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 | 17.56 | 19.97 | 17.15 | 19.97 | 485580 | 9176803 | 2.33 | 13.21% |
| 2009-11-20 | 16.86 | 18.08 | 16.73 | 17.64 | 244233 | 4251747 | 0.94 | 5.63% |
| 2009-11-13 | 16.70 | 17.20 | 16.30 | 16.70 | 183403 | 3068748 | 0.04 | 0.24% |
| 2009-11-06 | 15.35 | 16.98 | 15.10 | 16.66 | 244174 | 3995975 | 1.06 | 6.79% |
| 2009-10-30 | 16.01 | 16.30 | 14.63 | 15.60 | 166667 | 2563901 | -0.35 | -2.19% |
| 2009-10-23 | 15.35 | 16.56 | 15.20 | 15.95 | 204362 | 3264985 | 0.60 | 3.91% |
| 2009-10-16 | 14.10 | 15.85 | 13.88 | 15.35 | 166481 | 2533399 | 1.29 | 9.18% |
| 2009-10-09 | 13.49 | 14.08 | 13.49 | 14.06 | 13783 | 191362 | 0.66 | 4.92% |
| 2009-09-30 | 14.08 | 14.39 | 13.16 | 13.40 | 28302 | 385326 | -0.63 | -4.49% |
| 2009-09-25 | 14.95 | 15.25 | 13.72 | 14.03 | 80045 | 1153152 | -1.10 | -7.27% |
| 2009-09-18 | 16.10 | 16.48 | 15.00 | 15.13 | 126899 | 2016102 | -0.76 | -4.78% |
| 2009-09-10 | 15.04 | 16.26 | 14.80 | 15.89 | 96144 | 1487735 | 0.80 | 5.30% |
| 2009-09-04 | 15.41 | 15.41 | 13.51 | 15.09 | 128193 | 1854554 | -0.47 | -3.02% |
| 2009-08-28 | 15.56 | 15.92 | 14.39 | 15.56 | 105280 | 1626800 | 0.26 | 1.70% |
| 2009-08-21 | 17.50 | 17.50 | 14.08 | 15.30 | 123745 | 1911578 | -2.42 | -13.66% |
| 2009-08-14 | 16.74 | 18.06 | 16.42 | 17.72 | 184511 | 3199696 | 1.30 | 7.92% |
| 2009-08-07 | 17.40 | 18.13 | 16.28 | 16.42 | 226054 | 3907253 | -1.08 | -6.17% |
| 2009-07-31 | 18.15 | 19.72 | 16.09 | 17.50 | 296898 | 5340971 | -0.58 | -3.21% |
| 2009-07-24 | 16.48 | 18.96 | 16.13 | 18.08 | 571562 | 9970780 | 1.73 | 10.58% |
| 2009-07-17 | 16.02 | 16.38 | 15.59 | 16.35 | 325918 | 5214826 | 0.14 | 0.86% |
| 2009-07-10 | 17.20 | 17.50 | 15.50 | 16.21 | 248819 | 4051126 | -0.96 | -5.59% |
| 2009-07-03 | 15.10 | 17.30 | 14.75 | 17.17 | 352821 | 5609936 | 2.20 | 14.70% |
| 2009-06-26 | 14.89 | 15.20 | 14.10 | 14.97 | 158838 | 2313256 | 0.18 | 1.22% |
| 2009-06-19 | 13.59 | 14.98 | 13.59 | 14.79 | 197586 | 2870311 | 0.92 | 6.63% |
| 2009-06-12 | 14.58 | 14.95 | 13.80 | 13.87 | 227524 | 3235282 | -0.67 | -4.61% |
| 2009-06-05 | 14.88 | 15.80 | 14.38 | 14.54 | 247629 | 3699187 | -0.11 | -0.75% |
| 2009-05-27 | 14.00 | 15.00 | 13.86 | 14.65 | 129293 | 1853941 | -0.10 | -0.68% |
