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 | 18.56 | 19.10 | 17.15 | 18.79 | 1302257 | 23920890 | 0.54 | 2.96% |
| 2009-11-20 | 18.15 | 18.61 | 17.65 | 18.25 | 1158675 | 21000070 | 0.41 | 2.30% |
| 2009-11-13 | 18.00 | 18.44 | 17.30 | 17.84 | 790273 | 14019280 | 0.04 | 0.23% |
| 2009-11-06 | 15.57 | 18.05 | 15.38 | 17.80 | 1089676 | 18917980 | 1.88 | 11.81% |
| 2009-10-30 | 17.00 | 17.02 | 15.69 | 15.92 | 442690 | 7193535 | -1.03 | -6.08% |
| 2009-10-23 | 15.70 | 17.08 | 15.67 | 16.95 | 855501 | 14187312 | 1.32 | 8.45% |
| 2009-10-16 | 15.30 | 16.40 | 15.10 | 15.63 | 591149 | 9343765 | 0.43 | 2.83% |
| 2009-10-09 | 14.55 | 15.25 | 14.51 | 15.20 | 70431 | 1057332 | 0.74 | 5.12% |
| 2009-09-30 | 15.00 | 15.21 | 14.13 | 14.46 | 141680 | 2070073 | -0.42 | -2.82% |
| 2009-09-25 | 15.96 | 17.34 | 14.51 | 14.88 | 635766 | 10163384 | -1.18 | -7.35% |
| 2009-09-18 | 15.52 | 16.89 | 15.38 | 16.06 | 946190 | 15417668 | 0.55 | 3.55% |
| 2009-09-11 | 15.09 | 15.90 | 14.70 | 15.51 | 608395 | 9374222 | 0.85 | 5.80% |
| 2009-09-03 | 14.60 | 14.76 | 13.31 | 14.66 | 419627 | 5934849 | -0.22 | -1.48% |
| 2009-08-28 | 15.30 | 16.03 | 14.00 | 14.88 | 927803 | 14066051 | -0.41 | -2.68% |
| 2009-08-21 | 16.05 | 16.09 | 13.62 | 15.29 | 1065488 | 15858807 | -1.16 | -7.05% |
| 2009-08-14 | 18.88 | 19.34 | 16.45 | 16.45 | 899927 | 16309155 | -2.03 | -10.98% |
| 2009-08-07 | 16.91 | 21.24 | 16.90 | 18.48 | 3117460 | 60490844 | 1.56 | 9.22% |
| 2009-07-31 | 17.17 | 18.57 | 16.00 | 16.92 | 1278086 | 22113792 | -0.24 | -1.40% |
| 2009-07-24 | 17.99 | 18.90 | 17.00 | 17.16 | 1582777 | 28265212 | -0.78 | -4.35% |
| 2009-07-17 | 16.45 | 18.18 | 16.45 | 17.94 | 1591294 | 27625092 | 1.52 | 9.26% |
| 2009-07-10 | 16.50 | 16.98 | 15.73 | 16.42 | 1401383 | 22801664 | -0.07 | -0.42% |
| 2009-07-03 | 15.80 | 16.65 | 15.51 | 16.49 | 1348024 | 21638276 | 0.62 | 3.91% |
| 2009-06-26 | 16.30 | 16.35 | 15.51 | 15.87 | 1004652 | 16094970 | -0.35 | -2.16% |
| 2009-06-19 | 15.38 | 16.49 | 15.03 | 16.22 | 1061118 | 16827588 | 0.81 | 5.26% |
| 2009-06-12 | 17.37 | 17.37 | 15.28 | 15.41 | 1748306 | 27934032 | -2.03 | -11.64% |
| 2009-06-04 | 18.07 | 18.40 | 17.20 | 17.44 | 730758 | 13030971 | -0.61 | -3.38% |
| 2009-05-27 | 17.74 | 19.41 | 17.11 | 18.05 | 782393 | 14442927 | -0.06 | -0.33% |
| 2009-05-22 | 17.85 | 18.68 | 17.36 | 18.11 | 1046358 | 18829940 | 0.02 | 0.11% |
| 2009-05-15 | 18.46 | 18.46 | 16.80 | 18.09 | 1086335 | 19087704 | -0.39 | -2.11% |
