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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 21.35 | 22.51 | 19.82 | 20.01 | 297240 | 6306132 | -0.89 | -4.26% |
| 2009-11-20 | 20.00 | 21.49 | 19.90 | 20.90 | 314830 | 6513019 | 1.02 | 5.13% |
| 2009-11-13 | 20.01 | 20.77 | 19.34 | 19.88 | 286138 | 5729735 | -0.30 | -1.49% |
| 2009-11-06 | 19.00 | 21.20 | 18.81 | 20.18 | 371737 | 7605777 | 0.81 | 4.18% |
| 2009-10-30 | 18.39 | 19.59 | 17.58 | 19.37 | 276905 | 5110045 | 1.22 | 6.72% |
| 2009-10-23 | 17.78 | 18.48 | 17.70 | 18.15 | 168292 | 3049486 | 0.44 | 2.48% |
| 2009-10-16 | 17.76 | 18.23 | 17.26 | 17.71 | 107674 | 1913254 | -0.28 | -1.56% |
| 2009-10-09 | 17.07 | 18.12 | 16.53 | 17.99 | 24112 | 428826 | 0.73 | 4.23% |
| 2009-09-30 | 17.42 | 17.85 | 16.29 | 17.26 | 101305 | 1752336 | 0.02 | 0.12% |
| 2009-09-25 | 18.15 | 19.30 | 17.03 | 17.24 | 221142 | 4012908 | -1.40 | -7.51% |
| 2009-09-18 | 18.15 | 19.36 | 18.15 | 18.64 | 571343 | 10752568 | 0.84 | 4.72% |
| 2009-09-11 | 17.33 | 18.00 | 16.97 | 17.80 | 349435 | 6118448 | 1.04 | 6.21% |
| 2009-09-04 | 15.74 | 16.95 | 15.36 | 16.76 | 122269 | 1968903 | -0.01 | -0.06% |
| 2009-08-28 | 15.88 | 17.93 | 15.72 | 16.77 | 391471 | 6624592 | 1.00 | 6.34% |
| 2009-08-21 | 15.26 | 15.95 | 14.92 | 15.77 | 142679 | 2196131 | 0.36 | 2.34% |
| 2009-08-14 | 16.86 | 17.66 | 15.40 | 15.41 | 301221 | 5120783 | -1.37 | -8.16% |
| 2009-08-07 | 16.19 | 16.90 | 16.00 | 16.78 | 225683 | 3744016 | 0.64 | 3.96% |
| 2009-07-31 | 16.83 | 17.03 | 15.23 | 16.14 | 169487 | 2764888 | -0.63 | -3.76% |
| 2009-07-24 | 16.86 | 17.08 | 16.60 | 16.77 | 195057 | 3283150 | -0.10 | -0.59% |
| 2009-07-17 | 17.00 | 17.25 | 16.69 | 16.87 | 216608 | 3673074 | -0.26 | -1.52% |
| 2009-07-10 | 16.69 | 17.66 | 16.43 | 17.13 | 248014 | 4208062 | 0.35 | 2.09% |
| 2009-07-03 | 17.80 | 18.48 | 16.60 | 16.78 | 307211 | 5472824 | -0.92 | -5.20% |
| 2009-06-26 | 17.80 | 17.80 | 16.71 | 17.70 | 255617 | 4427902 | -0.18 | -1.01% |
| 2009-06-19 | 16.50 | 18.50 | 16.35 | 17.88 | 379317 | 6579086 | 1.49 | 9.09% |
| 2009-06-12 | 16.22 | 16.94 | 16.10 | 16.39 | 197347 | 3255123 | 0.19 | 1.17% |
| 2009-06-05 | 15.50 | 16.85 | 15.40 | 16.20 | 196828 | 3173489 | 0.76 | 4.92% |
| 2009-05-27 | 15.60 | 15.76 | 15.30 | 15.44 | 75537 | 1173510 | -0.49 | -3.08% |
| 2009-05-22 | 16.54 | 16.99 | 15.85 | 15.93 | 220424 | 3621327 | -0.50 | -3.04% |
| 2009-05-15 | 16.36 | 16.74 | 15.80 | 16.43 | 201975 | 3277753 | 0.21 | 1.29% |
