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 | 18.82 | 19.58 | 17.25 | 17.77 | 658702 | 12103188 | -0.91 | -4.87% |
| 2009-11-20 | 17.39 | 19.10 | 17.39 | 18.68 | 705311 | 12950104 | 1.29 | 7.42% |
| 2009-11-13 | 17.68 | 18.08 | 16.80 | 17.39 | 904850 | 15730428 | -0.29 | -1.64% |
| 2009-11-06 | 14.90 | 18.30 | 14.80 | 17.68 | 829599 | 14227008 | 2.33 | 15.18% |
| 2009-10-30 | 15.99 | 16.09 | 15.02 | 15.35 | 209722 | 3256662 | -0.83 | -5.13% |
| 2009-10-23 | 15.52 | 16.37 | 15.20 | 16.18 | 274031 | 4373814 | 0.68 | 4.39% |
| 2009-10-16 | 15.20 | 16.16 | 14.86 | 15.50 | 201428 | 3134831 | 0.32 | 2.11% |
| 2009-10-09 | 14.52 | 15.63 | 14.38 | 15.18 | 41037 | 616687 | 0.61 | 4.19% |
| 2009-09-30 | 15.05 | 15.35 | 13.92 | 14.57 | 95880 | 1391683 | -0.59 | -3.89% |
| 2009-09-25 | 15.93 | 15.94 | 15.02 | 15.16 | 231862 | 3584579 | -0.99 | -6.13% |
| 2009-09-18 | 15.98 | 17.40 | 15.80 | 16.15 | 503915 | 8366303 | 0.10 | 0.62% |
| 2009-09-11 | 16.00 | 16.30 | 15.43 | 16.05 | 254693 | 4045664 | 0.23 | 1.45% |
| 2009-09-04 | 15.50 | 16.20 | 14.40 | 15.82 | 270343 | 4108816 | 0.27 | 1.74% |
| 2009-08-28 | 16.28 | 16.35 | 14.78 | 15.55 | 332014 | 5239654 | -0.74 | -4.54% |
| 2009-08-21 | 17.39 | 17.48 | 15.40 | 16.29 | 300073 | 4949520 | -1.21 | -6.91% |
| 2009-08-14 | 20.00 | 20.10 | 17.40 | 17.50 | 593632 | 11238936 | -2.48 | -12.41% |
| 2009-08-07 | 18.18 | 20.88 | 18.00 | 19.98 | 1208514 | 23359782 | 1.80 | 9.90% |
| 2009-07-31 | 18.70 | 19.29 | 16.90 | 18.18 | 638273 | 11750587 | -0.55 | -2.94% |
| 2009-07-24 | 18.55 | 19.90 | 18.01 | 18.73 | 841436 | 15791858 | 0.15 | 0.81% |
| 2009-07-17 | 18.01 | 18.77 | 17.73 | 18.58 | 699321 | 12731074 | 0.58 | 3.22% |
| 2009-07-10 | 17.16 | 18.28 | 17.01 | 18.00 | 668182 | 11779580 | 0.84 | 4.89% |
| 2009-07-03 | 17.45 | 17.51 | 16.90 | 17.16 | 449967 | 7731880 | -0.14 | -0.81% |
| 2009-06-26 | 18.48 | 18.60 | 17.20 | 17.30 | 470823 | 8371743 | -1.09 | -5.93% |
| 2009-06-19 | 17.58 | 18.80 | 17.50 | 18.39 | 406724 | 7389191 | 0.83 | 4.73% |
| 2009-06-12 | 18.06 | 18.70 | 17.24 | 17.56 | 430417 | 7757849 | -0.49 | -2.71% |
| 2009-06-05 | 17.84 | 18.77 | 17.58 | 18.05 | 518111 | 9461146 | 0.37 | 2.09% |
| 2009-05-27 | 17.28 | 17.98 | 17.02 | 17.68 | 176536 | 3119921 | -0.02 | -0.11% |
| 2009-05-22 | 17.90 | 18.19 | 17.27 | 17.70 | 269163 | 4749492 | -0.28 | -1.56% |
| 2009-05-15 | 19.47 | 19.95 | 17.85 | 17.98 | 468687 | 8727024 | -1.51 | -7.75% |
| 2009-05-08 | 17.58 | 19.88 | 17.38 | 19.49 | 598597 | 11070080 | 1.89 | 10.74% |
| 2009-04-30 | 18.40 | 18.40 | 16.80 | 17.60 | 395993 | 6885372 | -0.97 | -5.22% |
| 2009-04-24 | 18.30 | 18.84 | 16.50 | 18.57 | 741733 | 13299214 | 0.26 | 1.42% |