| 2009-05-08 | 18.70 | 20.69 | 17.98 | 18.48 | 1273031 | 24732414 | -0.22 | -1.18% |
| 2009-04-30 | 17.78 | 19.45 | 17.60 | 18.70 | 728898 | 13505545 | 0.70 | 3.89% |
| 2009-04-24 | 18.94 | 19.80 | 17.53 | 18.00 | 1002735 | 18716500 | -1.25 | -6.49% |
| 2009-04-17 | 20.46 | 21.50 | 18.70 | 19.25 | 1258647 | 25466148 | -1.16 | -5.68% |
| 2009-04-10 | 17.25 | 21.08 | 16.65 | 20.41 | 1246946 | 23165926 | 3.13 | 18.11% |
| 2009-04-03 | 15.50 | 18.47 | 15.16 | 17.28 | 1999819 | 33623124 | 2.12 | 13.98% |
| 2009-03-27 | 12.40 | 15.16 | 12.13 | 15.16 | 1257799 | 17328496 | 2.75 | 22.16% |
| 2009-03-20 | 11.05 | 12.75 | 10.48 | 12.41 | 872964 | 10361387 | 1.36 | 12.31% |
| 2009-03-13 | 11.45 | 11.57 | 10.31 | 11.05 | 447861 | 4928219 | -0.38 | -3.33% |
| 2009-03-06 | 10.48 | 12.05 | 10.25 | 11.43 | 672270 | 7512793 | 0.93 | 8.86% |
| 2009-02-27 | 12.91 | 13.48 | 9.96 | 10.50 | 785884 | 9414813 | -2.30 | -17.97% |
| 2009-02-20 | 13.60 | 13.90 | 11.60 | 12.80 | 908289 | 11491520 | -0.89 | -6.50% |
| 2009-02-13 | 11.72 | 14.18 | 11.17 | 13.69 | 1452722 | 18837414 | 2.36 | 20.83% |
| 2009-02-06 | 11.20 | 11.59 | 10.71 | 11.33 | 617949 | 6874194 | 0.23 | 2.07% |
| 2009-01-23 | 9.67 | 11.64 | 9.16 | 11.10 | 747849 | 7792223 | 1.54 | 16.11% |
| 2009-01-16 | 9.05 | 9.92 | 8.98 | 9.56 | 498810 | 4740965 | 0.49 | 5.40% |
| 2009-01-09 | 8.60 | 9.23 | 8.28 | 9.07 | 528136 | 4672145 | 1.04 | 12.95% |
| 2008-12-26 | 9.07 | 9.13 | 7.43 | 8.03 | 886624 | 7381768 | -1.10 | -12.05% |
| 2008-12-19 | 8.47 | 9.29 | 7.96 | 9.13 | 519651 | 4556604 | 0.89 | 10.80% |
| 2008-12-12 | 9.00 | 9.75 | 8.12 | 8.24 | 931367 | 8427042 | -0.57 | -6.47% |
| 2008-12-05 | 7.24 | 8.89 | 7.23 | 8.81 | 783971 | 6501998 | 1.44 | 19.54% |
| 2008-11-28 | 7.60 | 8.14 | 7.14 | 7.37 | 712853 | 5486939 | -0.20 | -2.64% |
| 2008-11-21 | 8.00 | 8.49 | 7.13 | 7.57 | 949390 | 7458961 | -0.48 | -5.96% |
| 2008-11-14 | 6.40 | 8.11 | 6.40 | 8.05 | 809953 | 5987811 | 1.78 | 28.39% |
| 2008-11-07 | 6.12 | 6.45 | 5.93 | 6.27 | 280011 | 1725672 | 0.05 | 0.80% |
| 2008-10-31 | 7.80 | 7.80 | 5.90 | 6.22 | 530130 | 3568636 | -1.78 | -22.25% |
| 2008-10-24 | 7.80 | 8.75 | 7.77 | 8.00 | 312512 | 2561726 | 0.13 | 1.65% |
| 2008-10-17 | 9.99 | 10.48 | 7.58 | 7.87 | 378942 | 3407542 | -2.33 | -22.84% |
| 2008-10-10 | 10.03 | 10.60 | 9.26 | 10.20 | 354296 | 3497036 | -0.25 | -2.39% |
| 2008-09-26 | 9.69 | 10.64 | 8.30 | 10.45 | 486549 | 4673768 | 1.39 | 15.34% |
| 2008-09-19 | 8.60 | 9.06 | 7.80 | 9.06 | 136913 | 1169000 | 0.40 | 4.62% |