| 2009-05-21 | 15.73 | 15.90 | 14.70 | 14.75 | 174527 | 2641620 | -0.93 | -5.93% |
| 2009-05-15 | 16.32 | 16.50 | 14.61 | 15.68 | 257474 | 4039721 | -0.51 | -3.15% |
| 2009-05-08 | 13.46 | 16.55 | 13.35 | 16.19 | 447366 | 6645847 | 2.85 | 21.36% |
| 2009-04-30 | 12.85 | 13.45 | 11.63 | 13.34 | 262794 | 3315410 | -0.28 | -2.06% |
| 2009-04-24 | 13.72 | 14.90 | 13.00 | 13.62 | 298774 | 4147106 | -0.24 | -1.73% |
| 2009-04-17 | 13.99 | 15.00 | 13.22 | 13.86 | 363493 | 5074375 | -0.04 | -0.29% |
| 2009-04-10 | 11.33 | 13.98 | 11.22 | 13.90 | 291539 | 3674726 | 2.55 | 22.47% |
| 2009-04-03 | 10.69 | 11.60 | 10.60 | 11.35 | 254817 | 2867485 | 0.59 | 5.48% |
| 2009-03-27 | 10.10 | 11.10 | 10.10 | 10.76 | 249732 | 2656607 | 0.69 | 6.85% |
| 2009-03-20 | 8.55 | 10.58 | 8.55 | 10.07 | 315464 | 3057500 | 1.39 | 16.01% |
| 2009-03-13 | 8.63 | 9.25 | 8.39 | 8.68 | 253137 | 2227986 | 0.10 | 1.17% |
| 2009-03-06 | 7.39 | 8.69 | 7.39 | 8.58 | 226917 | 1847628 | 0.93 | 12.16% |
| 2009-02-27 | 8.75 | 9.45 | 7.47 | 7.65 | 329557 | 2882962 | -0.86 | -10.11% |
| 2009-02-20 | 9.16 | 9.30 | 7.86 | 8.51 | 237382 | 2050773 | -0.58 | -6.38% |
| 2009-02-13 | 8.67 | 9.18 | 8.36 | 9.09 | 350769 | 3079454 | 0.43 | 4.96% |
| 2009-02-06 | 7.65 | 8.75 | 7.54 | 8.66 | 396338 | 3300183 | 1.13 | 15.01% |
| 2009-01-23 | 7.48 | 7.89 | 6.98 | 7.53 | 246237 | 1869604 | 0.05 | 0.67% |
| 2009-01-16 | 7.44 | 7.85 | 7.32 | 7.48 | 154566 | 1169332 | -0.02 | -0.27% |
| 2009-01-09 | 7.37 | 7.86 | 7.02 | 7.50 | 169569 | 1264939 | 0.14 | 1.90% |
| 2008-12-31 | 7.00 | 7.58 | 6.80 | 7.36 | 55558 | 406879 | 0.42 | 6.05% |
| 2008-12-26 | 7.77 | 8.30 | 6.58 | 6.94 | 195768 | 1459530 | -0.95 | -12.04% |
| 2008-12-19 | 6.65 | 7.89 | 6.61 | 7.89 | 262990 | 1899310 | 1.24 | 18.65% |
| 2008-12-12 | 6.31 | 7.59 | 6.25 | 6.65 | 350353 | 2407607 | 0.42 | 6.74% |
| 2008-12-05 | 5.65 | 6.45 | 5.47 | 6.23 | 143725 | 878573 | 0.57 | 10.07% |
| 2008-11-28 | 6.30 | 6.45 | 5.51 | 5.66 | 121501 | 727804 | -0.84 | -12.92% |
| 2008-11-21 | 5.60 | 6.70 | 5.36 | 6.50 | 138516 | 828534 | 1.02 | 18.61% |
| 2008-11-14 | 4.33 | 5.48 | 4.33 | 5.48 | 99712 | 490379 | 1.16 | 26.85% |
| 2008-11-07 | 4.25 | 4.40 | 4.01 | 4.32 | 34710 | 146841 | 0.10 | 2.37% |
