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 | 19.49 | 19.96 | 17.75 | 18.07 | 198750 | 3764702 | -1.40 | -7.19% |
| 2009-11-20 | 19.00 | 19.97 | 19.00 | 19.47 | 195025 | 3794717 | 0.55 | 2.91% |
| 2009-11-13 | 18.60 | 19.06 | 18.31 | 18.92 | 152765 | 2856423 | 0.32 | 1.72% |
| 2009-11-06 | 17.17 | 18.89 | 17.04 | 18.60 | 177455 | 3256596 | 0.89 | 5.03% |
| 2009-10-30 | 18.74 | 19.50 | 17.41 | 17.71 | 220897 | 4036568 | -1.10 | -5.85% |
| 2009-10-23 | 19.00 | 19.67 | 18.51 | 18.81 | 245698 | 4669214 | -0.31 | -1.62% |
| 2009-10-16 | 16.90 | 19.53 | 16.56 | 19.12 | 355331 | 6517206 | 2.38 | 14.22% |
| 2009-10-09 | 15.95 | 16.79 | 15.85 | 16.74 | 21324 | 351014 | 0.90 | 5.68% |
| 2009-09-30 | 16.58 | 16.73 | 15.20 | 15.84 | 46557 | 739490 | -0.64 | -3.88% |
| 2009-09-25 | 16.60 | 17.69 | 15.88 | 16.48 | 126448 | 2130708 | -0.29 | -1.73% |
| 2009-09-18 | 17.16 | 17.74 | 16.58 | 16.77 | 197506 | 3408350 | -0.27 | -1.58% |
| 2009-09-11 | 16.20 | 17.34 | 16.00 | 17.04 | 170405 | 2849379 | 0.78 | 4.80% |
| 2009-09-04 | 17.70 | 18.39 | 15.01 | 16.26 | 250304 | 4129916 | -1.47 | -8.29% |
| 2009-08-28 | 17.80 | 18.45 | 16.11 | 17.73 | 317061 | 5519015 | 0.29 | 1.66% |
| 2009-08-21 | 16.01 | 17.44 | 14.60 | 17.44 | 191298 | 3071746 | 1.22 | 7.52% |
| 2009-08-14 | 17.21 | 18.88 | 16.20 | 16.22 | 262818 | 4655761 | -0.96 | -5.59% |
| 2009-08-07 | 16.78 | 17.97 | 16.50 | 17.18 | 200956 | 3455094 | 0.37 | 2.20% |
| 2009-07-31 | 16.67 | 17.43 | 15.50 | 16.81 | 149572 | 2496161 | 0.14 | 0.84% |
| 2009-07-24 | 17.30 | 17.70 | 16.50 | 16.67 | 175762 | 3002496 | -0.60 | -3.47% |
| 2009-07-17 | 17.23 | 18.25 | 17.02 | 17.27 | 200842 | 3541116 | -0.15 | -0.86% |
| 2009-07-10 | 16.16 | 17.67 | 15.61 | 17.42 | 274042 | 4588879 | 1.27 | 7.86% |
| 2009-07-03 | 16.17 | 17.20 | 15.85 | 16.15 | 232393 | 3814629 | -0.08 | -0.49% |
| 2009-06-26 | 14.89 | 16.75 | 14.33 | 16.23 | 352243 | 5574861 | 1.37 | 9.22% |
| 2009-06-19 | 13.68 | 15.30 | 13.68 | 14.86 | 140802 | 2043391 | 1.08 | 7.84% |
| 2009-06-12 | 14.29 | 14.64 | 13.72 | 13.78 | 122494 | 1744832 | -0.50 | -3.50% |
| 2009-06-05 | 14.22 | 14.80 | 13.93 | 14.28 | 123304 | 1775512 | 0.16 | 1.13% |
| 2009-05-27 | 14.09 | 14.66 | 13.41 | 14.12 | 68950 | 976458 | -0.31 | -2.15% |
| 2009-05-22 | 14.68 | 15.83 | 14.20 | 14.43 | 266988 | 4025631 | -0.03 | -0.21% |
| 2009-05-15 | 13.91 | 14.50 | 13.11 | 14.46 | 154709 | 2154228 | 0.65 | 4.71% |
