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 | 18.22 | 19.97 | 17.09 | 18.95 | 357438 | 6653292 | 0.74 | 4.06% |
| 2009-11-20 | 16.69 | 18.70 | 16.50 | 18.21 | 304791 | 5335395 | 1.65 | 9.96% |
| 2009-11-13 | 16.86 | 17.42 | 16.21 | 16.56 | 179836 | 3042524 | -0.29 | -1.72% |
| 2009-11-06 | 15.75 | 17.10 | 15.50 | 16.85 | 212525 | 3508257 | 1.15 | 7.33% |
| 2009-10-30 | 17.70 | 17.80 | 15.68 | 15.70 | 220184 | 3603610 | -1.86 | -10.59% |
| 2009-10-23 | 17.50 | 18.78 | 17.37 | 17.56 | 191954 | 3442532 | 0.14 | 0.80% |
| 2009-10-16 | 16.90 | 18.00 | 16.05 | 17.42 | 120784 | 2077835 | 0.67 | 4.00% |
| 2009-10-09 | 17.00 | 17.00 | 15.82 | 16.75 | 20398 | 337825 | 0.73 | 4.56% |
| 2009-09-30 | 17.10 | 17.23 | 15.43 | 16.02 | 69902 | 1119251 | -0.96 | -5.65% |
| 2009-09-25 | 16.94 | 17.81 | 16.18 | 16.98 | 123300 | 2113150 | -0.09 | -0.53% |
| 2009-09-18 | 18.98 | 18.98 | 16.59 | 17.07 | 244379 | 4468074 | -1.62 | -8.67% |
| 2009-09-11 | 16.68 | 19.09 | 15.61 | 18.69 | 392393 | 6956800 | 2.24 | 13.62% |
| 2009-09-03 | 16.15 | 16.60 | 14.15 | 16.45 | 172272 | 2669348 | -0.65 | -3.80% |
| 2009-08-27 | 15.89 | 17.75 | 15.08 | 17.10 | 265715 | 4408622 | 1.21 | 7.62% |
| 2009-08-21 | 16.70 | 16.89 | 13.60 | 15.89 | 302743 | 4678133 | -1.35 | -7.83% |
| 2009-08-14 | 14.69 | 18.37 | 14.63 | 17.24 | 494782 | 8450314 | 2.59 | 17.68% |
| 2009-08-07 | 15.32 | 15.75 | 13.80 | 14.65 | 152815 | 2310972 | -0.67 | -4.37% |
| 2009-07-31 | 16.31 | 16.64 | 14.16 | 15.32 | 189377 | 2969780 | -0.96 | -5.90% |
| 2009-07-24 | 16.25 | 17.08 | 15.88 | 16.28 | 166284 | 2736190 | 0.03 | 0.18% |
| 2009-07-17 | 17.09 | 17.55 | 16.15 | 16.25 | 167294 | 2820468 | -0.87 | -5.08% |
| 2009-07-10 | 16.39 | 17.40 | 15.65 | 17.12 | 256190 | 4243553 | 0.66 | 4.01% |
| 2009-07-03 | 14.25 | 16.69 | 14.23 | 16.46 | 341294 | 5381118 | 2.56 | 18.42% |
| 2009-06-25 | 14.64 | 14.94 | 13.28 | 13.90 | 186646 | 2608729 | -0.74 | -5.05% |
| 2009-06-19 | 12.22 | 14.64 | 11.88 | 14.64 | 316234 | 4158825 | 2.37 | 19.32% |
| 2009-06-12 | 13.77 | 14.14 | 11.92 | 12.27 | 361415 | 4751389 | -0.25 | -2.00% |
| 2009-06-05 | 12.52 | 12.52 | 12.52 | 12.52 | 1460 | 18279 | 1.14 | 10.02% |
| 2009-05-06 | 9.97 | 11.45 | 9.97 | 11.38 | 151372 | 1606939 | 1.48 | 14.95% |
| 2009-04-30 | 9.45 | 10.10 | 9.10 | 9.90 | 94110 | 910997 | 0.50 | 5.32% |
| 2009-04-24 | 9.80 | 10.05 | 9.00 | 9.40 | 126252 | 1210976 | -0.40 | -4.08% |
| 2009-04-17 | 9.98 | 10.60 | 9.55 | 9.80 | 206636 | 2062383 | 0.01 | 0.10% |
| 2009-04-10 | 9.70 | 9.80 | 9.11 | 9.79 | 122973 | 1162478 | -0.02 | -0.20% |
| 2009-04-03 | 10.00 | 10.20 | 9.34 | 9.81 | 116174 | 1151797 | -0.22 | -2.19% |
| 2009-03-27 | 8.66 | 10.39 | 8.52 | 10.03 | 270845 | 2640678 | 1.36 | 15.69% |