| 2009-04-17 | 17.46 | 19.00 | 17.29 | 18.31 | 522099 | 9483950 | 0.88 | 5.05% |
| 2009-04-10 | 17.50 | 17.66 | 16.55 | 17.43 | 278337 | 4770326 | 0.15 | 0.87% |
| 2009-04-03 | 17.85 | 18.47 | 17.19 | 17.28 | 460269 | 8247946 | -0.65 | -3.62% |
| 2009-03-27 | 17.00 | 18.40 | 16.60 | 17.93 | 480269 | 8461203 | 1.08 | 6.41% |
| 2009-03-20 | 16.45 | 17.50 | 16.30 | 16.85 | 576529 | 9841066 | 1.07 | 6.78% |
| 2009-03-13 | 15.28 | 16.05 | 14.40 | 15.78 | 295597 | 4571942 | 0.36 | 2.33% |
| 2009-03-06 | 14.16 | 15.97 | 13.99 | 15.42 | 395746 | 5939007 | 0.92 | 6.34% |
| 2009-02-27 | 17.09 | 17.53 | 14.39 | 14.50 | 341181 | 5461100 | -2.59 | -15.15% |
| 2009-02-20 | 17.90 | 18.40 | 16.40 | 17.09 | 423840 | 7389098 | -0.54 | -3.06% |
| 2009-02-13 | 15.88 | 17.89 | 15.05 | 17.63 | 788885 | 13055337 | 2.02 | 12.94% |
| 2009-02-06 | 14.60 | 15.76 | 14.50 | 15.61 | 414387 | 6280357 | 1.22 | 8.48% |
| 2009-01-23 | 14.21 | 14.85 | 13.85 | 14.39 | 328211 | 4709805 | 0.30 | 2.13% |
| 2009-01-16 | 13.31 | 14.57 | 13.11 | 14.09 | 336705 | 4659151 | 0.95 | 7.23% |
| 2009-01-08 | 12.98 | 13.80 | 12.89 | 13.14 | 212936 | 2844228 | -0.76 | -5.47% |
| 2008-12-26 | 16.02 | 16.13 | 13.88 | 13.90 | 415457 | 6100546 | -2.23 | -13.82% |
| 2008-12-19 | 15.59 | 16.50 | 14.37 | 16.13 | 722883 | 11231080 | 0.96 | 6.33% |
| 2008-12-12 | 14.65 | 16.18 | 14.36 | 15.17 | 881065 | 13385222 | 0.55 | 3.76% |
| 2008-12-05 | 12.36 | 14.99 | 12.14 | 14.62 | 563872 | 7767561 | 2.10 | 16.77% |
| 2008-11-28 | 13.60 | 14.15 | 12.48 | 12.52 | 327895 | 4327395 | -1.21 | -8.81% |
| 2008-11-21 | 14.70 | 15.08 | 12.88 | 13.73 | 567100 | 7836828 | -0.92 | -6.28% |
| 2008-11-14 | 13.15 | 14.75 | 13.02 | 14.65 | 642623 | 8954702 | 1.76 | 13.65% |
| 2008-11-07 | 12.05 | 13.26 | 11.76 | 12.89 | 406908 | 5174209 | 0.56 | 4.54% |
| 2008-10-31 | 11.98 | 13.50 | 11.30 | 12.33 | 590660 | 7479719 | -0.06 | -0.48% |
| 2008-10-24 | 11.52 | 13.40 | 11.18 | 12.39 | 466093 | 5899277 | 0.94 | 8.21% |
| 2008-10-17 | 11.58 | 13.85 | 11.10 | 11.45 | 444757 | 5510772 | -0.19 | -1.63% |
| 2008-10-10 | 14.40 | 15.10 | 11.17 | 11.64 | 439234 | 5678896 | -3.02 | -20.60% |
| 2008-09-26 | 12.44 | 14.83 | 11.70 | 14.66 | 826238 | 10894724 | 3.35 | 29.62% |
| 2008-09-19 | 12.62 | 12.62 | 9.54 | 11.31 | 259792 | 2798464 | -1.46 | -11.43% |
| 2008-09-12 | 13.62 | 13.98 | 12.60 | 12.77 | 236731 | 3112311 | -0.74 | -5.48% |
| 2008-09-05 | 15.31 | 15.32 | 13.50 | 13.51 | 190553 | 2743460 | -1.81 | -11.81% |
| 2008-08-29 | 14.88 | 15.78 | 14.05 | 15.32 | 289789 | 4331620 | 0.49 | 3.30% |
| 2008-08-22 | 15.70 | 16.70 | 13.03 | 14.83 | 389713 | 5885864 | -0.86 | -5.48% |
| 2008-08-15 | 17.59 | 17.76 | 15.12 | 15.69 | 201688 | 3259597 | -2.17 | -12.15% |
