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 | 18.66 | 20.28 | 18.48 | 19.90 | 508932 | 9940070 | 1.27 | 6.82% |
| 2009-11-20 | 18.51 | 19.42 | 18.29 | 18.63 | 702036 | 13192457 | 0.44 | 2.42% |
| 2009-11-13 | 16.59 | 18.37 | 16.49 | 18.19 | 641297 | 11233465 | 1.57 | 9.45% |
| 2009-11-06 | 15.40 | 16.93 | 15.35 | 16.62 | 351662 | 5793457 | 1.05 | 6.74% |
| 2009-10-30 | 16.84 | 16.89 | 15.48 | 15.57 | 232094 | 3707162 | -1.07 | -6.43% |
| 2009-10-23 | 15.83 | 16.92 | 15.73 | 16.64 | 375215 | 6158323 | 0.74 | 4.65% |
| 2009-10-16 | 16.16 | 16.38 | 15.47 | 15.90 | 244408 | 3909640 | -0.11 | -0.69% |
| 2009-10-09 | 15.78 | 16.07 | 15.52 | 16.01 | 36097 | 574317 | 0.62 | 4.03% |
| 2009-09-30 | 16.31 | 16.62 | 15.25 | 15.39 | 104209 | 1644939 | -0.90 | -5.53% |
| 2009-09-25 | 16.50 | 17.54 | 15.60 | 16.29 | 422054 | 7105257 | -0.12 | -0.73% |
| 2009-09-18 | 16.98 | 17.34 | 16.20 | 16.41 | 452465 | 7575941 | -0.60 | -3.53% |
| 2009-09-08 | 15.19 | 17.29 | 15.19 | 17.01 | 612157 | 10171852 | 1.89 | 12.50% |
| 2009-09-04 | 14.99 | 15.26 | 13.92 | 15.12 | 316679 | 4647200 | -0.29 | -1.88% |
| 2009-08-28 | 15.30 | 16.16 | 14.48 | 15.41 | 400303 | 6192967 | 0.19 | 1.25% |
| 2009-08-21 | 15.48 | 15.49 | 14.35 | 15.22 | 341382 | 5100227 | -0.45 | -2.87% |
| 2009-08-14 | 16.95 | 17.44 | 15.58 | 15.67 | 433355 | 7282953 | -1.12 | -6.67% |
| 2009-08-07 | 17.52 | 18.24 | 16.71 | 16.79 | 922885 | 16312414 | -0.47 | -2.72% |
| 2009-07-31 | 17.50 | 18.15 | 16.04 | 17.26 | 853620 | 14783207 | -0.35 | -1.99% |
| 2009-07-24 | 17.71 | 18.75 | 17.25 | 17.61 | 1050101 | 18856296 | -0.05 | -0.28% |
| 2009-07-17 | 18.30 | 18.88 | 17.50 | 17.66 | 828088 | 14793753 | -0.47 | -2.59% |
| 2009-07-10 | 16.33 | 18.70 | 16.21 | 18.13 | 1029065 | 17858814 | 1.74 | 10.62% |
| 2009-07-03 | 16.05 | 16.90 | 15.91 | 16.39 | 684341 | 11317466 | 0.47 | 2.95% |
| 2009-06-26 | 16.59 | 16.65 | 15.58 | 15.92 | 493407 | 7906351 | -0.59 | -3.57% |
| 2009-06-19 | 15.35 | 17.30 | 15.35 | 16.51 | 1094434 | 18140148 | 1.19 | 7.77% |
| 2009-06-12 | 15.11 | 16.38 | 14.76 | 15.32 | 1262221 | 19896164 | 0.14 | 0.92% |
| 2009-06-05 | 14.31 | 15.45 | 14.14 | 15.18 | 754601 | 11087249 | 0.89 | 6.23% |
| 2009-05-27 | 14.00 | 14.42 | 13.91 | 14.29 | 194641 | 2761355 | -0.16 | -1.11% |
| 2009-05-22 | 14.88 | 15.58 | 14.20 | 14.45 | 691668 | 10400132 | -0.44 | -2.96% |
| 2009-05-15 | 14.93 | 15.08 | 14.22 | 14.89 | 558686 | 8246914 | -0.04 | -0.27% |
| 2009-05-08 | 14.73 | 16.23 | 14.62 | 14.93 | 1027348 | 15920307 | 0.43 | 2.97% |