| 2009-03-20 | 7.60 | 8.79 | 7.60 | 8.67 | 124307 | 1050050 | 0.80 | 10.16% |
| 2009-03-13 | 8.69 | 8.98 | 7.60 | 7.87 | 120704 | 990946 | -0.81 | -9.33% |
| 2009-03-06 | 7.58 | 9.18 | 7.20 | 8.68 | 150123 | 1271219 | 1.08 | 14.21% |
| 2009-02-27 | 8.05 | 9.30 | 7.30 | 7.60 | 194541 | 1632084 | -0.32 | -4.04% |
| 2009-02-20 | 8.18 | 8.35 | 7.51 | 7.92 | 146106 | 1166960 | -0.28 | -3.42% |
| 2009-02-13 | 6.60 | 8.31 | 6.42 | 8.20 | 392783 | 2867556 | 1.76 | 27.33% |
| 2009-02-06 | 5.65 | 6.48 | 5.56 | 6.44 | 266609 | 1623490 | 0.80 | 14.18% |
| 2009-01-23 | 5.67 | 5.85 | 5.44 | 5.64 | 172675 | 975455 | 0.10 | 1.80% |
| 2009-01-16 | 5.34 | 5.68 | 5.15 | 5.54 | 164598 | 897668 | 0.17 | 3.17% |
| 2009-01-09 | 4.95 | 5.45 | 4.80 | 5.37 | 176112 | 912774 | 0.25 | 4.88% |
| 2008-12-26 | 5.92 | 6.02 | 5.06 | 5.12 | 102895 | 557449 | -0.93 | -15.37% |
| 2008-12-19 | 5.47 | 6.40 | 5.10 | 6.05 | 250294 | 1485853 | 0.62 | 11.42% |
| 2008-12-12 | 5.73 | 6.16 | 5.32 | 5.43 | 248704 | 1458774 | -0.25 | -4.40% |
| 2008-12-05 | 4.77 | 5.70 | 4.62 | 5.68 | 251455 | 1313997 | 0.92 | 19.33% |
| 2008-11-28 | 5.27 | 5.45 | 4.69 | 4.76 | 248900 | 1278177 | -0.56 | -10.53% |
| 2008-11-21 | 5.00 | 5.45 | 4.50 | 5.32 | 242538 | 1213755 | 0.39 | 7.91% |
| 2008-11-14 | 4.16 | 4.96 | 4.10 | 4.93 | 155098 | 701201 | 0.87 | 21.43% |
| 2008-11-07 | 3.99 | 4.12 | 3.82 | 4.06 | 72100 | 284881 | 0.04 | 0.99% |
| 2008-10-31 | 4.48 | 4.50 | 3.93 | 4.02 | 76561 | 322559 | -0.59 | -12.80% |
| 2008-10-24 | 4.66 | 4.98 | 4.56 | 4.61 | 78034 | 371556 | -0.05 | -1.07% |
| 2008-10-17 | 4.83 | 5.26 | 4.52 | 4.66 | 156171 | 758598 | -0.37 | -7.36% |
| 2008-10-10 | 6.19 | 6.25 | 5.00 | 5.03 | 210662 | 1214757 | -1.47 | -22.61% |
| 2008-09-26 | 6.67 | 6.95 | 5.62 | 6.50 | 248935 | 1559099 | 0.12 | 1.88% |
| 2008-09-19 | 6.45 | 6.65 | 5.47 | 6.38 | 24416 | 149174 | -0.15 | -2.30% |
| 2008-09-12 | 7.16 | 7.20 | 6.43 | 6.53 | 16075 | 108125 | -0.90 | -12.11% |
| 2008-09-04 | 7.60 | 7.60 | 7.28 | 7.43 | 7115 | 52674 | -0.29 | -3.76% |
| 2008-08-29 | 7.86 | 7.88 | 7.12 | 7.72 | 17179 | 129655 | 0.16 | 2.12% |
| 2008-08-22 | 8.28 | 8.36 | 7.40 | 7.56 | 30755 | 240595 | -0.83 | -9.89% |
| 2008-08-15 | 9.03 | 9.22 | 8.04 | 8.39 | 18352 | 153841 | -0.64 | -7.09% |
| 2008-08-08 | 9.90 | 10.04 | 9.00 | 9.03 | 17277 | 166000 | -0.88 | -8.88% |
| 2008-08-01 | 10.46 | 10.85 | 9.41 | 9.91 | 35849 | 369438 | -0.45 | -4.34% |
| 2008-07-25 | 9.70 | 10.64 | 9.43 | 10.36 | 59428 | 610339 | 0.68 | 7.03% |
| 2008-07-18 | 10.59 | 11.01 | 9.07 | 9.68 | 56248 | 572558 | -0.95 | -8.94% |
| 2008-07-11 | 10.80 | 11.87 | 10.28 | 10.63 | 177660 | 1958563 | 0.70 | 7.05% |
| 2008-07-04 | 9.00 | 9.93 | 8.62 | 9.93 | 26944 | 249801 | 0.83 | 9.12% |
| 2008-06-27 | 8.90 | 9.85 | 8.50 | 9.10 | 58622 | 544987 | 0.00 | 0.00% |
