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 | 23.06 | 23.98 | 20.32 | 20.43 | 292396 | 6564067 | -2.68 | -11.60% |
| 2009-11-20 | 23.80 | 24.10 | 23.01 | 23.11 | 288922 | 6779080 | -0.45 | -1.91% |
| 2009-11-13 | 23.23 | 23.62 | 22.91 | 23.56 | 308154 | 7187329 | 0.30 | 1.29% |
| 2009-11-06 | 23.55 | 26.15 | 23.01 | 23.26 | 664995 | 16112016 | 0.41 | 1.79% |
| 2009-10-30 | 22.86 | 25.07 | 22.00 | 22.85 | 496440 | 11669814 | -0.01 | -0.04% |
| 2009-10-23 | 21.71 | 23.24 | 20.86 | 22.86 | 313863 | 6931142 | 1.08 | 4.96% |
| 2009-10-16 | 18.45 | 22.19 | 18.30 | 21.78 | 351933 | 7300122 | 3.28 | 17.73% |
| 2009-10-09 | 17.37 | 18.63 | 17.28 | 18.50 | 39382 | 708546 | 1.17 | 6.75% |
| 2009-09-30 | 19.00 | 19.49 | 16.81 | 17.33 | 67604 | 1205911 | -1.65 | -8.69% |
| 2009-09-25 | 19.62 | 20.20 | 18.29 | 18.98 | 190035 | 3691304 | -0.96 | -4.81% |
| 2009-09-18 | 20.70 | 22.22 | 19.60 | 19.94 | 375080 | 7912860 | -1.42 | -6.65% |
| 2009-09-11 | 18.21 | 21.46 | 17.67 | 21.36 | 483611 | 9559656 | 3.15 | 17.30% |
| 2009-09-04 | 19.00 | 19.20 | 16.38 | 18.21 | 199514 | 3525360 | -1.21 | -6.23% |
| 2009-08-28 | 18.90 | 21.40 | 18.38 | 19.42 | 406552 | 8040036 | 0.37 | 1.94% |
| 2009-08-21 | 20.01 | 20.10 | 17.03 | 19.05 | 344656 | 6442179 | -1.43 | -6.98% |
| 2009-08-14 | 22.80 | 25.77 | 20.48 | 20.48 | 502523 | 11762482 | -1.20 | -5.54% |
| 2009-08-07 | 21.58 | 22.89 | 20.40 | 21.68 | 250784 | 5478799 | -0.23 | -1.05% |
| 2009-07-31 | 20.59 | 23.58 | 20.20 | 21.91 | 370219 | 8182883 | 1.47 | 7.19% |
| 2009-07-24 | 19.80 | 20.85 | 19.15 | 20.44 | 286245 | 5699476 | 0.61 | 3.08% |
| 2009-07-17 | 17.24 | 21.85 | 17.04 | 19.83 | 593723 | 11898652 | 2.59 | 15.02% |
| 2009-07-10 | 16.16 | 17.55 | 15.91 | 17.24 | 211955 | 3504017 | 0.95 | 5.83% |
| 2009-07-03 | 15.10 | 17.00 | 14.66 | 16.29 | 278879 | 4519340 | 1.22 | 8.10% |
| 2009-06-26 | 15.59 | 15.85 | 15.00 | 15.07 | 75512 | 1151685 | -0.77 | -4.86% |
| 2009-06-19 | 14.56 | 16.57 | 14.31 | 15.84 | 120324 | 1854858 | 1.27 | 8.72% |
| 2009-06-12 | 15.29 | 15.44 | 14.42 | 14.57 | 77446 | 1164780 | -0.72 | -4.71% |
| 2009-06-05 | 15.35 | 15.75 | 15.17 | 15.29 | 82102 | 1269199 | -0.10 | -0.65% |
| 2009-05-27 | 15.89 | 15.89 | 15.16 | 15.39 | 72033 | 1115990 | -0.88 | -5.41% |
| 2009-05-22 | 16.35 | 16.68 | 15.75 | 16.27 | 142886 | 2326247 | -0.10 | -0.61% |
| 2009-05-15 | 16.41 | 17.18 | 15.03 | 16.37 | 198115 | 3258017 | -0.04 | -0.24% |