| 2009-04-30 | 14.68 | 14.78 | 13.76 | 14.50 | 475293 | 6765947 | -0.36 | -2.42% |
| 2009-04-24 | 14.71 | 15.58 | 14.03 | 14.86 | 1045947 | 15772751 | 0.21 | 1.43% |
| 2009-04-17 | 14.09 | 14.98 | 13.98 | 14.65 | 1045318 | 15156219 | 0.72 | 5.17% |
| 2009-04-10 | 13.82 | 14.00 | 13.16 | 13.93 | 452884 | 6194106 | 0.10 | 0.72% |
| 2009-04-03 | 13.90 | 14.57 | 13.35 | 13.83 | 909975 | 12756237 | -0.01 | -0.07% |
| 2009-03-27 | 13.31 | 14.08 | 12.96 | 13.84 | 782525 | 10623260 | 0.54 | 4.06% |
| 2009-03-20 | 12.35 | 13.65 | 12.00 | 13.30 | 656770 | 8530062 | 1.01 | 8.22% |
| 2009-03-13 | 13.11 | 13.22 | 11.95 | 12.29 | 481133 | 5984520 | -0.80 | -6.11% |
| 2009-03-05 | 12.03 | 13.39 | 11.96 | 13.09 | 360758 | 4630418 | 0.92 | 7.56% |
| 2009-02-27 | 14.37 | 15.18 | 12.06 | 12.17 | 700185 | 9715653 | -2.38 | -16.36% |
| 2009-02-20 | 15.58 | 16.20 | 13.97 | 14.55 | 904060 | 13466489 | -0.97 | -6.25% |
| 2009-02-13 | 14.53 | 15.84 | 14.19 | 15.52 | 1178217 | 17581658 | 1.00 | 6.89% |
| 2009-02-06 | 12.59 | 14.80 | 12.08 | 14.52 | 1415901 | 19402038 | 2.09 | 16.81% |
| 2009-01-23 | 13.20 | 13.35 | 12.33 | 12.43 | 1003096 | 12904850 | -0.44 | -3.42% |
| 2009-01-16 | 11.75 | 12.87 | 11.40 | 12.87 | 781247 | 9414767 | 1.04 | 8.79% |
| 2009-01-09 | 11.40 | 12.25 | 11.25 | 11.83 | 298916 | 3517692 | 0.12 | 1.02% |
| 2008-12-26 | 12.85 | 12.93 | 11.66 | 11.71 | 432282 | 5284881 | -1.01 | -7.94% |
| 2008-12-19 | 11.84 | 13.10 | 11.18 | 12.72 | 404790 | 4925882 | 1.10 | 9.47% |
| 2008-12-12 | 12.70 | 13.35 | 11.40 | 11.62 | 526167 | 6645134 | -0.90 | -7.19% |
| 2008-12-05 | 11.10 | 12.73 | 10.92 | 12.52 | 643002 | 7718323 | 1.51 | 13.71% |
| 2008-11-28 | 11.74 | 11.85 | 10.39 | 11.01 | 452065 | 5008234 | -0.67 | -5.74% |
| 2008-11-21 | 10.95 | 12.40 | 10.57 | 11.68 | 872447 | 9959433 | 0.92 | 8.55% |
| 2008-11-14 | 8.68 | 10.76 | 8.65 | 10.76 | 642965 | 6201906 | 2.16 | 25.12% |
| 2008-11-07 | 8.56 | 9.11 | 8.00 | 8.60 | 328490 | 2817496 | -0.10 | -1.15% |
| 2008-10-31 | 9.90 | 9.99 | 8.48 | 8.70 | 296441 | 2721650 | -1.51 | -14.79% |
| 2008-10-24 | 10.09 | 10.65 | 9.72 | 10.21 | 298847 | 3091620 | 0.25 | 2.51% |
| 2008-10-17 | 12.20 | 12.46 | 9.55 | 9.96 | 270426 | 2923488 | -2.52 | -20.19% |
| 2008-10-10 | 14.88 | 14.88 | 12.45 | 12.48 | 157852 | 2129969 | -2.49 | -16.63% |
| 2008-09-26 | 17.00 | 17.60 | 13.48 | 14.97 | 489500 | 7404761 | -1.22 | -7.54% |
| 2008-09-19 | 15.60 | 16.19 | 14.20 | 16.19 | 144981 | 2285000 | 0.50 | 3.19% |