| 2008-09-12 | 10.51 | 10.95 | 8.59 | 8.66 | 117464 | 1113828 | -1.94 | -18.30% |
| 2008-09-05 | 11.98 | 11.99 | 10.60 | 10.60 | 101071 | 1150727 | -1.48 | -12.25% |
| 2008-08-29 | 13.43 | 13.77 | 11.41 | 12.08 | 109874 | 1351758 | -1.25 | -9.38% |
| 2008-08-22 | 14.30 | 14.95 | 13.05 | 13.33 | 107312 | 1501621 | -1.07 | -7.43% |
| 2008-08-15 | 13.79 | 14.65 | 13.00 | 14.40 | 137034 | 1928512 | 0.60 | 4.35% |
| 2008-08-08 | 16.00 | 16.18 | 13.60 | 13.80 | 180324 | 2670540 | -2.27 | -14.13% |
| 2008-08-01 | 16.36 | 16.71 | 15.77 | 16.07 | 103681 | 1675837 | -0.17 | -1.05% |
| 2008-07-25 | 15.80 | 17.15 | 15.56 | 16.24 | 172265 | 2846877 | 0.38 | 2.40% |
| 2008-07-18 | 16.81 | 17.49 | 14.98 | 15.86 | 159889 | 2592747 | -0.86 | -5.14% |
| 2008-07-11 | 15.94 | 17.45 | 15.90 | 16.72 | 261113 | 4414363 | 0.63 | 3.92% |
| 2008-07-04 | 14.40 | 16.18 | 14.25 | 16.09 | 234147 | 3581920 | 1.59 | 10.97% |
| 2008-06-27 | 14.32 | 15.98 | 14.20 | 14.50 | 172908 | 2621881 | -0.24 | -1.63% |
| 2008-06-20 | 15.56 | 16.00 | 14.02 | 14.74 | 318922 | 4861384 | -1.54 | -9.46% |
| 2008-06-12 | 16.25 | 16.80 | 15.61 | 16.28 | 155477 | 2520330 | -0.55 | -3.27% |
| 2008-06-06 | 18.80 | 19.26 | 16.58 | 16.83 | 257340 | 4588974 | -1.94 | -10.34% |
| 2008-05-30 | 19.75 | 20.97 | 18.63 | 18.77 | 419377 | 8297766 | -1.16 | -5.82% |
| 2008-05-23 | 18.89 | 22.83 | 18.50 | 19.93 | 965985 | 20109528 | 1.07 | 5.67% |
| 2008-05-16 | 19.03 | 20.31 | 18.59 | 18.86 | 337198 | 6535379 | -0.54 | -2.78% |
| 2008-05-09 | 19.57 | 20.56 | 18.68 | 19.40 | 532043 | 10426197 | -0.08 | -0.41% |
| 2008-04-30 | 17.99 | 19.69 | 17.70 | 19.48 | 227560 | 4342494 | 1.00 | 5.41% |
| 2008-04-25 | 17.47 | 19.29 | 15.60 | 18.48 | 412046 | 7430864 | 2.58 | 16.23% |
| 2008-04-18 | 16.55 | 17.51 | 15.30 | 15.90 | 289651 | 4784845 | -1.03 | -6.08% |
| 2008-04-11 | 15.55 | 17.52 | 14.92 | 16.93 | 246574 | 4119887 | 1.27 | 8.11% |
| 2008-04-03 | 18.60 | 19.10 | 14.62 | 15.66 | 256465 | 4094884 | -3.64 | -18.86% |
| 2008-03-28 | 18.00 | 19.65 | 16.50 | 19.30 | 361746 | 6692642 | 1.53 | 8.61% |
| 2008-03-21 | 19.00 | 19.21 | 15.42 | 17.77 | 304597 | 5210340 | -1.31 | -6.87% |
| 2008-03-14 | 21.09 | 21.25 | 18.31 | 19.08 | 236101 | 4681839 | -2.24 | -10.51% |
| 2008-03-07 | 22.64 | 23.87 | 21.28 | 21.32 | 280343 | 6374044 | -1.53 | -6.70% |
| 2008-02-29 | 20.45 | 23.11 | 19.75 | 22.85 | 381077 | 8357011 | 2.45 | 12.01% |
| 2008-02-22 | 20.00 | 21.73 | 19.70 | 20.40 | 191940 | 4015018 | 1.03 | 5.32% |