| 2009-05-08 | 15.01 | 17.40 | 15.01 | 16.41 | 239440 | 3921421 | 1.18 | 7.75% |
| 2009-04-30 | 15.21 | 15.69 | 14.00 | 15.23 | 109172 | 1643993 | -0.17 | -1.10% |
| 2009-04-24 | 15.90 | 17.90 | 15.37 | 15.40 | 328420 | 5470485 | -0.69 | -4.29% |
| 2009-04-17 | 15.77 | 16.75 | 15.50 | 16.09 | 179978 | 2906706 | 0.32 | 2.03% |
| 2009-04-10 | 16.30 | 16.61 | 15.10 | 15.77 | 107857 | 1706218 | -0.53 | -3.25% |
| 2009-04-03 | 16.20 | 17.18 | 15.90 | 16.30 | 191277 | 3161885 | -0.14 | -0.85% |
| 2009-03-27 | 15.79 | 17.64 | 15.60 | 16.44 | 299306 | 4989005 | 0.56 | 3.53% |
| 2009-03-20 | 14.10 | 17.00 | 14.10 | 15.88 | 257458 | 4042383 | 1.64 | 11.52% |
| 2009-03-13 | 14.65 | 15.70 | 14.00 | 14.24 | 132812 | 1985125 | -0.42 | -2.87% |
| 2009-03-06 | 14.10 | 15.85 | 13.71 | 14.66 | 177529 | 2637091 | 0.54 | 3.82% |
| 2009-02-27 | 18.00 | 18.79 | 13.77 | 14.12 | 265316 | 4438454 | -3.91 | -21.69% |
| 2009-02-20 | 17.80 | 18.55 | 15.95 | 18.03 | 361102 | 6296350 | 0.22 | 1.24% |
| 2009-02-13 | 18.99 | 19.49 | 17.00 | 17.81 | 499371 | 9012691 | -1.07 | -5.67% |
| 2009-02-06 | 16.24 | 19.68 | 15.38 | 18.88 | 417032 | 7412898 | 2.57 | 15.76% |
| 2009-01-23 | 15.96 | 16.80 | 14.90 | 16.31 | 291572 | 4598032 | 0.30 | 1.87% |
| 2009-01-16 | 12.87 | 18.40 | 12.28 | 16.01 | 507011 | 7939832 | 3.44 | 27.37% |
| 2009-01-09 | 10.20 | 12.99 | 10.00 | 12.57 | 317260 | 3754997 | 2.43 | 23.96% |
| 2008-12-26 | 11.97 | 12.01 | 10.01 | 10.14 | 185556 | 2024532 | -1.96 | -16.20% |
| 2008-12-19 | 11.42 | 12.45 | 11.01 | 12.10 | 248796 | 2920410 | 0.98 | 8.81% |
| 2008-12-12 | 12.04 | 13.30 | 10.82 | 11.12 | 448163 | 5451411 | -1.09 | -8.93% |
| 2008-12-05 | 12.39 | 14.25 | 11.64 | 12.21 | 477593 | 5955938 | 0.40 | 3.39% |
| 2008-11-28 | 7.65 | 11.81 | 7.08 | 11.81 | 509274 | 4823993 | 4.48 | 61.12% |
| 2008-11-21 | 5.69 | 7.33 | 5.40 | 7.33 | 111820 | 730537 | 1.54 | 26.60% |
| 2008-11-14 | 4.79 | 5.80 | 4.73 | 5.79 | 91422 | 485310 | 1.09 | 23.19% |
| 2008-11-07 | 4.82 | 5.07 | 4.48 | 4.70 | 38926 | 186383 | -0.12 | -2.49% |
| 2008-10-31 | 6.15 | 6.74 | 4.75 | 4.82 | 80975 | 446430 | -1.57 | -24.57% |
| 2008-10-24 | 5.85 | 6.40 | 5.45 | 6.39 | 67239 | 405864 | 0.45 | 7.58% |
| 2008-10-17 | 6.03 | 6.59 | 5.46 | 5.94 | 42980 | 254764 | -0.34 | -5.41% |
| 2008-10-10 | 7.70 | 7.70 | 6.28 | 6.28 | 41511 | 292275 | -1.55 | -19.80% |
| 2008-09-26 | 8.41 | 8.79 | 7.30 | 7.83 | 84809 | 674248 | -0.16 | -2.00% |