| 2008-09-12 | 16.94 | 17.00 | 15.30 | 15.69 | 87904 | 1401470 | -1.11 | -6.61% |
| 2008-09-05 | 19.10 | 19.10 | 16.02 | 16.80 | 118267 | 2035557 | -2.38 | -12.41% |
| 2008-08-29 | 19.81 | 20.75 | 18.50 | 19.18 | 72752 | 1394062 | -1.00 | -4.96% |
| 2008-08-22 | 20.60 | 21.51 | 19.20 | 20.18 | 98259 | 2022100 | -0.33 | -1.61% |
| 2008-08-15 | 21.39 | 21.80 | 19.01 | 20.51 | 139366 | 2793013 | -1.29 | -5.92% |
| 2008-08-08 | 23.00 | 23.87 | 21.55 | 21.80 | 137916 | 3139676 | -1.21 | -5.26% |
| 2008-08-01 | 23.98 | 24.25 | 22.05 | 23.01 | 125626 | 2890893 | -0.76 | -3.20% |
| 2008-07-25 | 22.64 | 24.10 | 22.50 | 23.77 | 167979 | 3944992 | 1.12 | 4.95% |
| 2008-07-18 | 21.81 | 22.79 | 20.63 | 22.65 | 147539 | 3254959 | 0.61 | 2.77% |
| 2008-07-11 | 21.57 | 23.40 | 21.57 | 22.04 | 216158 | 4877200 | 0.46 | 2.13% |
| 2008-07-04 | 20.58 | 21.70 | 19.21 | 21.58 | 153292 | 3169147 | 0.97 | 4.71% |
| 2008-06-27 | 20.70 | 22.00 | 18.57 | 20.61 | 229788 | 4696337 | -0.38 | -1.81% |
| 2008-06-20 | 23.45 | 23.95 | 18.37 | 20.99 | 305717 | 6505093 | -2.41 | -10.30% |
| 2008-06-13 | 26.85 | 27.80 | 23.18 | 23.40 | 135428 | 3415601 | -4.42 | -15.89% |
| 2008-06-06 | 29.50 | 30.18 | 27.60 | 27.82 | 105401 | 3034467 | -1.78 | -6.01% |
| 2008-05-30 | 28.27 | 30.30 | 27.92 | 29.60 | 161021 | 4726196 | 1.00 | 3.50% |
| 2008-05-23 | 29.18 | 30.19 | 27.48 | 28.60 | 211738 | 6056784 | -1.00 | -3.38% |
| 2008-05-16 | 28.95 | 32.38 | 28.50 | 29.60 | 450953 | 14016003 | 0.27 | 0.92% |
| 2008-05-09 | 30.50 | 31.20 | 28.17 | 29.33 | 334998 | 9944999 | -0.58 | -1.94% |
| 2008-04-30 | 27.66 | 30.10 | 27.66 | 29.91 | 183853 | 5396509 | 1.86 | 6.63% |
| 2008-04-25 | 27.40 | 29.55 | 23.90 | 28.05 | 389375 | 10702676 | 2.80 | 11.09% |
| 2008-04-18 | 26.60 | 27.99 | 23.70 | 25.25 | 218757 | 5714118 | -1.86 | -6.86% |
| 2008-04-11 | 24.60 | 28.12 | 24.00 | 27.11 | 328057 | 8736844 | 2.83 | 11.66% |
| 2008-04-03 | 28.10 | 28.85 | 20.60 | 24.28 | 339022 | 8571085 | -3.37 | -12.19% |
| 2008-03-27 | 30.77 | 31.90 | 27.47 | 27.65 | 388081 | 11578656 | -2.52 | -8.35% |
| 2008-03-21 | 29.31 | 31.54 | 25.25 | 30.17 | 535496 | 15558419 | 1.08 | 3.71% |
| 2008-03-14 | 27.61 | 30.00 | 27.20 | 29.09 | 542852 | 15580010 | 1.59 | 5.78% |
| 2008-03-07 | 24.86 | 28.50 | 24.71 | 27.50 | 362739 | 9948852 | 2.50 | 10.00% |
| 2008-02-29 | 25.44 | 25.78 | 22.82 | 25.00 | 185942 | 4530866 | -0.51 | -2.00% |
| 2008-02-22 | 25.89 | 27.17 | 24.90 | 25.51 | 172155 | 4520953 | 0.21 | 0.83% |
| 2008-02-15 | 26.80 | 26.99 | 24.80 | 25.30 | 99758 | 2574151 | -1.28 | -4.82% |
