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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 18.80 | 19.58 | 18.03 | 18.17 | 120354 | 2285690 | -0.75 | -3.96% |
| 2009-11-20 | 18.55 | 19.80 | 18.26 | 18.92 | 244841 | 4640167 | 0.59 | 3.22% |
| 2009-11-13 | 16.63 | 18.36 | 16.60 | 18.33 | 317108 | 5624874 | 1.73 | 10.42% |
| 2009-11-06 | 15.95 | 17.26 | 15.76 | 16.60 | 244141 | 4096487 | 0.42 | 2.60% |
| 2009-10-30 | 15.86 | 17.30 | 15.69 | 16.18 | 298541 | 4888848 | 0.32 | 2.02% |
| 2009-10-23 | 15.22 | 16.40 | 15.10 | 15.86 | 243826 | 3892687 | 0.68 | 4.48% |
| 2009-10-16 | 14.62 | 15.32 | 14.32 | 15.18 | 118230 | 1767739 | 0.56 | 3.83% |
| 2009-10-09 | 14.09 | 14.78 | 13.78 | 14.62 | 29945 | 433033 | 0.57 | 4.06% |
| 2009-09-30 | 14.30 | 15.13 | 12.24 | 14.05 | 73123 | 1022148 | -0.23 | -1.61% |
| 2009-09-25 | 15.10 | 15.53 | 14.10 | 14.28 | 126314 | 1887368 | -0.80 | -5.30% |
| 2009-09-18 | 15.80 | 16.43 | 15.00 | 15.08 | 199216 | 3200077 | -0.78 | -4.92% |
| 2009-09-11 | 14.70 | 16.00 | 14.32 | 15.86 | 282912 | 4300717 | 1.46 | 10.14% |
| 2009-09-04 | 14.25 | 14.60 | 12.67 | 14.40 | 215518 | 2982793 | 0.00 | 0.00% |
| 2009-08-28 | 13.81 | 14.60 | 12.92 | 14.40 | 175498 | 2463856 | 0.70 | 5.11% |
| 2009-08-21 | 16.45 | 16.80 | 13.18 | 13.70 | 215794 | 3143196 | -3.02 | -18.06% |
| 2009-08-14 | 16.02 | 16.89 | 15.65 | 16.72 | 198169 | 3244228 | 0.72 | 4.50% |
| 2009-08-07 | 16.39 | 17.31 | 15.69 | 16.00 | 280057 | 4632072 | -0.40 | -2.44% |
| 2009-07-31 | 17.26 | 17.72 | 15.32 | 16.40 | 313293 | 5251275 | -0.76 | -4.43% |
| 2009-07-24 | 17.58 | 18.22 | 16.94 | 17.16 | 289381 | 5093886 | -0.51 | -2.89% |
| 2009-07-17 | 18.88 | 19.20 | 17.40 | 17.67 | 275229 | 5029297 | -0.82 | -4.43% |
| 2009-07-06 | 18.15 | 18.50 | 17.81 | 18.49 | 139579 | 2533528 | 0.36 | 1.99% |
| 2009-07-03 | 14.43 | 18.13 | 14.08 | 18.13 | 490932 | 8113062 | 3.73 | 25.90% |
| 2009-06-26 | 13.76 | 14.66 | 13.18 | 14.40 | 225610 | 3130059 | 0.59 | 4.27% |
| 2009-06-19 | 12.92 | 14.19 | 12.92 | 13.81 | 169137 | 2307230 | 0.81 | 6.23% |
| 2009-06-12 | 13.71 | 14.15 | 12.86 | 13.00 | 202186 | 2736172 | -0.71 | -5.18% |
| 2009-06-05 | 13.57 | 14.80 | 13.57 | 13.71 | 300128 | 4276941 | 0.15 | 1.11% |
| 2009-05-27 | 13.69 | 14.04 | 13.19 | 13.56 | 135939 | 1850695 | -0.59 | -4.17% |
| 2009-05-22 | 14.87 | 14.92 | 13.96 | 14.15 | 312294 | 4490130 | -0.37 | -2.55% |