| 2008-09-19 | 8.99 | 8.99 | 6.85 | 7.99 | 61114 | 475888 | -0.84 | -9.51% |
| 2008-09-12 | 8.66 | 9.75 | 8.55 | 8.83 | 101023 | 928653 | 0.15 | 1.73% |
| 2008-09-05 | 9.09 | 9.25 | 8.01 | 8.68 | 54540 | 469645 | -0.45 | -4.93% |
| 2008-08-29 | 10.00 | 10.29 | 8.58 | 9.13 | 84159 | 793715 | -1.03 | -10.14% |
| 2008-08-22 | 10.10 | 10.50 | 8.10 | 10.16 | 137328 | 1277749 | -0.09 | -0.88% |
| 2008-08-15 | 10.56 | 10.70 | 8.88 | 10.25 | 61411 | 610103 | -0.45 | -4.21% |
| 2008-08-08 | 12.30 | 12.53 | 10.63 | 10.70 | 26943 | 311060 | -1.64 | -13.29% |
| 2008-08-01 | 13.37 | 13.44 | 11.88 | 12.34 | 36252 | 462616 | -0.98 | -7.36% |
| 2008-07-25 | 12.28 | 13.88 | 12.00 | 13.32 | 66108 | 870623 | 1.04 | 8.47% |
| 2008-07-18 | 13.87 | 14.80 | 11.30 | 12.28 | 107175 | 1442096 | -1.67 | -11.97% |
| 2008-07-11 | 13.08 | 14.37 | 13.00 | 13.95 | 92523 | 1272794 | 0.88 | 6.73% |
| 2008-07-04 | 13.50 | 14.68 | 13.00 | 13.07 | 91822 | 1278992 | 0.37 | 2.91% |
| 2008-06-27 | 11.05 | 13.44 | 10.60 | 12.70 | 60692 | 766855 | 1.46 | 12.99% |
| 2008-06-20 | 10.95 | 11.91 | 9.80 | 11.24 | 29906 | 333312 | 0.61 | 5.74% |
| 2008-06-13 | 11.50 | 11.90 | 10.45 | 10.63 | 14392 | 158110 | -1.61 | -13.15% |
| 2008-06-06 | 13.60 | 14.23 | 11.61 | 12.24 | 45046 | 580244 | -1.44 | -10.53% |
| 2008-05-30 | 12.95 | 13.81 | 12.81 | 13.68 | 38561 | 516237 | 0.77 | 5.96% |
| 2008-05-23 | 12.49 | 13.80 | 12.32 | 12.91 | 72733 | 958113 | 0.47 | 3.78% |
| 2008-05-16 | 12.01 | 12.99 | 11.90 | 12.44 | 46680 | 577330 | 0.23 | 1.88% |
| 2008-05-09 | 11.58 | 12.55 | 11.01 | 12.21 | 83742 | 993593 | 0.85 | 7.48% |
| 2008-04-30 | 11.51 | 11.55 | 10.95 | 11.36 | 32118 | 360634 | -0.15 | -1.30% |
| 2008-04-25 | 10.90 | 11.87 | 9.30 | 11.51 | 44858 | 486637 | 1.34 | 13.18% |
| 2008-04-18 | 12.67 | 12.67 | 10.17 | 10.17 | 23516 | 269167 | -2.45 | -19.41% |
| 2008-04-11 | 12.70 | 13.92 | 11.50 | 12.62 | 42865 | 553800 | -0.19 | -1.48% |
| 2008-04-03 | 15.40 | 16.98 | 11.59 | 12.81 | 52548 | 761010 | -3.05 | -19.23% |
| 2008-03-28 | 17.27 | 17.78 | 14.50 | 15.86 | 104524 | 1744778 | -1.14 | -6.71% |
| 2008-03-21 | 15.75 | 17.50 | 13.76 | 17.00 | 106737 | 1701497 | 1.92 | 12.73% |
| 2008-03-14 | 17.12 | 17.89 | 14.58 | 15.08 | 80099 | 1305395 | -2.02 | -11.81% |
| 2008-03-07 | 16.33 | 17.89 | 16.33 | 17.10 | 146467 | 2523197 | 0.96 | 5.95% |
| 2008-02-29 | 14.02 | 16.30 | 14.02 | 16.14 | 100505 | 1557200 | 1.37 | 9.28% |
| 2008-02-22 | 13.50 | 15.46 | 13.40 | 14.77 | 73004 | 1067194 | 1.69 | 12.92% |