| 2008-08-08 | 19.01 | 19.60 | 17.43 | 17.86 | 260384 | 4910273 | -1.57 | -8.08% |
| 2008-08-01 | 19.37 | 19.93 | 17.60 | 19.43 | 200821 | 3802624 | 0.17 | 0.88% |
| 2008-07-25 | 18.10 | 20.18 | 17.82 | 19.26 | 377544 | 7317973 | 0.83 | 4.50% |
| 2008-07-18 | 19.17 | 20.48 | 16.60 | 18.43 | 326475 | 6035282 | -0.94 | -4.85% |
| 2008-07-11 | 16.02 | 20.00 | 16.02 | 19.37 | 568891 | 10863954 | 3.35 | 20.91% |
| 2008-07-04 | 16.20 | 16.73 | 15.20 | 16.02 | 176711 | 2825264 | -0.37 | -2.26% |
| 2008-06-27 | 17.18 | 18.75 | 16.39 | 16.39 | 244665 | 4286774 | -0.85 | -4.93% |
| 2008-06-20 | 22.40 | 22.87 | 15.80 | 17.24 | 373457 | 6923657 | -6.33 | -26.86% |
| 2008-06-06 | 24.40 | 24.96 | 22.10 | 23.57 | 178786 | 4263505 | -1.03 | -4.19% |
| 2008-05-30 | 23.01 | 24.90 | 21.90 | 24.60 | 271018 | 6441056 | 1.03 | 4.37% |
| 2008-05-23 | 24.90 | 25.35 | 21.03 | 23.57 | 255052 | 5911041 | -1.51 | -6.02% |
| 2008-05-16 | 23.38 | 25.55 | 23.10 | 25.08 | 270082 | 6620370 | 1.07 | 4.46% |
| 2008-05-09 | 24.11 | 26.48 | 22.90 | 24.01 | 454607 | 11244680 | -0.10 | -0.41% |
| 2008-04-30 | 22.60 | 24.50 | 22.15 | 24.11 | 251706 | 5832141 | 0.79 | 3.39% |
| 2008-04-25 | 18.91 | 24.55 | 17.50 | 23.32 | 696328 | 14755794 | 6.13 | 35.66% |
| 2008-04-18 | 19.08 | 19.48 | 16.90 | 17.19 | 218780 | 4027159 | -2.71 | -13.62% |
| 2008-04-11 | 16.18 | 20.45 | 15.78 | 19.90 | 394900 | 7637095 | 3.72 | 22.99% |
| 2008-04-03 | 18.88 | 19.30 | 15.00 | 16.18 | 212250 | 3572792 | -3.75 | -18.82% |
| 2008-03-28 | 22.86 | 23.00 | 18.01 | 19.93 | 205402 | 4187961 | -2.52 | -11.22% |
| 2008-03-21 | 24.66 | 24.70 | 19.07 | 22.45 | 237187 | 5121119 | -2.28 | -9.22% |
| 2008-03-14 | 27.10 | 27.10 | 24.39 | 24.73 | 148344 | 3803191 | -2.53 | -9.28% |
| 2008-03-07 | 27.30 | 28.49 | 26.30 | 27.26 | 198788 | 5438864 | -0.16 | -0.58% |
| 2008-02-29 | 27.80 | 28.81 | 25.90 | 27.42 | 161522 | 4409553 | -0.32 | -1.15% |
| 2008-02-22 | 29.55 | 30.98 | 26.88 | 27.74 | 177571 | 5141501 | -1.69 | -5.74% |
| 2008-02-15 | 30.32 | 31.77 | 29.00 | 29.43 | 92343 | 2804666 | -1.15 | -3.76% |
| 2008-02-05 | 28.60 | 31.12 | 28.60 | 30.58 | 85645 | 2581765 | 2.96 | 10.72% |
| 2008-02-01 | 32.18 | 32.49 | 26.52 | 27.62 | 233670 | 6895689 | -5.06 | -15.48% |
| 2008-01-25 | 33.40 | 34.30 | 29.77 | 32.68 | 474201 | 15169688 | 0.05 | 0.15% |
| 2008-01-18 | 39.00 | 39.00 | 31.59 | 32.63 | 502006 | 17092684 | -3.66 | -10.09% |
| 2008-01-10 | 33.40 | 38.48 | 32.40 | 36.29 | 472116 | 16870912 | 2.82 | 8.43% |
| 2008-01-04 | 31.19 | 34.76 | 30.91 | 33.47 | 265994 | 8797534 | 1.95 | 6.19% |
| 2007-12-28 | 28.28 | 34.86 | 28.28 | 31.52 | 647337 | 20162698 | 4.59 | 17.04% |
| 2007-12-21 | 25.70 | 27.45 | 22.90 | 26.93 | 506481 | 12938870 | 1.21 | 4.71% |