| 2008-02-15 | 19.86 | 21.47 | 18.68 | 19.37 | 101952 | 1996681 | -0.15 | -0.77% |
| 2008-02-05 | 18.50 | 19.98 | 18.49 | 19.52 | 98335 | 1917466 | 1.50 | 8.32% |
| 2008-02-01 | 22.00 | 22.07 | 17.20 | 18.02 | 383019 | 7414551 | -4.23 | -19.01% |
| 2008-01-25 | 24.35 | 24.62 | 20.25 | 22.25 | 433519 | 9409287 | -2.10 | -8.62% |
| 2008-01-18 | 23.53 | 25.10 | 23.51 | 24.35 | 424610 | 10301517 | 0.85 | 3.62% |
| 2008-01-11 | 24.06 | 25.58 | 23.00 | 23.50 | 371303 | 8953723 | -0.97 | -3.96% |
| 2008-01-04 | 21.42 | 24.47 | 21.10 | 24.47 | 349531 | 8089857 | 3.17 | 14.88% |
| 2007-12-28 | 21.08 | 22.40 | 21.01 | 21.30 | 355347 | 7749677 | 0.20 | 0.95% |
| 2007-12-21 | 20.04 | 21.55 | 18.88 | 21.10 | 249084 | 5081903 | 1.24 | 6.24% |
| 2007-12-14 | 19.95 | 21.79 | 19.03 | 19.86 | 361009 | 7525650 | -0.68 | -3.31% |
| 2007-12-07 | 18.73 | 20.94 | 18.72 | 20.54 | 400058 | 7950053 | 1.88 | 10.07% |
| 2007-11-30 | 18.28 | 19.09 | 17.50 | 18.66 | 198932 | 3629032 | 0.76 | 4.25% |
| 2007-11-23 | 17.99 | 19.78 | 17.18 | 17.90 | 120322 | 2234532 | 0.10 | 0.56% |
| 2007-11-15 | 17.75 | 18.49 | 16.60 | 17.80 | 192068 | 3356656 | -0.08 | -0.45% |
| 2007-11-09 | 19.36 | 20.37 | 17.66 | 17.88 | 139035 | 2635390 | -1.52 | -7.83% |
| 2007-11-02 | 20.81 | 22.45 | 19.01 | 19.40 | 256517 | 5297556 | -1.20 | -5.83% |
| 2007-10-26 | 23.70 | 24.00 | 20.00 | 20.60 | 188274 | 4177073 | -3.26 | -13.66% |
| 2007-10-18 | 26.50 | 27.50 | 23.50 | 23.86 | 424044 | 10895875 | -2.24 | -8.58% |
| 2007-10-12 | 25.50 | 26.50 | 22.58 | 26.10 | 519918 | 12773533 | 2.10 | 8.75% |
| 2007-09-28 | 25.21 | 26.48 | 22.70 | 24.00 | 255018 | 6173195 | -1.98 | -7.62% |
| 2007-09-21 | 24.73 | 28.35 | 23.90 | 25.98 | 331897 | 8656511 | 0.99 | 3.96% |
| 2007-09-14 | 24.60 | 25.68 | 23.00 | 24.99 | 363416 | 8870949 | 0.19 | 0.77% |
| 2007-09-07 | 21.01 | 25.78 | 20.01 | 24.80 | 510743 | 11417754 | 3.85 | 18.38% |
| 2007-08-31 | 21.51 | 22.22 | 19.40 | 20.95 | 362625 | 7498390 | -0.40 | -1.87% |
| 2007-08-24 | 17.71 | 22.98 | 17.70 | 21.35 | 650242 | 13508370 | 4.05 | 23.41% |
| 2007-08-17 | 16.85 | 18.08 | 15.70 | 17.30 | 557419 | 9564141 | 0.35 | 2.06% |
| 2007-08-10 | 18.00 | 18.22 | 16.42 | 16.95 | 322620 | 5582402 | -1.05 | -5.83% |
| 2007-08-03 | 15.66 | 18.66 | 15.58 | 18.00 | 528456 | 9124030 | 2.30 | 14.65% |
| 2007-07-27 | 14.58 | 16.15 | 14.58 | 15.70 | 353032 | 5525565 | 1.13 | 7.76% |
| 2007-07-20 | 13.18 | 14.80 | 13.01 | 14.57 | 271171 | 3825757 | 1.39 | 10.55% |
| 2007-07-13 | 13.49 | 13.85 | 12.50 | 13.18 | 235759 | 3076769 | -0.24 | -1.79% |