| 2009-05-08 | 16.84 | 17.40 | 16.01 | 16.22 | 209507 | 3482435 | -0.11 | -0.67% |
| 2009-04-30 | 16.71 | 16.97 | 15.81 | 16.33 | 225437 | 3705044 | -0.08 | -0.49% |
| 2009-04-24 | 16.11 | 16.59 | 15.65 | 16.41 | 278356 | 4503458 | 0.35 | 2.18% |
| 2009-04-17 | 15.14 | 16.68 | 14.84 | 16.06 | 428044 | 6751614 | 1.04 | 6.92% |
| 2009-04-10 | 15.55 | 15.94 | 14.62 | 15.02 | 167591 | 2546921 | -0.30 | -1.96% |
| 2009-04-03 | 14.85 | 15.97 | 14.85 | 15.32 | 255034 | 3934449 | 0.52 | 3.51% |
| 2009-03-27 | 15.32 | 15.76 | 14.58 | 14.80 | 202044 | 3066427 | -0.56 | -3.65% |
| 2009-03-20 | 15.15 | 15.76 | 15.01 | 15.36 | 62588 | 969362 | 0.27 | 1.79% |
| 2009-03-13 | 15.62 | 15.97 | 14.81 | 15.09 | 20876 | 318473 | -0.76 | -4.79% |
| 2009-03-06 | 14.49 | 16.25 | 14.37 | 15.85 | 75328 | 1169081 | 0.67 | 4.41% |
| 2009-02-27 | 16.40 | 17.96 | 14.71 | 15.18 | 151333 | 2523694 | -1.22 | -7.44% |
| 2009-02-20 | 16.89 | 16.95 | 15.41 | 16.40 | 67375 | 1097416 | -0.48 | -2.84% |
| 2009-02-13 | 16.30 | 17.10 | 15.92 | 16.88 | 114655 | 1884966 | 0.59 | 3.62% |
| 2009-02-06 | 15.10 | 16.30 | 14.84 | 16.29 | 92432 | 1440802 | 1.16 | 7.67% |
| 2009-01-23 | 15.20 | 16.17 | 14.69 | 15.13 | 88577 | 1347453 | 0.02 | 0.13% |
| 2009-01-16 | 15.98 | 16.20 | 14.74 | 15.11 | 50305 | 765921 | -0.77 | -4.85% |
| 2009-01-09 | 16.56 | 16.70 | 15.41 | 15.88 | 20792 | 336464 | 0.32 | 2.06% |
| 2008-12-26 | 16.25 | 16.59 | 15.01 | 15.56 | 15206 | 237786 | -0.89 | -5.41% |
| 2008-12-19 | 15.70 | 17.30 | 15.23 | 16.45 | 22386 | 366747 | 0.72 | 4.58% |
| 2008-12-12 | 15.69 | 16.00 | 14.95 | 15.73 | 16621 | 258404 | 0.05 | 0.32% |
| 2008-12-05 | 13.60 | 15.82 | 13.31 | 15.68 | 29619 | 439366 | 2.18 | 16.15% |
| 2008-11-28 | 13.26 | 14.18 | 12.31 | 13.50 | 35966 | 478114 | 0.24 | 1.81% |
| 2008-11-21 | 11.72 | 13.88 | 11.50 | 13.26 | 79993 | 997194 | 1.51 | 12.85% |
| 2008-11-14 | 10.37 | 11.78 | 10.17 | 11.75 | 28742 | 319833 | 1.69 | 16.80% |
| 2008-11-07 | 10.68 | 10.95 | 10.01 | 10.06 | 11539 | 120875 | -0.56 | -5.27% |
| 2008-10-31 | 11.35 | 11.48 | 10.44 | 10.62 | 15254 | 166991 | -0.98 | -8.45% |
| 2008-10-24 | 11.40 | 12.00 | 11.01 | 11.60 | 38713 | 446187 | -0.25 | -2.11% |
| 2008-10-17 | 11.10 | 11.98 | 10.60 | 11.85 | 26447 | 302741 | 0.70 | 6.28% |
| 2008-10-10 | 12.09 | 12.77 | 11.10 | 11.15 | 33106 | 397855 | -0.97 | -8.00% |
| 2008-09-26 | 12.58 | 13.23 | 10.90 | 12.12 | 54060 | 661101 | -0.17 | -1.38% |