| 2009-05-08 | 13.79 | 14.48 | 13.60 | 13.81 | 199713 | 2812466 | 0.13 | 0.95% |
| 2009-04-30 | 13.20 | 13.90 | 12.50 | 13.68 | 182282 | 2414814 | 0.63 | 4.83% |
| 2009-04-24 | 13.87 | 14.69 | 12.75 | 13.05 | 138288 | 1906156 | -0.81 | -5.84% |
| 2009-04-17 | 13.48 | 14.88 | 13.40 | 13.86 | 239292 | 3407310 | 0.52 | 3.90% |
| 2009-04-10 | 13.10 | 13.65 | 12.45 | 13.34 | 128845 | 1692433 | 0.60 | 4.71% |
| 2009-04-03 | 13.36 | 13.53 | 12.32 | 12.74 | 147417 | 1877701 | -0.62 | -4.64% |
| 2009-03-27 | 12.88 | 13.69 | 12.12 | 13.36 | 145270 | 1905741 | 0.50 | 3.89% |
| 2009-03-20 | 13.00 | 13.42 | 12.48 | 12.86 | 102321 | 1330058 | -0.08 | -0.62% |
| 2009-03-13 | 13.53 | 13.70 | 11.90 | 12.94 | 107123 | 1374175 | -0.58 | -4.29% |
| 2009-03-06 | 11.10 | 14.00 | 11.03 | 13.52 | 225952 | 2899818 | 2.39 | 21.47% |
| 2009-02-27 | 10.64 | 13.25 | 10.57 | 11.13 | 333182 | 4089238 | 0.29 | 2.67% |
| 2009-02-20 | 11.21 | 11.22 | 10.11 | 10.84 | 167678 | 1787106 | -0.41 | -3.64% |
| 2009-02-13 | 11.10 | 11.88 | 10.51 | 11.25 | 151935 | 1695974 | -0.05 | -0.44% |
| 2009-02-06 | 9.42 | 11.45 | 9.23 | 11.30 | 173459 | 1779104 | 1.88 | 19.96% |
| 2009-01-23 | 9.20 | 10.00 | 8.86 | 9.42 | 145770 | 1353833 | 0.25 | 2.73% |
| 2009-01-16 | 7.99 | 9.57 | 7.79 | 9.17 | 341202 | 2985735 | 1.43 | 18.48% |
| 2009-01-09 | 6.88 | 7.81 | 6.79 | 7.74 | 150925 | 1104825 | 1.21 | 18.53% |
| 2008-12-26 | 7.50 | 7.50 | 6.20 | 6.53 | 87939 | 603028 | -0.80 | -10.91% |
| 2008-12-19 | 6.95 | 7.48 | 6.71 | 7.33 | 111072 | 796130 | 0.43 | 6.23% |
| 2008-12-12 | 7.35 | 8.23 | 6.84 | 6.90 | 249883 | 1903800 | -0.45 | -6.12% |
| 2008-12-05 | 6.85 | 7.78 | 6.70 | 7.35 | 285351 | 2098181 | 0.32 | 4.55% |
| 2008-11-28 | 6.30 | 7.35 | 6.02 | 7.03 | 369827 | 2500171 | 0.78 | 12.48% |
| 2008-11-21 | 5.98 | 6.48 | 5.48 | 6.25 | 208065 | 1241756 | 0.55 | 9.65% |
| 2008-11-13 | 5.05 | 5.90 | 5.05 | 5.70 | 112574 | 621803 | 0.66 | 13.10% |
| 2008-11-07 | 4.78 | 5.31 | 4.60 | 5.04 | 82067 | 410174 | 0.21 | 4.35% |
| 2008-10-31 | 4.61 | 4.84 | 4.21 | 4.83 | 54751 | 253057 | 0.05 | 1.05% |
| 2008-10-24 | 4.40 | 4.88 | 4.39 | 4.78 | 42664 | 197280 | 0.38 | 8.64% |
| 2008-10-17 | 4.85 | 5.30 | 4.33 | 4.40 | 37778 | 178356 | -0.57 | -11.47% |
| 2008-10-10 | 6.07 | 6.10 | 4.97 | 4.97 | 46743 | 259316 | -1.33 | -21.11% |
| 2008-09-26 | 6.50 | 6.61 | 5.71 | 6.30 | 82084 | 513365 | 0.29 | 4.83% |
| 2008-09-19 | 6.22 | 6.28 | 5.18 | 6.01 | 43880 | 254054 | -0.21 | -3.38% |