| 2008-02-05 | 25.20 | 27.20 | 25.20 | 26.58 | 86545 | 2275298 | 2.24 | 9.20% |
| 2008-02-01 | 28.69 | 28.99 | 23.41 | 24.34 | 268517 | 7162163 | -4.52 | -15.66% |
| 2008-01-25 | 27.93 | 30.22 | 24.28 | 28.86 | 644656 | 18088412 | 0.91 | 3.26% |
| 2008-01-18 | 29.56 | 30.36 | 26.70 | 27.95 | 399998 | 11525552 | -1.08 | -3.72% |
| 2008-01-11 | 28.20 | 30.00 | 27.10 | 29.03 | 539498 | 15368472 | 0.65 | 2.29% |
| 2008-01-04 | 28.15 | 29.60 | 27.51 | 28.38 | 277451 | 7929364 | 0.13 | 0.46% |
| 2007-12-28 | 26.60 | 29.38 | 26.59 | 28.25 | 503369 | 14131548 | 2.23 | 8.57% |
| 2007-12-21 | 25.00 | 26.35 | 24.35 | 26.02 | 490046 | 12547800 | 1.34 | 5.43% |
| 2007-12-14 | 21.88 | 24.68 | 21.72 | 24.68 | 367974 | 8615438 | 2.54 | 11.47% |
| 2007-12-07 | 20.68 | 22.31 | 20.53 | 22.14 | 132817 | 2849610 | 1.28 | 6.14% |
| 2007-11-30 | 21.30 | 21.90 | 20.40 | 20.86 | 138660 | 2924920 | -0.30 | -1.42% |
| 2007-11-23 | 22.30 | 23.20 | 20.22 | 21.16 | 178270 | 3946341 | -1.02 | -4.60% |
| 2007-11-16 | 21.23 | 22.58 | 20.07 | 22.18 | 216952 | 4691287 | 0.60 | 2.78% |
| 2007-11-09 | 24.75 | 24.75 | 21.42 | 21.58 | 275299 | 6428955 | -2.75 | -11.30% |
| 2007-11-02 | 25.40 | 26.90 | 24.30 | 24.33 | 407857 | 10487161 | -0.62 | -2.48% |
| 2007-10-26 | 22.58 | 26.50 | 22.00 | 24.95 | 708164 | 17574070 | 2.65 | 11.88% |
| 2007-10-18 | 23.38 | 25.20 | 22.20 | 22.30 | 473113 | 11312173 | -1.08 | -4.62% |
| 2007-10-12 | 21.65 | 24.32 | 20.39 | 23.38 | 1110953 | 25196382 | 2.10 | 9.87% |
| 2007-09-28 | 18.42 | 21.90 | 18.08 | 21.28 | 1058745 | 21665600 | 2.94 | 16.03% |
| 2007-09-21 | 18.65 | 19.30 | 18.18 | 18.34 | 356706 | 6680795 | -0.46 | -2.45% |
| 2007-09-14 | 18.70 | 19.10 | 17.47 | 18.80 | 404222 | 7372436 | 0.11 | 0.59% |
| 2007-09-07 | 19.40 | 19.97 | 18.65 | 18.69 | 534520 | 10288487 | -0.45 | -2.35% |
| 2007-08-31 | 19.59 | 19.70 | 18.30 | 19.14 | 459798 | 8760775 | -0.26 | -1.34% |
| 2007-08-24 | 19.20 | 20.50 | 18.57 | 19.40 | 737342 | 14467621 | 0.44 | 2.32% |
| 2007-08-17 | 17.99 | 19.75 | 17.50 | 18.96 | 486995 | 9073310 | 1.06 | 5.92% |
| 2007-08-10 | 19.00 | 19.64 | 17.60 | 17.90 | 463351 | 8647074 | -0.73 | -3.92% |
| 2007-08-03 | 18.28 | 19.62 | 17.65 | 18.63 | 713907 | 13350643 | 0.43 | 2.36% |
| 2007-07-27 | 17.00 | 19.00 | 17.00 | 18.20 | 581123 | 10477687 | 1.32 | 7.82% |
| 2007-07-20 | 16.69 | 17.00 | 15.75 | 16.88 | 261834 | 4304221 | -0.01 | -0.06% |
| 2007-07-13 | 16.66 | 18.88 | 16.22 | 16.89 | 608394 | 10508420 | 0.49 | 2.99% |