| 2008-02-15 | 13.71 | 13.86 | 12.56 | 13.08 | 14517 | 189411 | -0.31 | -2.31% |
| 2008-02-05 | 12.00 | 13.63 | 12.00 | 13.39 | 24707 | 323997 | 1.61 | 13.67% |
| 2008-02-01 | 14.50 | 14.79 | 11.43 | 11.78 | 38951 | 514152 | -2.84 | -19.43% |
| 2008-01-25 | 16.21 | 16.35 | 13.38 | 14.62 | 66384 | 968491 | -1.48 | -9.19% |
| 2008-01-18 | 15.34 | 16.19 | 14.81 | 16.10 | 66980 | 1037830 | 0.76 | 4.95% |
| 2008-01-11 | 15.19 | 16.24 | 15.00 | 15.34 | 122198 | 1922898 | 0.58 | 3.93% |
| 2008-01-04 | 14.48 | 14.98 | 13.88 | 14.76 | 60281 | 865178 | 0.71 | 5.05% |
| 2007-12-28 | 13.02 | 14.17 | 13.02 | 14.05 | 69529 | 942313 | 1.11 | 8.58% |
| 2007-12-21 | 12.70 | 13.18 | 12.18 | 12.94 | 34108 | 434528 | 0.16 | 1.25% |
| 2007-12-14 | 12.79 | 13.29 | 12.23 | 12.78 | 40063 | 518134 | -0.17 | -1.31% |
| 2007-12-07 | 11.81 | 13.00 | 11.80 | 12.95 | 38055 | 473921 | 1.04 | 8.73% |
| 2007-11-30 | 12.80 | 13.78 | 11.80 | 11.91 | 79076 | 1017011 | -0.88 | -6.88% |
| 2007-11-23 | 11.70 | 13.16 | 11.65 | 12.79 | 75433 | 958309 | 1.11 | 9.50% |
| 2007-11-16 | 11.88 | 11.91 | 10.95 | 11.68 | 21469 | 246205 | -0.31 | -2.58% |
| 2007-11-09 | 12.56 | 13.00 | 11.71 | 11.99 | 16796 | 209313 | -0.73 | -5.74% |
| 2007-11-02 | 12.98 | 14.48 | 12.65 | 12.72 | 26789 | 357411 | -0.16 | -1.24% |
| 2007-10-26 | 15.25 | 16.25 | 12.50 | 12.88 | 66767 | 1001737 | -2.44 | -15.93% |
| 2007-10-18 | 14.70 | 15.61 | 14.31 | 15.32 | 36091 | 541875 | 1.10 | 7.74% |
| 2007-10-12 | 15.91 | 16.14 | 13.40 | 14.22 | 42711 | 642540 | -1.69 | -10.62% |
| 2007-09-28 | 15.20 | 16.07 | 15.20 | 15.91 | 33831 | 529733 | 0.55 | 3.58% |
| 2007-09-21 | 16.01 | 16.69 | 14.95 | 15.36 | 67671 | 1078113 | -0.74 | -4.60% |
| 2007-09-14 | 18.50 | 19.00 | 15.31 | 16.10 | 112947 | 1922971 | -2.68 | -14.27% |
| 2007-09-07 | 16.05 | 19.12 | 15.81 | 18.78 | 283234 | 4916908 | 3.14 | 20.08% |
| 2007-08-31 | 16.04 | 16.62 | 14.60 | 15.64 | 113844 | 1762599 | -0.39 | -2.43% |
| 2007-08-24 | 15.98 | 16.42 | 15.70 | 16.03 | 119794 | 1918706 | 0.42 | 2.69% |
| 2007-08-17 | 15.68 | 17.25 | 15.42 | 15.61 | 149612 | 2361948 | -1.50 | -8.77% |
| 2007-08-10 | 18.95 | 19.95 | 17.10 | 17.11 | 61189 | 1146188 | -1.88 | -9.90% |
| 2007-08-03 | 17.59 | 19.00 | 17.00 | 18.99 | 100749 | 1824700 | 1.36 | 7.71% |
| 2007-07-27 | 16.94 | 18.41 | 16.68 | 17.63 | 95395 | 1659210 | 0.67 | 3.95% |
| 2007-07-20 | 13.77 | 17.76 | 13.21 | 16.96 | 102356 | 1679676 | 3.45 | 25.54% |