| 2008-09-19 | 11.16 | 12.29 | 10.33 | 12.29 | 22488 | 259226 | 1.13 | 10.12% |
| 2008-09-12 | 11.49 | 12.34 | 10.99 | 11.16 | 35421 | 411454 | -0.34 | -2.96% |
| 2008-09-05 | 11.15 | 11.58 | 10.82 | 11.50 | 14931 | 166529 | 0.19 | 1.68% |
| 2008-08-29 | 12.15 | 12.28 | 10.92 | 11.31 | 18252 | 207158 | -0.74 | -6.14% |
| 2008-08-22 | 13.99 | 13.99 | 11.60 | 12.05 | 28833 | 365195 | -1.70 | -12.36% |
| 2008-08-15 | 16.60 | 16.60 | 13.10 | 13.75 | 24807 | 358120 | -3.02 | -18.01% |
| 2008-08-08 | 14.86 | 17.56 | 14.86 | 16.77 | 46357 | 754542 | 1.72 | 11.43% |
| 2008-08-01 | 15.42 | 15.76 | 14.50 | 15.05 | 17724 | 273720 | -0.33 | -2.15% |
| 2008-07-25 | 14.69 | 15.80 | 13.82 | 15.38 | 29350 | 452514 | 0.50 | 3.36% |
| 2008-07-18 | 15.29 | 16.42 | 13.58 | 14.88 | 37497 | 575150 | -0.05 | -0.34% |
| 2008-07-11 | 14.34 | 15.98 | 14.10 | 14.93 | 31344 | 482129 | 0.59 | 4.11% |
| 2008-07-04 | 13.06 | 14.60 | 13.00 | 14.34 | 13559 | 186003 | 1.05 | 7.90% |
| 2008-06-27 | 12.60 | 15.18 | 12.58 | 13.29 | 21385 | 303963 | -0.21 | -1.56% |
| 2008-06-20 | 14.81 | 15.20 | 12.06 | 13.50 | 17770 | 244969 | -1.20 | -8.16% |
| 2008-06-13 | 17.58 | 17.58 | 14.60 | 14.70 | 12644 | 198304 | -3.29 | -18.29% |
| 2008-06-06 | 17.63 | 18.98 | 17.61 | 17.99 | 13084 | 238250 | 0.05 | 0.28% |
| 2008-05-30 | 18.35 | 18.87 | 17.50 | 17.94 | 18584 | 338365 | -0.34 | -1.86% |
| 2008-05-23 | 20.00 | 21.65 | 18.00 | 18.28 | 37363 | 740025 | -2.11 | -10.35% |
| 2008-05-16 | 18.71 | 22.73 | 18.05 | 20.39 | 100954 | 2191709 | 1.61 | 8.57% |
| 2008-05-09 | 19.70 | 20.10 | 18.18 | 18.78 | 24981 | 484234 | -0.90 | -4.57% |
| 2008-04-30 | 19.05 | 19.95 | 18.50 | 19.68 | 15633 | 299202 | 0.22 | 1.13% |
| 2008-04-25 | 19.46 | 20.38 | 16.89 | 19.46 | 55533 | 1062021 | 1.75 | 9.88% |
| 2008-04-18 | 17.00 | 17.99 | 15.50 | 17.71 | 23900 | 395889 | 0.51 | 2.96% |
| 2008-04-11 | 15.61 | 17.58 | 15.61 | 17.20 | 26223 | 449564 | 1.29 | 8.11% |
| 2008-04-03 | 18.53 | 19.15 | 15.18 | 15.91 | 20499 | 346940 | -3.09 | -16.26% |
| 2008-03-28 | 20.00 | 20.91 | 17.71 | 19.00 | 26058 | 491265 | -0.93 | -4.67% |
| 2008-03-21 | 21.08 | 21.91 | 18.06 | 19.93 | 29824 | 579450 | -2.06 | -9.37% |
| 2008-03-14 | 24.10 | 24.10 | 21.25 | 21.99 | 19024 | 429023 | -2.46 | -10.06% |
| 2008-03-07 | 25.99 | 26.50 | 24.00 | 24.45 | 27280 | 697801 | -1.54 | -5.92% |
| 2008-02-29 | 25.95 | 26.45 | 22.38 | 25.99 | 42964 | 1078063 | 0.09 | 0.35% |
| 2008-02-22 | 25.45 | 26.09 | 25.10 | 25.90 | 33853 | 870115 | 1.98 | 8.28% |
