58 | 13.48 | 14.15 | 133220 | 1876418 | 0.03 | 0.21% |
| 2007-03-02 | 15.80 | 16.57 | 13.50 | 14.12 | 212934 | 3156956 | -1.61 | -10.23% |
| 2007-02-16 | 14.40 | 16.15 | 14.30 | 15.73 | 178691 | 2728640 | 1.57 | 11.09% |
| 2007-02-09 | 14.21 | 14.76 | 13.75 | 14.16 | 155478 | 2206894 | -0.39 | -2.68% |
| 2007-02-02 | 15.30 | 15.90 | 13.60 | 14.55 | 283996 | 4236824 | -0.50 | -3.32% |
| 2007-01-26 | 14.60 | 16.73 | 14.10 | 15.05 | 355010 | 5356520 | 0.57 | 3.94% |
| 2007-01-19 | 12.70 | 14.58 | 12.60 | 14.48 | 317096 | 4276746 | 1.69 | 13.21% |
| 2007-01-12 | 11.48 | 13.70 | 11.40 | 12.79 | 380752 | 4837925 | 1.41 | 12.39% |
| 2007-01-05 | 11.65 | 11.75 | 11.30 | 11.38 | 144967 | 1670156 | -0.10 | -0.87% |
| 2006-12-29 | 11.08 | 11.51 | 10.75 | 11.48 | 212991 | 2370896 | 0.47 | 4.27% |
| 2006-12-22 | 11.66 | 12.06 | 10.97 | 11.01 | 198417 | 2302134 | -0.65 | -5.58% |
| 2006-12-15 | 11.51 | 12.40 | 11.24 | 11.66 | 161819 | 1900803 | 0.06 | 0.52% |
| 2006-12-08 | 11.78 | 12.68 | 11.41 | 11.60 | 165886 | 1987020 | -0.17 | -1.44% |
| 2006-12-01 | 10.99 | 12.00 | 10.65 | 11.77 | 117641 | 1328456 | 0.84 | 7.68% |
