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 | 18.66 | 19.08 | 17.07 | 17.10 | 932177 | 16990746 | -1.46 | -7.87% |
| 2009-11-20 | 17.90 | 18.83 | 17.90 | 18.56 | 1178484 | 21814100 | 0.74 | 4.15% |
| 2009-11-13 | 18.18 | 18.35 | 17.45 | 17.82 | 927477 | 16550854 | -0.39 | -2.14% |
| 2009-11-06 | 17.10 | 18.68 | 17.00 | 18.21 | 835078 | 15175278 | 0.64 | 3.64% |
| 2009-10-30 | 18.75 | 18.78 | 17.50 | 17.57 | 589251 | 10564166 | -1.17 | -6.24% |
| 2009-10-23 | 18.17 | 19.20 | 17.93 | 18.74 | 638880 | 11982373 | 0.56 | 3.08% |
| 2009-10-16 | 18.80 | 18.98 | 17.94 | 18.18 | 628416 | 11657136 | -0.36 | -1.94% |
| 2009-10-09 | 17.76 | 18.61 | 17.53 | 18.54 | 160218 | 2928747 | 0.90 | 5.10% |
| 2009-09-30 | 17.19 | 17.95 | 16.75 | 17.64 | 372535 | 6496444 | 0.47 | 2.74% |
| 2009-09-25 | 17.25 | 18.01 | 16.33 | 17.17 | 688102 | 11801064 | -0.27 | -1.55% |
| 2009-09-18 | 17.96 | 18.32 | 17.21 | 17.44 | 464523 | 8327140 | -0.52 | -2.90% |
| 2009-09-11 | 16.91 | 18.15 | 16.65 | 17.96 | 632979 | 10953749 | 1.06 | 6.27% |
| 2009-09-04 | 15.50 | 17.30 | 14.20 | 16.90 | 1047347 | 16573310 | 1.23 | 7.85% |
| 2009-08-28 | 17.30 | 17.55 | 15.66 | 15.67 | 708718 | 11703930 | -1.72 | -9.89% |
| 2009-08-21 | 17.35 | 17.85 | 15.80 | 17.39 | 615857 | 10372526 | -0.12 | -0.69% |
| 2009-08-14 | 18.63 | 18.77 | 17.36 | 17.51 | 498176 | 8929027 | -0.90 | -4.89% |
| 2009-08-07 | 19.85 | 20.09 | 17.90 | 18.41 | 856053 | 16154442 | -1.48 | -7.44% |
| 2009-07-31 | 20.19 | 20.59 | 18.54 | 19.89 | 902082 | 17820262 | -0.31 | -1.53% |
| 2009-07-24 | 18.99 | 20.35 | 18.61 | 20.20 | 921703 | 18191280 | 1.21 | 6.37% |
| 2009-07-17 | 17.88 | 19.44 | 17.63 | 18.99 | 948607 | 17573192 | 1.02 | 5.68% |
| 2009-07-10 | 18.40 | 19.15 | 17.60 | 17.97 | 807184 | 14779316 | -0.57 | -3.07% |
| 2009-07-03 | 18.40 | 18.77 | 17.71 | 18.54 | 924665 | 17030208 | 0.15 | 0.82% |
| 2009-06-26 | 16.19 | 18.50 | 16.19 | 18.39 | 1588149 | 27622644 | 2.49 | 15.66% |
| 2009-06-19 | 15.25 | 15.96 | 14.80 | 15.90 | 919491 | 14316728 | 0.66 | 4.33% |
| 2009-06-12 | 15.16 | 15.62 | 14.61 | 15.24 | 862626 | 13077409 | 0.08 | 0.53% |
| 2009-06-05 | 14.11 | 15.84 | 14.11 | 15.16 | 1010315 | 15321812 | 1.13 | 8.05% |
| 2009-05-27 | 13.40 | 14.10 | 13.11 | 14.03 | 400765 | 5469274 | 0.28 | 2.04% |
| 2009-05-22 | 13.75 | 14.38 | 13.56 | 13.75 | 614738 | 8642816 | -0.13 | -0.94% |
| 2009-05-15 | 14.25 | 14.92 | 13.70 | 13.88 | 1143366 | 16255036 | -0.25 | -1.77% |