| 2008-09-12 | 6.54 | 6.79 | 6.00 | 6.22 | 53779 | 339694 | -0.33 | -5.04% |
| 2008-09-05 | 7.39 | 7.39 | 6.53 | 6.55 | 47368 | 332806 | -0.83 | -11.25% |
| 2008-08-29 | 8.50 | 8.77 | 7.02 | 7.38 | 46500 | 358932 | -1.28 | -14.78% |
| 2008-08-22 | 8.60 | 9.30 | 7.55 | 8.66 | 84209 | 722617 | -0.04 | -0.46% |
| 2008-08-15 | 9.58 | 9.75 | 7.60 | 8.70 | 56556 | 476132 | -0.86 | -9.00% |
| 2008-08-08 | 11.41 | 11.68 | 9.50 | 9.56 | 46065 | 486747 | -2.09 | -17.94% |
| 2008-08-01 | 11.98 | 12.44 | 11.03 | 11.65 | 92438 | 1099418 | -0.22 | -1.85% |
| 2008-07-25 | 10.67 | 12.00 | 10.50 | 11.87 | 118165 | 1364683 | 1.01 | 9.30% |
| 2008-07-18 | 11.90 | 12.90 | 9.86 | 10.86 | 185932 | 2230738 | -1.12 | -9.35% |
| 2008-07-11 | 12.45 | 13.49 | 11.80 | 11.98 | 227835 | 2897654 | -0.50 | -4.01% |
| 2008-07-04 | 11.45 | 12.98 | 11.27 | 12.48 | 215248 | 2663473 | 0.91 | 7.87% |
| 2008-06-27 | 10.02 | 12.39 | 9.76 | 11.57 | 181948 | 2098729 | 1.57 | 15.70% |
| 2008-06-20 | 9.74 | 10.60 | 9.15 | 10.00 | 112485 | 1129730 | 0.38 | 3.95% |
| 2008-06-13 | 10.70 | 11.09 | 9.61 | 9.62 | 78032 | 798341 | -1.73 | -15.24% |
| 2008-06-06 | 11.98 | 12.35 | 11.23 | 11.35 | 129022 | 1523806 | -0.59 | -4.94% |
| 2008-05-30 | 11.45 | 12.17 | 10.60 | 11.94 | 204484 | 2364646 | 0.46 | 4.01% |
| 2008-05-23 | 11.39 | 11.60 | 9.63 | 11.48 | 154453 | 1691424 | 0.00 | 0.00% |
| 2008-05-16 | 11.00 | 12.18 | 10.83 | 11.48 | 112822 | 1295142 | 0.25 | 2.23% |
| 2008-05-09 | 10.82 | 11.40 | 10.47 | 11.23 | 113631 | 1243767 | 0.51 | 4.76% |
| 2008-04-30 | 10.23 | 10.85 | 10.11 | 10.72 | 45181 | 474339 | 0.47 | 4.58% |
| 2008-04-25 | 9.45 | 10.69 | 8.39 | 10.25 | 86963 | 857066 | 1.55 | 17.82% |
| 2008-04-18 | 10.80 | 10.90 | 8.65 | 8.70 | 57361 | 569218 | -2.33 | -21.12% |
| 2008-04-11 | 10.30 | 11.63 | 10.00 | 11.03 | 74673 | 823866 | 0.47 | 4.45% |
| 2008-04-03 | 13.23 | 13.38 | 9.70 | 10.56 | 74561 | 844312 | -3.29 | -23.75% |
| 2008-03-28 | 15.55 | 15.55 | 12.30 | 13.85 | 89390 | 1285088 | -1.23 | -8.16% |
| 2008-03-21 | 17.33 | 17.90 | 13.42 | 15.08 | 146671 | 2218711 | -2.25 | -12.98% |
| 2008-03-14 | 15.83 | 17.40 | 15.31 | 17.33 | 133625 | 2219404 | 1.15 | 7.11% |
| 2008-03-07 | 16.85 | 18.71 | 16.07 | 16.18 | 285540 | 4931716 | -0.65 | -3.86% |
| 2008-02-29 | 15.98 | 17.38 | 13.92 | 16.83 | 218631 | 3520918 | 1.13 | 7.20% |
| 2008-02-22 | 14.54 | 16.50 | 14.30 | 15.70 | 176554 | 2740360 | 2.19 | 16.21% |