| 2009-05-15 | 13.40 | 14.95 | 12.51 | 14.52 | 470582 | 6554497 | 1.22 | 9.17% |
| 2009-05-08 | 11.55 | 13.65 | 11.55 | 13.30 | 503162 | 6421520 | 1.82 | 15.85% |
| 2009-04-30 | 11.18 | 11.90 | 10.38 | 11.48 | 193243 | 2143824 | 0.20 | 1.77% |
| 2009-04-24 | 11.14 | 12.13 | 10.88 | 11.28 | 264236 | 3040731 | 0.14 | 1.26% |
| 2009-04-17 | 10.66 | 11.85 | 10.45 | 11.14 | 476370 | 5348347 | 0.42 | 3.92% |
| 2009-04-10 | 10.51 | 10.75 | 9.70 | 10.72 | 308969 | 3166073 | 0.22 | 2.10% |
| 2009-04-03 | 10.71 | 11.30 | 9.91 | 10.50 | 385519 | 4158766 | -0.20 | -1.87% |
| 2009-03-27 | 10.44 | 11.08 | 10.02 | 10.70 | 551201 | 5850919 | 0.16 | 1.52% |
| 2009-03-19 | 8.35 | 10.95 | 8.29 | 10.54 | 362415 | 3688101 | 2.12 | 25.18% |
| 2009-03-13 | 9.28 | 9.74 | 8.14 | 8.42 | 160085 | 1413476 | -0.82 | -8.87% |
| 2009-03-06 | 7.86 | 9.38 | 7.51 | 9.24 | 195436 | 1712623 | 1.38 | 17.56% |
| 2009-02-27 | 8.95 | 9.61 | 7.58 | 7.86 | 294652 | 2656691 | -1.05 | -11.79% |
| 2009-02-20 | 9.75 | 10.12 | 8.60 | 8.91 | 201768 | 1849975 | -0.84 | -8.62% |
| 2009-02-13 | 8.88 | 9.88 | 8.70 | 9.75 | 237836 | 2205529 | 0.85 | 9.55% |
| 2009-02-06 | 8.00 | 9.05 | 7.80 | 8.90 | 238204 | 2020637 | 0.89 | 11.11% |
| 2009-01-23 | 7.46 | 8.35 | 7.46 | 8.01 | 375409 | 3032471 | 0.62 | 8.39% |
| 2009-01-16 | 7.15 | 7.49 | 6.99 | 7.39 | 224951 | 1634849 | 0.27 | 3.79% |
| 2009-01-09 | 6.80 | 7.20 | 6.70 | 7.12 | 113487 | 794832 | 0.39 | 5.79% |
| 2008-12-26 | 7.60 | 7.85 | 6.29 | 6.73 | 203967 | 1427689 | -0.89 | -11.68% |
| 2008-12-19 | 7.56 | 7.70 | 6.68 | 7.62 | 307136 | 2245208 | 0.20 | 2.69% |
| 2008-12-12 | 7.38 | 7.58 | 6.95 | 7.42 | 549748 | 4022321 | 0.68 | 10.09% |
| 2008-12-05 | 5.58 | 6.74 | 5.58 | 6.74 | 241329 | 1491697 | 1.06 | 18.66% |
| 2008-11-28 | 6.24 | 6.37 | 5.45 | 5.68 | 198762 | 1180081 | -0.60 | -9.55% |
| 2008-11-21 | 6.09 | 6.54 | 5.29 | 6.28 | 330596 | 1953238 | 0.41 | 6.99% |
| 2008-11-14 | 4.82 | 5.87 | 4.74 | 5.87 | 204319 | 1090355 | 1.14 | 24.10% |
| 2008-11-07 | 4.75 | 4.95 | 4.47 | 4.73 | 62835 | 294407 | -0.08 | -1.66% |
| 2008-10-31 | 5.08 | 5.15 | 4.50 | 4.81 | 76212 | 365788 | -0.49 | -9.24% |
| 2008-10-24 | 5.32 | 5.69 | 5.10 | 5.30 | 105948 | 568366 | 0.01 | 0.19% |
| 2008-10-17 | 5.66 | 6.15 | 5.08 | 5.29 | 118617 | 665188 | -0.62 | -10.49% |
| 2008-10-10 | 7.25 | 7.33 | 5.91 | 5.91 | 161822 | 1092187 | -1.66 | -21.93% |
| 2008-09-26 | 8.29 | 8.70 | 6.55 | 7.57 | 270139 | 1967848 | -0.38 | -4.78% |