| 2007-07-13 | 13.99 | 14.30 | 13.00 | 13.51 | 15770 | 215224 | -0.21 | -1.53% |
| 2007-07-06 | 12.20 | 14.73 | 12.01 | 13.72 | 35305 | 470093 | 1.41 | 11.45% |
| 2007-06-29 | 15.00 | 15.60 | 12.28 | 12.31 | 34962 | 504013 | -2.42 | -16.43% |
| 2007-06-22 | 16.90 | 17.05 | 13.89 | 14.73 | 49689 | 788469 | -0.87 | -5.58% |
| 2007-06-15 | 14.36 | 15.80 | 14.36 | 15.60 | 65083 | 988816 | 1.40 | 9.86% |
| 2007-06-08 | 14.25 | 14.69 | 11.43 | 14.20 | 73446 | 971390 | 0.65 | 4.80% |
| 2007-06-01 | 18.10 | 19.19 | 13.39 | 13.55 | 94812 | 1560019 | -4.52 | -25.01% |
| 2007-05-25 | 15.50 | 19.20 | 15.50 | 18.07 | 126480 | 2266330 | 1.08 | 6.36% |
| 2007-05-17 | 15.70 | 17.60 | 15.28 | 16.99 | 72147 | 1166483 | 1.05 | 6.59% |
| 2007-05-11 | 13.58 | 16.54 | 13.30 | 15.94 | 128981 | 1975025 | 2.27 | 16.61% |
| 2007-04-27 | 12.52 | 13.79 | 11.88 | 13.67 | 118313 | 1508832 | 1.19 | 9.54% |
| 2007-04-20 | 11.76 | 12.64 | 11.01 | 12.48 | 112304 | 1364277 | 0.73 | 6.21% |
| 2007-04-13 | 10.90 | 12.49 | 10.77 | 11.75 | 106902 | 1231605 | 0.86 | 7.90% |
| 2007-04-06 | 10.51 | 11.30 | 10.51 | 10.89 | 48486 | 525341 | 0.42 | 4.01% |
| 2007-03-30 | 10.55 | 11.40 | 10.20 | 10.47 | 65312 | 706460 | 0.02 | 0.19% |
| 2007-03-23 | 9.98 | 11.08 | 9.77 | 10.45 | 85193 | 899482 | -0.02 | -0.19% |
| 2007-03-16 | 9.34 | 11.10 | 9.01 | 10.47 | 144784 | 1443261 | 1.14 | 12.22% |
| 2007-03-09 | 8.92 | 9.55 | 8.55 | 9.33 | 78081 | 707366 | 0.34 | 3.78% |
| 2007-03-02 | 8.30 | 9.35 | 7.90 | 8.99 | 143153 | 1251643 | 0.73 | 8.84% |
| 2007-02-16 | 7.90 | 8.58 | 7.90 | 8.26 | 92162 | 754492 | 0.30 | 3.77% |
| 2007-02-09 | 7.70 | 8.12 | 7.66 | 7.96 | 85416 | 674741 | 0.30 | 3.92% |
| 2007-02-02 | 7.35 | 7.96 | 7.12 | 7.66 | 64407 | 488223 | 0.30 | 4.08% |
| 2007-01-26 | 7.45 | 8.10 | 7.14 | 7.36 | 104944 | 806544 | -0.09 | -1.21% |
| 2007-01-19 | 7.09 | 7.47 | 7.00 | 7.45 | 65137 | 471721 | 0.36 | 5.08% |
| 2007-01-12 | 6.54 | 7.61 | 6.54 | 7.09 | 79645 | 560602 | 0.56 | 8.58% |
| 2007-01-05 | 6.63 | 6.64 | 6.35 | 6.53 | 12577 | 80920 | -0.03 | -0.46% |
| 2006-12-29 | 7.20 | 7.20 | 6.49 | 6.56 | 48721 | 333966 | -0.49 | -6.95% |
| 2006-12-22 | 6.84 | 7.13 | 6.65 | 7.05 | 72393 | 501169 | 0.23 | 3.37% |
| 2006-12-15 | 6.51 | 6.87 | 6.39 | 6.82 | 30451 | 203042 | 0.23 | 3.49% |
| 2006-12-08 | 7.10 | 7.41 | 6.58 | 6.59 | 38932 | 276431 | -0.57 | -7.96% |
| 2006-12-01 | 7.10 | 7.61 | 6.96 | 7.16 | 35857 | 261678 | 0.24 | 3.47% |