| 2008-02-15 | 23.52 | 24.18 | 22.50 | 23.92 | 24213 | 567638 | 2.52 | 11.78% |
| 2008-02-01 | 24.58 | 24.58 | 21.02 | 21.40 | 20663 | 475518 | -3.26 | -13.22% |
| 2008-01-25 | 26.45 | 26.88 | 21.95 | 24.66 | 55927 | 1336293 | -2.05 | -7.67% |
| 2008-01-18 | 26.25 | 28.00 | 25.00 | 26.71 | 58500 | 1582345 | 0.46 | 1.75% |
| 2008-01-11 | 27.24 | 27.50 | 25.00 | 26.25 | 66205 | 1755517 | -0.99 | -3.63% |
| 2008-01-04 | 26.16 | 28.18 | 25.10 | 27.24 | 76637 | 2079477 | 1.47 | 5.70% |
| 2007-12-28 | 25.01 | 27.06 | 24.83 | 25.77 | 86713 | 2254177 | 0.75 | 3.00% |
| 2007-12-21 | 24.11 | 26.30 | 23.60 | 25.02 | 79378 | 1969869 | 0.82 | 3.39% |
| 2007-12-14 | 20.40 | 24.28 | 20.28 | 24.20 | 121450 | 2768983 | 3.42 | 16.46% |
| 2007-12-07 | 20.23 | 20.98 | 19.60 | 20.78 | 52272 | 1059031 | 0.58 | 2.87% |
| 2007-11-30 | 19.63 | 22.10 | 19.63 | 20.20 | 102530 | 2145677 | 0.85 | 4.39% |
| 2007-11-23 | 19.26 | 20.50 | 18.50 | 19.35 | 47965 | 944254 | 0.20 | 1.04% |
| 2007-11-16 | 18.70 | 19.18 | 17.88 | 19.15 | 55879 | 1027505 | 0.18 | 0.95% |
| 2007-11-09 | 20.33 | 20.98 | 18.62 | 18.97 | 26511 | 529852 | -1.31 | -6.46% |
| 2007-11-02 | 21.00 | 23.00 | 19.50 | 20.28 | 49774 | 1046273 | -0.42 | -2.03% |
| 2007-10-26 | 23.58 | 24.55 | 20.68 | 20.70 | 34604 | 783819 | -2.92 | -12.36% |
| 2007-10-18 | 24.20 | 24.58 | 22.70 | 23.62 | 38950 | 925777 | -0.38 | -1.58% |
| 2007-10-12 | 27.60 | 27.61 | 22.89 | 24.00 | 54387 | 1363243 | -3.27 | -11.99% |
| 2007-09-28 | 30.12 | 32.00 | 26.20 | 27.27 | 53608 | 1519004 | -2.84 | -9.43% |
| 2007-09-21 | 25.90 | 30.11 | 24.10 | 30.11 | 82538 | 2279950 | 4.13 | 15.90% |
| 2007-09-14 | 26.80 | 27.55 | 24.01 | 25.98 | 49461 | 1268427 | -1.32 | -4.83% |
| 2007-09-07 | 27.92 | 28.69 | 26.50 | 27.30 | 81627 | 2239907 | -0.68 | -2.43% |
| 2007-08-31 | 26.35 | 30.80 | 25.00 | 27.98 | 119844 | 3347912 | 1.71 | 6.51% |
| 2007-08-24 | 22.60 | 26.50 | 22.60 | 26.27 | 121799 | 3008006 | 3.97 | 17.80% |
| 2007-08-17 | 22.02 | 23.30 | 21.68 | 22.30 | 63512 | 1428691 | 0.25 | 1.13% |
| 2007-08-10 | 24.51 | 24.60 | 21.80 | 22.05 | 98531 | 2327677 | -2.40 | -9.82% |
| 2007-08-03 | 21.40 | 24.89 | 20.63 | 24.45 | 201268 | 4539843 | 3.27 | 15.44% |
| 2007-07-27 | 19.05 | 21.48 | 19.05 | 21.18 | 125109 | 2557526 | 2.33 | 12.36% |
| 2007-07-19 | 20.00 | 20.00 | 18.51 | 18.85 | 17400 | 331541 | -1.20 | -5.99% |
| 2007-07-13 | 20.28 | 20.50 | 18.60 | 20.05 | 41423 | 811317 | 0.00 | 0.00% |