| 2007-12-14 | 24.30 | 27.29 | 24.10 | 25.72 | 502446 | 13184265 | 0.98 | 3.96% |
| 2007-12-07 | 28.30 | 28.30 | 23.91 | 24.74 | 673697 | 17322120 | -6.70 | -21.31% |
| 2007-11-30 | 29.15 | 38.42 | 28.55 | 31.44 | 534596 | 17151208 | 2.85 | 9.97% |
| 2007-08-17 | 30.00 | 32.20 | 28.11 | 28.59 | 582842 | 17741008 | -1.35 | -4.51% |
| 2007-08-10 | 34.35 | 34.50 | 29.00 | 29.94 | 918881 | 28431076 | -3.89 | -11.50% |
| 2007-08-03 | 31.80 | 34.00 | 30.70 | 33.83 | 732867 | 23625168 | 1.98 | 6.22% |
| 2007-07-27 | 29.00 | 33.55 | 29.00 | 31.85 | 736204 | 22907456 | 3.00 | 10.40% |
| 2007-07-20 | 28.11 | 29.38 | 26.01 | 28.85 | 384242 | 10623506 | 0.87 | 3.11% |
| 2007-07-13 | 30.60 | 32.24 | 26.85 | 27.98 | 664666 | 19721044 | -1.57 | -5.31% |
| 2007-07-06 | 24.21 | 29.55 | 22.01 | 29.55 | 940009 | 25030288 | 6.07 | 25.85% |
| 2007-06-29 | 31.60 | 31.80 | 23.15 | 23.48 | 889005 | 24375248 | -6.93 | -22.79% |
| 2007-06-22 | 33.00 | 34.78 | 27.80 | 30.41 | 1078755 | 33534164 | -2.51 | -7.62% |
| 2007-06-15 | 26.53 | 32.92 | 25.01 | 32.92 | 1484191 | 42704588 | 8.80 | 36.48% |
| 2007-06-08 | 19.00 | 24.12 | 15.28 | 24.12 | 1221337 | 23227518 | 5.23 | 27.69% |
| 2007-06-01 | 25.68 | 25.99 | 18.85 | 18.89 | 1131418 | 25890432 | -6.63 | -25.98% |
| 2007-05-25 | 22.00 | 26.55 | 21.60 | 25.52 | 1058746 | 25553902 | 2.23 | 9.57% |
| 2007-05-18 | 25.84 | 26.26 | 22.78 | 23.29 | 802389 | 19536128 | -2.64 | -10.18% |
| 2007-05-11 | 22.40 | 26.70 | 21.60 | 25.93 | 1306391 | 31714322 | 3.80 | 17.17% |
| 2007-04-27 | 17.80 | 22.13 | 17.34 | 22.13 | 1186865 | 23048396 | 4.80 | 27.70% |
| 2007-04-20 | 16.88 | 19.08 | 16.64 | 17.33 | 963921 | 16847580 | 0.44 | 2.60% |
| 2007-04-13 | 17.60 | 17.85 | 16.25 | 16.89 | 871666 | 14913025 | -0.54 | -3.10% |
| 2007-04-06 | 14.48 | 18.00 | 14.48 | 17.43 | 933846 | 15344334 | 2.98 | 20.62% |
| 2007-03-30 | 14.39 | 15.35 | 13.81 | 14.45 | 720693 | 10543747 | -0.23 | -1.57% |
| 2007-03-23 | 13.00 | 15.48 | 12.88 | 14.68 | 743886 | 10696415 | 1.13 | 8.34% |
| 2007-03-16 | 12.98 | 15.77 | 12.70 | 13.55 | 1611781 | 22778664 | 1.31 | 10.70% |
| 2007-03-09 | 10.35 | 12.24 | 10.13 | 12.24 | 810074 | 9131085 | 1.88 | 18.15% |
| 2007-03-02 | 11.58 | 11.82 | 9.85 | 10.36 | 739258 | 7876288 | -1.00 | -8.80% |
| 2007-02-16 | 10.75 | 12.30 | 10.60 | 11.36 | 986927 | 11460341 | 0.71 | 6.67% |
| 2007-02-09 | 9.70 | 11.40 | 8.63 | 10.65 | 1188785 | 11560251 | 0.59 | 5.87% |
| 2007-02-02 | 11.55 | 12.43 | 9.96 | 10.06 | 1552544 | 17401850 | -1.24 | -10.97% |
| 2007-01-26 | 7.72 | 11.30 | 7.72 | 11.30 | 675561 | 7422401 | 4.28 | 60.97% |
| 2007-01-19 | 5.27 | 7.02 | 5.27 | 7.02 | 9940 | 64519 | 2.23 | 46.55% |