| 2009-05-08 | 12.98 | 14.23 | 12.85 | 14.13 | 1920700 | 26029852 | 1.19 | 9.20% |
| 2009-04-30 | 12.32 | 13.40 | 12.18 | 12.94 | 1281236 | 16538574 | 0.62 | 5.03% |
| 2009-04-24 | 12.58 | 13.09 | 12.21 | 12.32 | 933063 | 11828147 | -0.27 | -2.15% |
| 2009-04-17 | 12.65 | 13.07 | 12.50 | 12.59 | 1096987 | 14016366 | -0.03 | -0.24% |
| 2009-04-10 | 13.21 | 13.27 | 12.00 | 12.62 | 1025059 | 12915456 | -0.59 | -4.47% |
| 2009-04-03 | 13.23 | 13.59 | 12.78 | 13.21 | 1042406 | 13750273 | -0.08 | -0.60% |
| 2009-03-27 | 12.46 | 13.45 | 12.37 | 13.29 | 1274495 | 16484817 | 0.82 | 6.58% |
| 2009-03-20 | 11.54 | 12.90 | 11.39 | 12.47 | 1069255 | 13312469 | 0.87 | 7.50% |
| 2009-03-13 | 12.55 | 12.92 | 11.33 | 11.60 | 858685 | 10348043 | -0.78 | -6.30% |
| 2009-03-06 | 11.70 | 12.89 | 10.85 | 12.38 | 1853639 | 21980084 | 0.58 | 4.92% |
| 2009-02-27 | 10.96 | 12.46 | 10.85 | 11.80 | 1915984 | 22491164 | 0.73 | 6.59% |
| 2009-02-20 | 11.18 | 11.91 | 10.71 | 11.07 | 1193912 | 13519038 | -0.05 | -0.45% |
| 2009-02-13 | 10.55 | 11.35 | 10.32 | 11.12 | 1279293 | 13701465 | 0.75 | 7.23% |
| 2009-02-06 | 9.70 | 10.67 | 9.70 | 10.37 | 1413810 | 14521912 | 0.56 | 5.71% |
| 2009-01-23 | 9.50 | 9.96 | 9.28 | 9.81 | 1053586 | 10151314 | 0.37 | 3.92% |
| 2009-01-16 | 8.68 | 9.74 | 8.50 | 9.44 | 1232056 | 11314734 | 0.75 | 8.63% |
| 2009-01-09 | 8.53 | 8.97 | 8.44 | 8.69 | 521931 | 4554344 | 0.09 | 1.05% |
| 2008-12-26 | 9.22 | 9.25 | 8.45 | 8.60 | 624909 | 5518344 | -0.62 | -6.72% |
| 2008-12-19 | 9.10 | 9.41 | 8.66 | 9.22 | 930003 | 8436376 | 0.30 | 3.36% |
| 2008-12-12 | 9.26 | 9.85 | 8.88 | 8.92 | 1500246 | 14168515 | -0.26 | -2.83% |
| 2008-12-05 | 8.40 | 9.45 | 8.29 | 9.18 | 1193233 | 10699485 | 0.78 | 9.29% |
| 2008-11-28 | 9.16 | 9.48 | 8.35 | 8.40 | 783991 | 6971432 | -0.81 | -8.79% |
| 2008-11-21 | 9.60 | 10.01 | 8.89 | 9.21 | 1205672 | 11413041 | -0.51 | -5.25% |
| 2008-11-14 | 8.88 | 9.86 | 8.83 | 9.72 | 1203217 | 11199136 | 1.02 | 11.72% |
| 2008-11-07 | 8.15 | 9.00 | 8.01 | 8.70 | 706991 | 6021301 | 0.46 | 5.58% |
| 2008-10-31 | 8.17 | 8.52 | 7.44 | 8.24 | 831499 | 6792976 | -0.06 | -0.72% |
| 2008-10-24 | 8.55 | 9.18 | 8.24 | 8.30 | 484594 | 4228522 | -0.37 | -4.27% |
| 2008-10-17 | 8.76 | 10.06 | 8.50 | 8.67 | 840087 | 7763843 | -0.23 | -2.58% |
| 2008-10-10 | 9.64 | 10.29 | 8.42 | 8.90 | 1607860 | 15154196 | -0.91 | -9.28% |
| 2008-09-26 | 10.19 | 10.48 | 9.43 | 9.81 | 2670220 | 26714788 | 0.55 | 5.94% |
| 2008-09-19 | 8.22 | 9.26 | 7.46 | 9.26 | 563038 | 4587046 | 0.81 | 9.59% |