| 2008-09-19 | 7.78 | 7.95 | 6.95 | 7.95 | 60111 | 452154 | 0.23 | 2.98% |
| 2008-09-12 | 8.36 | 8.37 | 7.45 | 7.72 | 56530 | 448368 | -0.65 | -7.77% |
| 2008-09-05 | 8.01 | 8.63 | 7.45 | 8.37 | 77957 | 634705 | 0.34 | 4.23% |
| 2008-08-29 | 8.29 | 8.29 | 7.30 | 8.03 | 45911 | 356819 | -0.12 | -1.47% |
| 2008-08-22 | 8.46 | 8.60 | 7.55 | 8.15 | 80541 | 652899 | -0.31 | -3.66% |
| 2008-08-15 | 9.51 | 9.79 | 8.05 | 8.46 | 54334 | 471933 | -1.20 | -12.42% |
| 2008-08-08 | 11.26 | 11.37 | 9.60 | 9.66 | 50027 | 527635 | -1.69 | -14.89% |
| 2008-08-01 | 11.75 | 12.09 | 10.88 | 11.35 | 80060 | 922063 | -0.29 | -2.49% |
| 2008-07-25 | 11.02 | 12.53 | 11.02 | 11.64 | 164402 | 1928214 | 0.44 | 3.93% |
| 2008-07-11 | 10.30 | 11.88 | 9.92 | 11.20 | 215678 | 2358499 | 1.00 | 9.80% |
| 2008-07-04 | 9.88 | 10.70 | 9.00 | 10.20 | 207450 | 2110122 | 0.79 | 8.39% |
| 2008-06-27 | 8.80 | 10.68 | 8.63 | 9.41 | 147249 | 1432730 | 0.38 | 4.21% |
| 2008-06-20 | 12.84 | 13.05 | 8.79 | 9.03 | 129754 | 1349578 | -3.77 | -29.45% |
| 2008-06-13 | 13.70 | 13.98 | 12.55 | 12.80 | 84986 | 1129155 | -1.64 | -11.36% |
| 2008-06-06 | 13.10 | 14.70 | 12.90 | 14.44 | 142873 | 2000902 | 1.35 | 10.31% |
| 2008-05-30 | 12.80 | 13.86 | 12.65 | 13.09 | 111540 | 1479004 | 0.29 | 2.27% |
| 2008-05-23 | 14.68 | 14.68 | 12.53 | 12.80 | 101233 | 1343969 | -1.93 | -13.10% |
| 2008-05-16 | 14.01 | 15.50 | 13.70 | 14.73 | 111853 | 1647003 | 0.21 | 1.45% |
| 2008-05-09 | 15.41 | 15.90 | 13.90 | 14.52 | 171472 | 2564827 | -0.73 | -4.79% |
| 2008-04-30 | 14.11 | 15.37 | 14.02 | 15.25 | 72398 | 1068054 | 1.07 | 7.55% |
| 2008-04-25 | 14.50 | 15.29 | 11.60 | 14.18 | 125999 | 1737884 | 0.58 | 4.26% |
| 2008-04-18 | 16.10 | 16.35 | 13.55 | 13.60 | 58967 | 871344 | -3.05 | -18.32% |
| 2008-04-11 | 14.70 | 16.72 | 14.50 | 16.65 | 81560 | 1294305 | 1.95 | 13.27% |
| 2008-04-03 | 17.10 | 17.75 | 13.80 | 14.70 | 84516 | 1323583 | -3.09 | -17.37% |
| 2008-03-28 | 17.26 | 17.88 | 16.28 | 17.79 | 140506 | 2414008 | 0.58 | 3.37% |
| 2008-03-21 | 19.51 | 20.88 | 15.89 | 17.21 | 206321 | 3699635 | -2.60 | -13.12% |
| 2008-03-14 | 19.58 | 21.65 | 18.50 | 19.81 | 271681 | 5456172 | 0.17 | 0.87% |
| 2008-03-07 | 18.67 | 20.35 | 17.99 | 19.64 | 206947 | 3934960 | 0.97 | 5.20% |
| 2008-02-29 | 20.30 | 20.65 | 17.91 | 18.67 | 124337 | 2355967 | -1.53 | -7.57% |
| 2008-02-22 | 20.38 | 21.68 | 19.70 | 20.20 | 114876 | 2375174 | 0.29 | 1.46% |