| 2007-07-06 | 21.31 | 22.21 | 18.51 | 20.05 | 45062 | 916405 | -1.49 | -6.92% |
| 2007-06-29 | 23.50 | 24.90 | 21.20 | 21.54 | 110053 | 2568323 | -2.02 | -8.57% |
| 2007-06-22 | 27.90 | 27.90 | 22.54 | 23.56 | 120707 | 3099193 | -3.43 | -12.71% |
| 2007-06-15 | 21.19 | 27.70 | 20.67 | 26.99 | 220438 | 5219145 | 6.30 | 30.45% |
| 2007-06-08 | 22.50 | 23.18 | 18.44 | 20.69 | 119879 | 2428228 | -2.11 | -9.25% |
| 2007-06-01 | 23.30 | 23.95 | 20.20 | 22.80 | 140894 | 3174422 | 0.04 | 0.18% |
| 2007-05-25 | 20.70 | 23.76 | 20.60 | 22.76 | 162543 | 3650032 | 1.05 | 4.84% |
| 2007-05-18 | 20.30 | 22.55 | 19.70 | 21.71 | 159701 | 3370981 | 1.41 | 6.95% |
| 2007-05-11 | 21.50 | 22.75 | 19.93 | 20.30 | 127145 | 2676832 | -1.48 | -6.79% |
| 2007-04-27 | 21.70 | 24.15 | 21.67 | 21.78 | 134633 | 3044950 | 0.16 | 0.74% |
| 2007-04-20 | 19.69 | 21.95 | 18.70 | 21.62 | 199610 | 4016764 | 1.81 | 9.14% |
| 2007-04-13 | 19.40 | 21.20 | 18.71 | 19.81 | 117370 | 2331179 | 0.47 | 2.43% |
| 2007-04-06 | 17.14 | 19.65 | 17.11 | 19.34 | 127146 | 2358041 | 2.21 | 12.90% |
| 2007-03-30 | 17.16 | 18.49 | 16.80 | 17.13 | 93105 | 1638857 | 0.02 | 0.12% |
| 2007-03-23 | 15.75 | 17.52 | 15.65 | 17.11 | 97095 | 1635222 | 0.95 | 5.88% |
| 2007-03-16 | 17.20 | 17.23 | 16.00 | 16.16 | 105935 | 1738899 | -1.00 | -5.83% |
| 2007-03-09 | 16.31 | 17.80 | 15.77 | 17.16 | 73710 | 1223891 | 0.87 | 5.34% |
| 2007-03-02 | 19.06 | 19.38 | 15.60 | 16.29 | 92857 | 1553558 | -2.11 | -11.47% |
| 2007-02-16 | 16.84 | 19.62 | 16.72 | 18.40 | 84841 | 1554153 | 1.40 | 8.23% |
| 2007-02-09 | 16.27 | 17.59 | 16.01 | 17.00 | 66448 | 1131908 | 0.72 | 4.42% |
| 2007-02-02 | 17.38 | 18.50 | 16.20 | 16.28 | 97454 | 1694830 | -1.10 | -6.33% |
| 2007-01-26 | 20.88 | 21.20 | 16.36 | 17.38 | 206111 | 3806517 | -3.63 | -17.28% |
| 2007-01-19 | 14.95 | 22.11 | 14.95 | 21.01 | 172461 | 3185282 | 6.01 | 40.07% |
| 2007-01-12 | 12.97 | 16.00 | 12.97 | 15.00 | 178087 | 2684819 | 2.20 | 17.19% |
| 2007-01-05 | 11.65 | 12.81 | 11.65 | 12.80 | 69341 | 857788 | 1.15 | 9.87% |
| 2006-12-29 | 11.47 | 12.39 | 11.36 | 11.65 | 106388 | 1263117 | 0.16 | 1.39% |
| 2006-12-22 | 10.62 | 12.47 | 10.20 | 11.49 | 212292 | 2442793 | 0.96 | 9.12% |
| 2006-12-15 | 9.51 | 10.63 | 9.46 | 10.53 | 139741 | 1413018 | 0.90 | 9.35% |
| 2006-12-08 | 10.61 | 10.90 | 9.60 | 9.63 | 127157 | 1307650 | -1.06 | -9.92% |
| 2006-12-01 | 10.02 | 10.89 | 9.95 | 10.69 | 114678 | 1205773 | 0.67 | 6.69% |