| 2008-02-15 | 13.40 | 13.97 | 13.25 | 13.51 | 36655 | 499101 | -0.10 | -0.73% |
| 2008-02-05 | 12.70 | 13.88 | 12.70 | 13.61 | 55727 | 746449 | 1.01 | 8.02% |
| 2008-02-01 | 13.60 | 13.84 | 12.00 | 12.60 | 149489 | 1942158 | -1.03 | -7.56% |
| 2008-01-25 | 15.75 | 15.80 | 12.35 | 13.63 | 133857 | 1861157 | -2.15 | -13.62% |
| 2008-01-18 | 15.12 | 16.29 | 14.66 | 15.78 | 201985 | 3095152 | 0.67 | 4.43% |
| 2008-01-11 | 14.00 | 15.36 | 13.82 | 15.11 | 157576 | 2294378 | 0.96 | 6.78% |
| 2008-01-04 | 13.90 | 14.49 | 13.88 | 14.15 | 75798 | 1076000 | 0.25 | 1.80% |
| 2007-12-28 | 13.40 | 14.42 | 13.30 | 13.90 | 157515 | 2175157 | 0.50 | 3.73% |
| 2007-12-21 | 11.76 | 13.49 | 11.68 | 13.40 | 284982 | 3707301 | 1.75 | 15.02% |
| 2007-12-14 | 11.41 | 12.16 | 11.26 | 11.65 | 63206 | 746547 | 0.08 | 0.69% |
| 2007-12-07 | 10.91 | 11.58 | 10.91 | 11.57 | 35111 | 398136 | 0.55 | 4.99% |
| 2007-11-30 | 11.98 | 12.38 | 11.00 | 11.02 | 65345 | 752765 | -0.79 | -6.69% |
| 2007-11-23 | 12.11 | 12.68 | 11.35 | 11.81 | 61253 | 747163 | -0.29 | -2.40% |
| 2007-11-16 | 12.60 | 13.57 | 11.76 | 12.10 | 89316 | 1127874 | -0.64 | -5.02% |
| 2007-11-09 | 12.92 | 13.20 | 12.19 | 12.74 | 51017 | 651782 | -0.07 | -0.55% |
| 2007-11-02 | 10.61 | 13.00 | 10.50 | 12.81 | 98038 | 1181798 | 2.07 | 19.27% |
| 2007-10-26 | 13.05 | 13.45 | 10.46 | 10.74 | 109847 | 1355410 | -1.61 | -13.04% |
| 2007-10-18 | 12.44 | 13.00 | 12.10 | 12.35 | 46095 | 574373 | -0.09 | -0.72% |
| 2007-10-12 | 14.11 | 14.49 | 11.88 | 12.44 | 99981 | 1339997 | -1.51 | -10.82% |
| 2007-09-28 | 13.68 | 14.27 | 13.41 | 13.95 | 70479 | 972966 | 0.44 | 3.26% |
| 2007-09-21 | 15.62 | 16.65 | 13.40 | 13.51 | 163965 | 2475750 | -2.19 | -13.95% |
| 2007-09-14 | 14.23 | 15.94 | 14.10 | 15.70 | 236739 | 3592970 | 1.05 | 7.17% |
| 2007-09-07 | 14.10 | 15.40 | 13.87 | 14.65 | 171631 | 2499464 | 0.48 | 3.39% |
| 2007-08-31 | 12.88 | 15.06 | 12.52 | 14.17 | 247603 | 3385350 | 1.48 | 11.66% |
| 2007-08-24 | 11.25 | 12.88 | 11.25 | 12.69 | 186034 | 2252217 | 1.58 | 14.22% |
| 2007-08-17 | 11.32 | 11.38 | 10.60 | 11.11 | 104836 | 1153882 | -0.29 | -2.54% |
| 2007-08-10 | 11.80 | 12.50 | 11.20 | 11.40 | 299597 | 3600084 | -0.34 | -2.90% |
| 2007-08-03 | 10.78 | 11.99 | 10.30 | 11.74 | 207421 | 2314433 | 0.88 | 8.10% |
| 2007-07-27 | 9.00 | 11.11 | 8.96 | 10.86 | 172139 | 1760946 | 1.86 | 20.67% |
| 2007-07-20 | 8.82 | 9.07 | 8.32 | 9.00 | 50541 | 439544 | 0.24 | 2.74% |