| 2008-09-12 | 9.04 | 9.05 | 8.42 | 8.45 | 207431 | 1810432 | -0.52 | -5.80% |
| 2008-09-05 | 9.73 | 9.73 | 8.95 | 8.97 | 217134 | 2028171 | -0.88 | -8.93% |
| 2008-08-29 | 9.57 | 10.00 | 9.32 | 9.85 | 266056 | 2561521 | 0.28 | 2.93% |
| 2008-08-22 | 9.87 | 10.32 | 9.10 | 9.57 | 437727 | 4293418 | -0.23 | -2.35% |
| 2008-08-15 | 10.32 | 10.81 | 9.52 | 9.80 | 267392 | 2661658 | -0.49 | -4.76% |
| 2008-08-08 | 10.98 | 11.10 | 10.26 | 10.29 | 274164 | 2972056 | -1.10 | -9.66% |
| 2008-08-01 | 11.24 | 11.55 | 10.83 | 11.39 | 383122 | 4314507 | 0.20 | 1.79% |
| 2008-07-25 | 10.40 | 11.53 | 10.22 | 11.19 | 733140 | 8099485 | 0.36 | 3.32% |
| 2008-07-18 | 11.90 | 12.13 | 10.44 | 10.83 | 376160 | 4188684 | -1.21 | -10.05% |
| 2008-07-11 | 11.40 | 12.34 | 11.28 | 12.04 | 454166 | 5429113 | 0.78 | 6.93% |
| 2008-07-04 | 11.24 | 11.54 | 10.81 | 11.26 | 255284 | 2858925 | -0.76 | -6.32% |
| 2008-06-26 | 11.24 | 12.22 | 11.24 | 12.02 | 225486 | 2684756 | 0.54 | 4.70% |
| 2008-06-20 | 11.85 | 12.28 | 11.00 | 11.48 | 397159 | 4665712 | -0.30 | -2.55% |
| 2008-06-13 | 13.60 | 13.60 | 11.51 | 11.78 | 360703 | 4393928 | -2.31 | -16.39% |
| 2008-06-06 | 14.33 | 14.50 | 13.85 | 14.09 | 167205 | 2364645 | -0.28 | -1.95% |
| 2008-05-30 | 14.35 | 14.77 | 13.93 | 14.37 | 226774 | 3241591 | -0.11 | -0.76% |
| 2008-05-23 | 15.38 | 15.39 | 14.09 | 14.48 | 281958 | 4118452 | -0.92 | -5.97% |
| 2008-05-16 | 14.88 | 15.85 | 14.61 | 15.40 | 492234 | 7530791 | 0.32 | 2.12% |
| 2008-05-09 | 16.60 | 16.70 | 14.86 | 15.08 | 598879 | 9445656 | -1.46 | -8.83% |
| 2008-04-30 | 15.84 | 16.78 | 15.78 | 16.54 | 335427 | 5474305 | 0.44 | 2.73% |
| 2008-04-25 | 14.80 | 16.88 | 13.72 | 16.10 | 1115139 | 17530112 | 2.36 | 17.18% |
| 2008-04-18 | 14.90 | 15.08 | 13.70 | 13.74 | 330431 | 4758479 | -1.40 | -9.25% |
| 2008-04-11 | 14.80 | 15.48 | 14.40 | 15.14 | 389757 | 5890624 | 0.23 | 1.54% |
| 2008-04-03 | 14.52 | 15.05 | 14.05 | 14.91 | 335255 | 4900383 | 0.23 | 1.57% |
| 2008-03-28 | 15.00 | 15.05 | 13.88 | 14.68 | 242682 | 3511327 | -0.13 | -0.88% |
| 2008-03-21 | 14.88 | 15.08 | 13.86 | 14.81 | 314908 | 4594335 | -0.04 | -0.27% |
| 2008-03-14 | 16.41 | 16.45 | 14.80 | 14.85 | 241434 | 3757103 | -1.64 | -9.95% |
| 2008-03-07 | 16.35 | 16.80 | 15.82 | 16.49 | 308385 | 5051501 | 0.15 | 0.92% |
| 2008-02-29 | 15.80 | 16.55 | 15.40 | 16.34 | 239472 | 3845230 | 0.55 | 3.48% |
| 2008-02-22 | 16.70 | 17.19 | 15.59 | 15.79 | 308472 | 5062778 | -0.63 | -3.84% |