| 2007-07-06 | 12.81 | 14.40 | 12.44 | 13.42 | 228328 | 3090798 | 0.23 | 1.74% |
| 2007-06-29 | 14.00 | 14.42 | 12.53 | 13.19 | 398635 | 5420289 | -0.81 | -5.79% |
| 2007-06-22 | 16.01 | 16.80 | 13.25 | 14.00 | 554809 | 8521557 | -1.32 | -8.62% |
| 2007-06-14 | 14.19 | 16.00 | 14.00 | 15.32 | 450528 | 6766824 | 1.35 | 9.66% |
| 2007-06-08 | 13.36 | 14.38 | 11.90 | 13.97 | 763755 | 10067007 | 0.65 | 4.88% |
| 2007-06-01 | 16.45 | 17.86 | 13.32 | 13.32 | 964357 | 15392196 | -3.01 | -18.43% |
| 2007-05-25 | 15.50 | 17.45 | 15.35 | 16.33 | 539382 | 8953651 | 0.27 | 1.68% |
| 2007-05-18 | 16.40 | 16.74 | 15.25 | 16.06 | 409987 | 6603780 | -0.52 | -3.14% |
| 2007-05-11 | 16.49 | 17.60 | 16.21 | 16.58 | 539954 | 9208204 | -0.12 | -0.72% |
| 2007-04-27 | 17.00 | 18.30 | 16.45 | 16.70 | 630404 | 10894490 | 0.45 | 2.77% |
| 2007-04-19 | 16.26 | 16.97 | 15.18 | 16.25 | 369587 | 6047038 | -0.01 | -0.06% |
| 2007-04-13 | 16.18 | 18.20 | 16.05 | 16.26 | 446942 | 7577786 | 0.06 | 0.37% |
| 2007-04-06 | 15.01 | 16.47 | 14.70 | 16.20 | 454551 | 7116764 | 1.30 | 8.72% |
| 2007-03-30 | 14.49 | 15.40 | 13.65 | 14.90 | 485286 | 7110672 | 0.53 | 3.69% |
| 2007-03-23 | 12.50 | 14.98 | 12.40 | 14.37 | 326853 | 4640090 | 1.10 | 8.29% |
| 2007-03-16 | 13.65 | 14.20 | 13.05 | 13.27 | 241215 | 3274814 | -0.37 | -2.71% |
| 2007-03-09 | 14.15 | 14.30 | 13.01 | 13.64 | 216715 | 2968151 | -0.62 | -4.35% |
| 2007-03-02 | 14.98 | 16.12 | 13.40 | 14.26 | 347827 | 4985673 | -0.74 | -4.93% |
| 2007-02-16 | 12.71 | 15.33 | 12.65 | 15.00 | 292458 | 4248539 | 2.28 | 17.93% |
| 2007-02-09 | 11.75 | 13.49 | 11.65 | 12.72 | 179754 | 2263703 | 1.01 | 8.62% |
| 2007-02-02 | 14.21 | 14.52 | 11.68 | 11.71 | 307639 | 4118731 | -2.27 | -16.24% |
| 2007-01-26 | 13.53 | 15.64 | 12.90 | 13.98 | 251308 | 3642046 | 0.46 | 3.40% |
| 2007-01-19 | 11.10 | 13.85 | 10.90 | 13.52 | 435255 | 5443586 | 2.27 | 20.18% |
| 2007-01-12 | 11.35 | 12.58 | 11.09 | 11.25 | 326323 | 3898827 | -0.10 | -0.88% |
| 2007-01-05 | 11.15 | 11.37 | 10.66 | 11.35 | 121708 | 1340286 | 0.35 | 3.18% |
| 2006-12-29 | 10.30 | 11.35 | 10.21 | 11.00 | 337993 | 3642450 | 0.58 | 5.57% |
| 2006-12-22 | 9.59 | 10.57 | 9.17 | 10.42 | 475937 | 4708456 | 0.79 | 8.20% |
| 2006-12-15 | 8.50 | 9.70 | 8.45 | 9.63 | 372366 | 3386255 | 1.09 | 12.76% |
| 2006-12-08 | 9.13 | 9.75 | 8.54 | 8.54 | 510874 | 4721181 | -0.62 | -6.77% |
| 2006-12-01 | 8.23 | 9.39 | 8.11 | 9.16 | 604162 | 5317705 | 0.93 | 11.30% |