| 2007-07-13 | 8.62 | 9.18 | 8.38 | 8.76 | 71511 | 623632 | 0.16 | 1.86% |
| 2007-07-06 | 8.19 | 9.08 | 7.90 | 8.60 | 88713 | 754026 | 0.41 | 5.01% |
| 2007-06-29 | 10.91 | 11.66 | 8.19 | 8.19 | 124789 | 1193971 | -2.72 | -24.93% |
| 2007-06-22 | 11.26 | 12.34 | 10.91 | 10.91 | 189467 | 2235790 | -0.24 | -2.15% |
| 2007-06-15 | 10.80 | 12.10 | 10.36 | 11.15 | 185453 | 2101089 | 0.37 | 3.43% |
| 2007-06-08 | 10.88 | 11.10 | 9.03 | 10.78 | 214209 | 2175245 | -0.36 | -3.23% |
| 2007-06-01 | 15.65 | 16.10 | 11.14 | 11.14 | 263757 | 3686659 | -4.49 | -28.73% |
| 2007-05-25 | 13.18 | 15.80 | 13.18 | 15.63 | 242408 | 3563532 | 1.58 | 11.25% |
| 2007-05-18 | 15.00 | 15.92 | 13.90 | 14.05 | 198507 | 2892235 | -0.95 | -6.33% |
| 2007-05-11 | 13.10 | 15.90 | 12.55 | 15.00 | 244277 | 3471107 | 1.85 | 14.07% |
| 2007-04-27 | 11.76 | 13.97 | 11.50 | 13.15 | 277391 | 3448727 | 1.84 | 16.27% |
| 2007-04-20 | 9.50 | 11.31 | 9.50 | 11.31 | 254898 | 2675663 | 1.68 | 17.45% |
| 2007-04-13 | 9.28 | 10.08 | 9.20 | 9.63 | 220482 | 2136693 | 0.48 | 5.25% |
| 2007-04-06 | 8.81 | 9.39 | 8.79 | 9.15 | 126371 | 1148460 | 0.39 | 4.45% |
| 2007-03-30 | 8.89 | 9.14 | 8.28 | 8.76 | 185340 | 1642906 | -0.01 | -0.11% |
| 2007-03-23 | 8.17 | 9.06 | 8.11 | 8.77 | 260127 | 2239057 | 0.46 | 5.54% |
| 2007-03-16 | 7.90 | 8.43 | 7.70 | 8.31 | 200202 | 1622578 | 0.41 | 5.19% |
| 2007-03-09 | 7.44 | 8.09 | 7.24 | 7.90 | 137042 | 1062600 | 0.45 | 6.04% |
| 2007-03-02 | 7.70 | 8.25 | 7.13 | 7.45 | 163703 | 1245106 | -0.21 | -2.74% |
| 2007-02-16 | 7.09 | 7.89 | 7.00 | 7.66 | 137459 | 1015707 | 0.56 | 7.89% |
| 2007-02-09 | 6.71 | 7.40 | 6.60 | 7.10 | 145202 | 1028734 | 0.33 | 4.87% |
| 2007-02-02 | 6.35 | 7.27 | 6.35 | 6.77 | 229985 | 1567757 | 0.48 | 7.63% |
| 2007-01-26 | 6.65 | 7.05 | 6.08 | 6.29 | 155381 | 1021987 | -0.22 | -3.38% |
| 2007-01-19 | 5.73 | 6.57 | 5.73 | 6.51 | 190692 | 1189923 | 0.76 | 13.22% |
| 2007-01-12 | 5.64 | 6.18 | 5.64 | 5.75 | 144020 | 855440 | 0.11 | 1.95% |
| 2007-01-05 | 5.57 | 5.64 | 5.44 | 5.64 | 27584 | 152836 | 0.14 | 2.54% |
| 2006-12-29 | 5.73 | 5.81 | 5.40 | 5.50 | 69119 | 387821 | -0.23 | -4.01% |
| 2006-12-22 | 5.60 | 5.94 | 5.45 | 5.73 | 111732 | 641665 | 0.14 | 2.50% |
| 2006-12-15 | 5.30 | 5.66 | 5.30 | 5.59 | 51493 | 283435 | 0.26 | 4.88% |
| 2006-12-08 | 5.57 | 5.94 | 5.32 | 5.33 | 107648 | 609791 | -0.24 | -4.31% |
| 2006-12-01 | 5.55 | 5.72 | 5.44 | 5.57 | 71599 | 399974 | 0.07 | 1.27% |