| 2007-07-06 | 15.15 | 17.35 | 15.00 | 16.40 | 520248 | 8397520 | 1.20 | 7.89% |
| 2007-06-29 | 18.28 | 18.45 | 14.98 | 15.20 | 469175 | 7861223 | -2.59 | -14.56% |
| 2007-06-22 | 19.48 | 20.09 | 17.38 | 17.79 | 625509 | 12005767 | -1.42 | -7.39% |
| 2007-06-15 | 18.72 | 20.32 | 18.25 | 19.21 | 916877 | 17823430 | 0.81 | 4.40% |
| 2007-06-08 | 19.00 | 19.24 | 15.25 | 18.40 | 833033 | 14831567 | -0.08 | -0.43% |
| 2007-06-01 | 20.45 | 21.50 | 16.72 | 18.48 | 1341228 | 25949968 | -1.63 | -8.11% |
| 2007-05-25 | 15.70 | 20.95 | 15.53 | 20.11 | 1673300 | 31351864 | 3.89 | 23.98% |
| 2007-05-18 | 16.02 | 16.77 | 15.30 | 16.22 | 770526 | 12416470 | -0.08 | -0.49% |
| 2007-05-11 | 16.29 | 17.24 | 16.11 | 16.30 | 756986 | 12556246 | -0.01 | -0.06% |
| 2007-04-27 | 17.20 | 17.87 | 16.25 | 16.31 | 799051 | 13611328 | -0.80 | -4.68% |
| 2007-04-20 | 17.00 | 17.59 | 15.83 | 17.11 | 1023701 | 17348226 | 0.31 | 1.84% |
| 2007-04-13 | 16.20 | 17.50 | 15.54 | 16.80 | 925352 | 15230590 | 0.67 | 4.15% |
| 2007-04-06 | 14.78 | 16.27 | 14.71 | 16.13 | 592621 | 9250261 | 1.38 | 9.36% |
| 2007-03-30 | 15.43 | 15.67 | 14.50 | 14.75 | 559204 | 8437602 | -0.47 | -3.09% |
| 2007-03-23 | 13.78 | 15.27 | 13.58 | 15.22 | 726665 | 10620378 | 1.09 | 7.71% |
| 2007-03-16 | 14.30 | 14.78 | 13.75 | 14.13 | 538664 | 7672837 | -0.16 | -1.12% |
| 2007-03-09 | 13.79 | 14.75 | 13.16 | 14.29 | 380236 | 5307163 | 0.50 | 3.63% |
| 2007-03-02 | 15.77 | 15.80 | 13.12 | 13.79 | 567613 | 8098360 | -1.93 | -12.28% |
| 2007-02-16 | 13.95 | 16.46 | 13.95 | 15.72 | 532725 | 8195170 | 1.77 | 12.69% |
| 2007-02-09 | 13.35 | 14.58 | 12.98 | 13.95 | 397353 | 5533831 | 0.59 | 4.42% |
| 2007-02-02 | 15.80 | 16.23 | 13.19 | 13.36 | 610762 | 9031607 | -2.18 | -14.03% |
| 2007-01-26 | 17.60 | 19.10 | 14.60 | 15.54 | 866741 | 14807138 | -1.91 | -10.95% |
| 2007-01-19 | 14.76 | 17.51 | 14.76 | 17.45 | 1071969 | 17104094 | 2.80 | 19.11% |
| 2007-01-12 | 13.01 | 14.98 | 12.85 | 14.65 | 851230 | 11901281 | 1.69 | 13.04% |
| 2007-01-05 | 13.49 | 13.62 | 12.37 | 12.96 | 255427 | 3297302 | -0.14 | -1.07% |
| 2006-12-29 | 13.25 | 13.68 | 12.63 | 13.10 | 472856 | 6187566 | -0.09 | -0.68% |
| 2006-12-22 | 12.80 | 14.58 | 12.68 | 13.19 | 848884 | 11492207 | 0.38 | 2.97% |
| 2006-12-15 | 12.15 | 14.38 | 11.81 | 12.81 | 857058 | 10852475 | 0.80 | 6.66% |
| 2006-12-08 | 11.34 | 13.10 | 10.80 | 12.01 | 805077 | 9410360 | 0.66 | 5.82% |
| 2006-12-01 | 10.40 | 11.63 | 10.30 | 11.35 | 512643 | 5658365 | 1.12 | 10.95% |