| 2008-02-15 | 19.90 | 20.14 | 18.61 | 19.91 | 40878 | 802390 | 0.08 | 0.40% |
| 2008-02-05 | 20.20 | 20.97 | 19.31 | 19.83 | 109105 | 2186969 | 0.60 | 3.12% |
| 2008-02-01 | 20.52 | 20.56 | 18.48 | 19.23 | 128204 | 2507849 | -1.30 | -6.33% |
| 2008-01-25 | 22.40 | 22.70 | 18.55 | 20.53 | 210981 | 4178610 | -1.85 | -8.27% |
| 2008-01-18 | 24.00 | 24.98 | 20.90 | 22.38 | 271763 | 6343939 | -1.29 | -5.45% |
| 2008-01-11 | 23.49 | 24.22 | 22.02 | 23.67 | 262382 | 6098093 | 0.14 | 0.59% |
| 2008-01-04 | 20.50 | 24.38 | 20.50 | 23.53 | 243324 | 5573991 | 3.04 | 14.84% |
| 2007-12-28 | 18.47 | 20.87 | 18.21 | 20.49 | 295794 | 5791817 | 2.11 | 11.48% |
| 2007-12-21 | 18.58 | 18.58 | 16.98 | 18.38 | 262992 | 4651901 | -0.22 | -1.18% |
| 2007-12-14 | 19.50 | 20.90 | 18.09 | 18.60 | 186089 | 3602412 | -1.44 | -7.19% |
| 2007-12-07 | 19.60 | 20.58 | 19.20 | 20.04 | 72063 | 1433725 | 0.98 | 5.14% |
| 2007-11-29 | 20.20 | 20.40 | 17.88 | 19.06 | 87641 | 1661254 | -0.74 | -3.74% |
| 2007-11-23 | 19.30 | 20.60 | 18.79 | 19.80 | 99146 | 1962536 | 0.50 | 2.59% |
| 2007-11-16 | 18.61 | 20.28 | 18.30 | 19.30 | 136792 | 2623519 | -0.17 | -0.87% |
| 2007-11-09 | 23.49 | 23.89 | 19.37 | 19.47 | 142410 | 3034722 | -3.70 | -15.97% |
| 2007-11-02 | 21.44 | 24.75 | 20.54 | 23.17 | 236593 | 5453433 | 2.17 | 10.33% |
| 2007-10-26 | 26.15 | 26.15 | 19.15 | 21.00 | 341249 | 7739943 | -4.90 | -18.92% |
| 2007-10-18 | 25.93 | 27.45 | 23.78 | 25.90 | 245995 | 6208240 | -0.08 | -0.31% |
| 2007-10-12 | 29.00 | 30.50 | 25.20 | 25.98 | 221365 | 6255020 | -2.62 | -9.16% |
| 2007-09-28 | 29.34 | 30.62 | 28.00 | 28.60 | 116940 | 3444541 | -0.55 | -1.89% |
| 2007-09-21 | 30.95 | 31.00 | 27.50 | 29.15 | 197491 | 5797833 | -1.83 | -5.91% |
| 2007-09-14 | 30.70 | 32.59 | 29.00 | 30.98 | 194828 | 6012662 | -0.77 | -2.42% |
| 2007-09-07 | 30.55 | 34.65 | 30.00 | 31.75 | 363800 | 11996728 | 1.44 | 4.75% |
| 2007-08-31 | 31.10 | 31.90 | 28.80 | 30.31 | 227290 | 6834903 | -0.66 | -2.13% |
| 2007-08-24 | 29.17 | 32.98 | 29.17 | 30.97 | 266489 | 8245495 | 2.04 | 7.05% |
| 2007-08-17 | 31.96 | 32.24 | 28.65 | 28.93 | 201152 | 6103321 | -3.05 | -9.54% |
| 2007-08-10 | 34.00 | 35.20 | 31.58 | 31.98 | 335597 | 11092614 | -1.77 | -5.24% |
| 2007-08-03 | 30.68 | 34.30 | 28.57 | 33.75 | 369602 | 11395103 | 3.10 | 10.11% |
| 2007-07-27 | 28.33 | 31.00 | 27.98 | 30.65 | 355091 | 10404249 | 2.71 | 9.70% |