| 2008-10-31 | 5.10 | 5.10 | 4.15 | 4.22 | 54224 | 251843 | -1.03 | -19.62% |
| 2008-10-24 | 4.81 | 5.66 | 4.76 | 5.25 | 99824 | 535799 | 0.44 | 9.15% |
| 2008-10-17 | 4.90 | 5.44 | 4.48 | 4.81 | 73845 | 362262 | -0.17 | -3.41% |
| 2008-10-10 | 5.75 | 6.05 | 4.92 | 4.98 | 91800 | 509457 | -0.84 | -14.43% |
| 2008-09-26 | 5.92 | 6.29 | 4.76 | 5.82 | 145900 | 793905 | 0.10 | 1.75% |
| 2008-09-19 | 6.49 | 6.58 | 5.12 | 5.72 | 87884 | 492875 | -0.76 | -11.73% |
| 2008-09-12 | 7.20 | 7.20 | 6.35 | 6.48 | 20994 | 141679 | -0.72 | -10.00% |
| 2008-09-05 | 9.00 | 9.00 | 7.06 | 7.20 | 39771 | 310773 | -1.79 | -19.91% |
| 2008-08-29 | 9.05 | 9.50 | 8.45 | 8.99 | 22052 | 199304 | -0.41 | -4.36% |
| 2008-08-22 | 10.03 | 10.37 | 9.10 | 9.40 | 50149 | 493467 | -0.66 | -6.56% |
| 2008-08-15 | 10.10 | 10.47 | 8.99 | 10.06 | 67840 | 663241 | 0.06 | 0.60% |
| 2008-08-08 | 11.47 | 11.47 | 9.20 | 10.00 | 86526 | 883149 | -1.47 | -12.82% |
| 2008-08-01 | 11.58 | 12.28 | 11.10 | 11.47 | 117671 | 1374198 | 0.05 | 0.44% |
| 2008-07-25 | 9.60 | 11.48 | 9.45 | 11.42 | 74653 | 792195 | 1.82 | 18.96% |
| 2008-07-18 | 16.59 | 17.25 | 9.03 | 9.60 | 71638 | 886836 | -6.89 | -41.78% |
| 2008-07-11 | 15.58 | 18.00 | 15.50 | 16.49 | 68518 | 1156244 | 0.76 | 4.83% |
| 2008-07-04 | 14.25 | 16.58 | 14.20 | 15.73 | 64792 | 1003055 | 1.33 | 9.24% |
| 2008-06-27 | 12.24 | 14.90 | 11.80 | 14.40 | 73009 | 994672 | 2.00 | 16.13% |
| 2008-06-20 | 14.40 | 15.19 | 12.11 | 12.40 | 62102 | 875835 | -2.40 | -16.22% |
| 2008-06-13 | 17.50 | 17.50 | 14.41 | 14.80 | 45294 | 710570 | -3.50 | -19.13% |
| 2008-06-06 | 18.20 | 18.68 | 17.31 | 18.30 | 38310 | 689025 | -0.18 | -0.97% |
| 2008-05-30 | 17.20 | 19.20 | 16.80 | 18.48 | 82564 | 1498543 | 1.28 | 7.44% |
| 2008-05-23 | 16.80 | 17.60 | 15.20 | 17.20 | 62909 | 1052359 | 0.50 | 2.99% |
| 2008-05-16 | 15.62 | 18.10 | 15.03 | 16.70 | 108257 | 1832569 | 0.82 | 5.16% |
| 2008-05-09 | 14.50 | 16.48 | 14.49 | 15.88 | 117716 | 1842614 | 1.55 | 10.82% |
| 2008-04-30 | 12.39 | 14.48 | 12.03 | 14.33 | 53248 | 703776 | 1.89 | 15.19% |
| 2008-04-25 | 11.80 | 12.49 | 9.03 | 12.44 | 70839 | 786820 | 1.68 | 15.61% |
| 2008-04-18 | 13.02 | 13.02 | 10.70 | 10.76 | 25700 | 305298 | -2.46 | -18.61% |