| 2008-02-15 | 17.17 | 17.20 | 16.14 | 16.42 | 131043 | 2172935 | -0.58 | -3.41% |
| 2008-02-05 | 16.52 | 17.35 | 16.41 | 17.00 | 193423 | 3289810 | 0.82 | 5.07% |
| 2008-02-01 | 17.20 | 17.20 | 15.38 | 16.18 | 387610 | 6252826 | -1.09 | -6.31% |
| 2008-01-25 | 18.96 | 18.96 | 16.09 | 17.27 | 630166 | 10891147 | -1.68 | -8.87% |
| 2008-01-18 | 20.49 | 20.56 | 18.41 | 18.95 | 718733 | 14098723 | -1.40 | -6.88% |
| 2008-01-11 | 19.70 | 20.44 | 19.56 | 20.35 | 713860 | 14272027 | 0.66 | 3.35% |
| 2008-01-04 | 19.11 | 19.86 | 18.67 | 19.69 | 595084 | 11453921 | 0.59 | 3.09% |
| 2007-12-28 | 19.01 | 19.45 | 18.80 | 19.10 | 646796 | 12368699 | 0.26 | 1.38% |
| 2007-12-21 | 18.35 | 18.97 | 17.93 | 18.84 | 687908 | 12777383 | 0.50 | 2.73% |
| 2007-12-14 | 17.87 | 18.45 | 17.68 | 18.34 | 693291 | 12502972 | 0.16 | 0.88% |
| 2007-12-07 | 17.76 | 18.35 | 17.70 | 18.18 | 444029 | 8028254 | 0.43 | 2.42% |
| 2007-11-30 | 17.59 | 18.49 | 16.92 | 17.75 | 743885 | 13238984 | 0.34 | 1.95% |
| 2007-11-23 | 17.81 | 18.50 | 16.93 | 17.41 | 563442 | 10071659 | -0.41 | -2.30% |
| 2007-11-16 | 18.25 | 18.45 | 17.48 | 17.82 | 554289 | 9980195 | -0.74 | -3.99% |
| 2007-11-09 | 18.96 | 19.55 | 18.26 | 18.56 | 506657 | 9624997 | -0.44 | -2.32% |
| 2007-11-02 | 19.71 | 20.43 | 18.90 | 19.00 | 1084150 | 21483406 | -0.40 | -2.06% |
| 2007-10-26 | 19.00 | 19.96 | 18.29 | 19.40 | 1152113 | 21997956 | -0.51 | -2.56% |
| 2007-10-18 | 20.07 | 21.90 | 19.71 | 19.91 | 842917 | 17403284 | -0.13 | -0.65% |
| 2007-10-12 | 20.30 | 20.93 | 19.41 | 20.04 | 823489 | 16695986 | 0.01 | 0.05% |
| 2007-09-28 | 20.10 | 20.25 | 19.35 | 20.03 | 594372 | 11811621 | -0.06 | -0.30% |
| 2007-09-21 | 20.60 | 21.90 | 19.81 | 20.09 | 856269 | 17890820 | -0.51 | -2.48% |
| 2007-09-14 | 21.91 | 22.50 | 20.02 | 20.60 | 737152 | 15528352 | -1.48 | -6.70% |
| 2007-09-07 | 21.40 | 22.85 | 21.13 | 22.08 | 854634 | 18658906 | 0.67 | 3.13% |
| 2007-08-31 | 22.45 | 23.20 | 21.16 | 21.41 | 1083420 | 23801438 | -0.77 | -3.47% |
| 2007-08-24 | 22.00 | 22.58 | 21.45 | 22.18 | 1217988 | 26866260 | 0.73 | 3.40% |
| 2007-08-17 | 22.25 | 23.10 | 21.40 | 21.45 | 1066814 | 23790284 | -0.96 | -4.28% |
| 2007-08-10 | 24.70 | 24.70 | 22.00 | 22.41 | 1610586 | 37627152 | -2.25 | -9.12% |
| 2007-08-03 | 24.18 | 25.12 | 22.65 | 24.66 | 2910863 | 69620408 | 0.16 | 0.65% |
| 2007-07-27 | 20.01 | 24.67 | 19.80 | 24.50 | 4464124 | 97647920 | 4.62 | 23.24% |
| 2007-07-20 | 19.20 | 20.50 | 18.30 | 19.88 | 4450325 | 85544752 | 0.00 | 0.00% |