| 2007-07-20 | 23.53 | 28.18 | 22.65 | 27.94 | 434500 | 11330099 | 4.68 | 20.12% |
| 2007-07-13 | 23.10 | 24.40 | 22.52 | 23.26 | 215049 | 5084775 | 0.35 | 1.53% |
| 2007-07-06 | 24.97 | 26.50 | 21.12 | 22.91 | 421369 | 10001649 | -3.09 | -11.88% |
| 2007-06-28 | 24.10 | 27.52 | 22.50 | 26.00 | 621596 | 15680295 | 2.65 | 11.35% |
| 2007-06-22 | 27.54 | 28.33 | 22.67 | 23.35 | 845628 | 22109342 | -3.62 | -13.42% |
| 2007-06-15 | 21.51 | 27.56 | 21.50 | 26.97 | 1562693 | 38723512 | 7.42 | 37.95% |
| 2007-06-08 | 11.95 | 19.55 | 11.88 | 19.55 | 1432325 | 20889072 | 7.20 | 58.30% |
| 2007-05-18 | 12.18 | 12.59 | 11.04 | 12.35 | 879709 | 10570149 | -0.05 | -0.40% |
| 2007-05-11 | 10.30 | 13.46 | 10.29 | 12.40 | 1744058 | 21467678 | 2.28 | 22.53% |
| 2007-04-27 | 9.00 | 10.26 | 8.92 | 10.12 | 1266953 | 12205762 | 1.23 | 13.84% |
| 2007-04-20 | 8.10 | 9.40 | 8.05 | 8.89 | 1242705 | 10875036 | 0.77 | 9.48% |
| 2007-04-13 | 8.15 | 8.68 | 7.83 | 8.12 | 853344 | 7056885 | 0.01 | 0.12% |
| 2007-04-06 | 7.43 | 8.25 | 7.38 | 8.11 | 535982 | 4151732 | 0.73 | 9.89% |
| 2007-03-30 | 7.51 | 7.87 | 7.25 | 7.38 | 657489 | 4989928 | -0.07 | -0.94% |
| 2007-03-23 | 6.70 | 7.67 | 6.61 | 7.45 | 996607 | 7218039 | 0.50 | 7.19% |
| 2007-03-16 | 6.90 | 7.09 | 6.61 | 6.95 | 778623 | 5349608 | 0.06 | 0.87% |
| 2007-03-09 | 6.53 | 7.14 | 6.18 | 6.89 | 955707 | 6413931 | 0.28 | 4.24% |
| 2007-03-02 | 6.21 | 6.65 | 5.72 | 6.61 | 925306 | 5773048 | 0.39 | 6.27% |
| 2007-02-16 | 5.35 | 6.35 | 5.34 | 6.22 | 572567 | 3313863 | 0.90 | 16.92% |
| 2007-02-09 | 5.06 | 5.38 | 5.03 | 5.32 | 301915 | 1583398 | 0.27 | 5.35% |
| 2007-02-02 | 5.77 | 5.98 | 5.04 | 5.05 | 526950 | 2927553 | -0.69 | -12.02% |
| 2007-01-26 | 5.41 | 6.05 | 5.30 | 5.74 | 865102 | 4920490 | 0.37 | 6.89% |
| 2007-01-19 | 5.35 | 6.09 | 4.88 | 5.37 | 928482 | 5099547 | 0.05 | 0.94% |
| 2007-01-12 | 5.13 | 5.95 | 5.12 | 5.32 | 661800 | 3688191 | 0.15 | 2.90% |
| 2007-01-05 | 5.05 | 5.40 | 5.05 | 5.17 | 191013 | 993335 | 0.17 | 3.40% |
| 2006-12-29 | 5.27 | 5.35 | 4.88 | 5.00 | 509134 | 2599327 | -0.23 | -4.40% |
| 2006-12-22 | 4.77 | 5.25 | 4.75 | 5.23 | 693953 | 3475709 | 0.48 | 10.11% |
| 2006-12-15 | 4.51 | 4.86 | 4.50 | 4.75 | 359785 | 1693695 | 0.24 | 5.32% |
| 2006-12-08 | 5.08 | 5.39 | 4.49 | 4.51 | 654289 | 3262867 | -0.54 | -10.69% |
| 2006-12-01 | 4.63 | 5.27 | 4.62 | 5.05 | 602109 | 2985641 | 0.42 | 9.07% |