| 2008-04-11 | 11.69 | 13.85 | 11.69 | 13.22 | 35585 | 467983 | 1.22 | 10.17% |
| 2008-04-03 | 14.80 | 14.95 | 11.53 | 12.00 | 35000 | 452313 | -2.75 | -18.64% |
| 2008-03-28 | 14.80 | 15.29 | 13.60 | 14.75 | 35208 | 512653 | 0.40 | 2.79% |
| 2008-03-21 | 15.03 | 15.25 | 12.79 | 14.35 | 50326 | 703338 | -0.70 | -4.65% |
| 2008-03-14 | 17.20 | 17.90 | 15.00 | 15.05 | 105043 | 1722770 | -2.11 | -12.30% |
| 2008-03-07 | 15.30 | 17.16 | 14.70 | 17.16 | 125061 | 1979932 | 1.88 | 12.30% |
| 2008-02-29 | 14.60 | 15.30 | 13.68 | 15.28 | 38478 | 561009 | 0.48 | 3.24% |
| 2008-02-22 | 15.10 | 16.11 | 14.58 | 14.80 | 65151 | 993064 | 0.11 | 0.75% |
| 2008-02-15 | 14.50 | 15.25 | 14.00 | 14.69 | 40974 | 606028 | 0.33 | 2.30% |
| 2008-02-05 | 13.57 | 14.80 | 13.54 | 14.36 | 39932 | 566946 | 1.16 | 8.79% |
| 2008-02-01 | 15.60 | 16.90 | 13.01 | 13.20 | 227173 | 3437500 | -4.13 | -23.83% |
| 2008-01-25 | 17.80 | 19.26 | 17.00 | 17.33 | 127637 | 2294915 | -0.90 | -4.94% |
| 2007-10-12 | 19.50 | 21.00 | 17.20 | 18.23 | 162496 | 3213528 | -1.02 | -5.30% |
| 2007-09-28 | 18.70 | 19.85 | 18.40 | 19.25 | 104786 | 2009901 | 0.55 | 2.94% |
| 2007-09-21 | 19.78 | 20.30 | 18.32 | 18.70 | 144211 | 2822411 | -1.08 | -5.46% |
| 2007-09-14 | 20.50 | 21.35 | 18.82 | 19.78 | 123159 | 2445002 | -0.92 | -4.44% |
| 2007-09-07 | 21.23 | 23.65 | 20.40 | 20.70 | 249172 | 5531448 | -0.50 | -2.36% |
| 2007-08-31 | 22.03 | 22.98 | 19.90 | 21.20 | 183627 | 3899086 | -1.30 | -5.78% |
| 2007-08-24 | 22.48 | 23.60 | 21.08 | 22.50 | 229296 | 5147869 | 0.62 | 2.83% |
| 2007-08-17 | 22.19 | 23.54 | 20.50 | 21.88 | 224392 | 4907758 | -0.57 | -2.54% |
| 2007-08-10 | 25.90 | 25.90 | 22.16 | 22.45 | 346937 | 8379570 | -3.55 | -13.65% |
| 2007-08-03 | 22.00 | 28.19 | 21.02 | 26.00 | 396057 | 9751374 | 4.65 | 21.78% |
| 2007-07-27 | 17.21 | 21.35 | 16.80 | 21.35 | 327076 | 6114626 | 4.03 | 23.27% |
| 2007-07-20 | 15.08 | 17.60 | 14.63 | 17.32 | 156542 | 2561550 | 2.11 | 13.87% |
| 2007-07-13 | 14.38 | 15.48 | 13.30 | 15.21 | 143812 | 2047232 | 0.85 | 5.92% |
| 2007-07-06 | 15.06 | 15.70 | 12.13 | 14.36 | 116452 | 1661821 | -0.62 | -4.14% |
| 2007-06-29 | 15.75 | 17.17 | 14.68 | 14.98 | 270586 | 4361410 | -0.72 | -4.59% |
| 2007-06-22 | 15.70 | 17.65 | 15.21 | 15.70 | 334279 | 5510904 | 0.48 | 3.15% |
| 2007-06-15 | 13.10 | 15.54 | 12.40 | 15.22 | 351525 | 5090573 | 2.12 | 16.18% |
| 2007-06-08 | 11.49 | 13.70 | 11.49 | 13.10 | 229822 | 2845572 | 0.33 | 2.58% |
| 2007-06-01 | 16.38 | 17.48 | 12.74 | 12.77 | 457948 | 7043847 | -3.66 | -22.28% |
| 2007-05-25 | 13.22 | 16.85 | 12.88 | 16.43 | 645246 | 9616347 | 3.03 | 22.61% |
| 2007-05-17 | 13.33 | 13.99 | 12.40 | 13.40 | 238741 | 3173179 | -0.25 | -1.83% |
| 2007-05-11 | 12.68 | 14.72 | 12.20 | 13.65 | 561820 | 7583594 | 0.92 | 7.23% |
| 2007-04-27 | 13.30 | 13.69 | 12.31 | 12.73 | 363200 | 4691027 | -0.49 | -3.71% |
| 2007-04-20 | 12.00 | 14.14 | 12.00 | 13.22 | 528943 | 6773056 | 1.22 | 10.17% |
| 2007-04-13 | 11.96 | 13.00 | 11.70 | 12.00 | 462379 | 5656981 | 0.07 | 0.59% |
| 2007-04-06 | 11.20 | 13.38 | 11.05 | 11.93 | 518420 | 6363573 | 0.64 | 5.67% |
| 2007-03-30 | 9.50 | 11.90 | 9.50 | 11.29 | 687817 | 7347048 | 1.98 | 21.27% |
| 2007-03-23 | 8.78 | 9.56 | 8.68 | 9.31 | 268780 | 2498054 | 0.13 | 1.42% |
| 2007-03-16 | 9.01 | 9.67 | 8.91 | 9.18 | 331487 | 3087108 | 0.08 | 0.88% |
| 2007-03-09 | 9.28 | 9.52 | 8.80 | 9.10 | 317029 | 2920502 | -0.19 | -2.04% |
| 2007-03-02 | 8.71 | 9.36 | 8.00 | 9.29 | 444324 | 3938666 | 0.55 | 6.29% |
| 2007-02-16 | 8.11 | 8.96 | 8.00 | 8.74 | 431970 | 3745864 | 0.66 | 8.17% |
| 2007-02-09 | 7.43 | 8.38 | 7.38 | 8.08 | 221904 | 1768349 | 0.61 | 8.17% |
| 2007-02-02 | 8.58 | 8.61 | 7.41 | 7.47 | 242646 | 1948672 | -0.93 | -11.07% |
| 2007-01-26 | 7.82 | 8.97 | 7.75 | 8.40 | 485779 | 4054925 | 0.63 | 8.11% |
| 2007-01-19 | 7.60 | 8.68 | 7.25 | 7.77 | 485387 | 3860258 | 0.14 | 1.83% |
| 2007-01-12 | 7.36 | 8.23 | 7.30 | 7.63 | 335803 | 2652051 | 0.30 | 4.09% |
| 2007-01-05 | 7.25 | 7.42 | 7.10 | 7.33 | 70151 | 509705 | 0.10 | 1.38% |
| 2006-12-29 | 7.48 | 7.85 | 7.11 | 7.23 | 144690 | 1069914 | -0.25 | -3.34% |
| 2006-12-22 | 7.65 | 8.08 | 7.45 | 7.48 | 253182 | 1971692 | -0.10 | -1.32% |
| 2006-12-15 | 6.82 | 7.67 | 6.81 | 7.58 | 190608 | 1404948 | 0.66 | 9.54% |
| 2006-12-08 | 7.72 | 8.20 | 6.91 | 6.92 | 332007 | 2550382 | -0.90 | -11.51% |
| 2006-12-01 | 7.00 | 8.21 | 6.95 | 7.82 | 422908 | 3146551 | 0.85 | 12.20% |