| 2008-06-20 | 9.70 | 9.88 | 8.21 | 9.10 | 27514 | 251715 | -0.94 | -9.36% |
| 2008-06-12 | 11.60 | 11.60 | 9.50 | 10.04 | 15891 | 165446 | -1.89 | -15.84% |
| 2008-06-06 | 12.04 | 12.15 | 11.75 | 11.93 | 15523 | 185410 | -0.09 | -0.75% |
| 2008-05-30 | 11.93 | 12.99 | 11.70 | 12.02 | 43043 | 529994 | 0.13 | 1.09% |
| 2008-05-23 | 13.39 | 13.39 | 11.63 | 11.89 | 30313 | 375124 | -1.46 | -10.94% |
| 2008-05-16 | 12.86 | 13.93 | 12.28 | 13.35 | 48984 | 649316 | 0.50 | 3.89% |
| 2008-05-09 | 14.11 | 14.24 | 12.60 | 12.85 | 63011 | 856016 | -1.18 | -8.41% |
| 2008-04-30 | 13.68 | 14.23 | 13.10 | 14.03 | 29476 | 403638 | 0.16 | 1.15% |
| 2008-04-25 | 13.40 | 14.36 | 11.01 | 13.87 | 73985 | 957314 | 1.37 | 10.96% |
| 2008-04-18 | 15.97 | 15.97 | 12.40 | 12.50 | 53409 | 753478 | -4.10 | -24.70% |
| 2008-04-11 | 14.70 | 17.73 | 14.31 | 16.60 | 93588 | 1545540 | 1.80 | 12.16% |
| 2008-04-03 | 17.30 | 17.62 | 14.18 | 14.80 | 31659 | 502564 | -3.08 | -17.23% |
| 2008-03-28 | 16.10 | 17.88 | 15.81 | 17.88 | 32195 | 545936 | 0.92 | 5.42% |
| 2008-03-21 | 16.87 | 17.20 | 14.89 | 16.96 | 30010 | 488260 | 0.00 | 0.00% |
| 2008-03-14 | 20.14 | 20.57 | 16.80 | 16.96 | 31597 | 578142 | -3.39 | -16.66% |
| 2008-03-07 | 20.22 | 20.99 | 19.00 | 20.35 | 33036 | 669481 | -0.02 | -0.10% |
| 2008-02-29 | 20.29 | 20.88 | 19.81 | 20.37 | 21055 | 427775 | 0.18 | 0.89% |
| 2008-02-22 | 22.01 | 22.64 | 20.00 | 20.19 | 29951 | 640278 | -1.14 | -5.34% |
| 2008-02-15 | 21.52 | 22.10 | 20.70 | 21.33 | 9063 | 195018 | -0.25 | -1.16% |
| 2008-02-05 | 20.56 | 21.86 | 20.50 | 21.58 | 9231 | 197475 | 1.59 | 7.95% |
| 2008-02-01 | 20.77 | 22.78 | 19.40 | 19.99 | 27124 | 575235 | -3.09 | -13.39% |
| 2008-01-18 | 24.38 | 25.28 | 22.30 | 23.08 | 75627 | 1820088 | -1.42 | -5.80% |
| 2008-01-11 | 22.90 | 24.95 | 22.88 | 24.50 | 100017 | 2403653 | 1.80 | 7.93% |
| 2008-01-04 | 21.49 | 22.75 | 21.24 | 22.70 | 46867 | 1033343 | 1.40 | 6.57% |
| 2007-12-28 | 20.20 | 22.08 | 20.00 | 21.30 | 76182 | 1600017 | 1.13 | 5.60% |
| 2007-12-21 | 21.15 | 21.20 | 19.12 | 20.17 | 48273 | 957493 | -0.59 | -2.84% |
| 2007-12-14 | 22.41 | 23.18 | 20.55 | 20.76 | 38151 | 835291 | -1.72 | -7.65% |
| 2007-12-07 | 20.70 | 23.39 | 20.30 | 22.48 | 21216 | 471041 | 1.19 | 5.59% |
| 2007-11-30 | 23.00 | 23.45 | 19.81 | 21.29 | 28597 | 603514 | -1.51 | -6.62% |
| 2007-11-23 | 23.59 | 24.50 | 22.50 | 22.80 | 9441 | 221368 | -0.79 | -3.35% |
| 2007-11-15 | 23.20 | 24.02 | 21.75 | 23.59 | 14167 | 324447 | 0.28 | 1.20% |
| 2007-11-09 | 24.84 | 25.96 | 23.01 | 23.31 | 19901 | 494430 | -1.94 | -7.68% |
| 2007-11-02 | 23.12 | 26.40 | 23.12 | 25.25 | 25433 | 632778 | 2.15 | 9.31% |
| 2007-10-26 | 24.02 | 24.28 | 22.12 | 23.10 | 32124 | 746274 | -0.40 | -1.70% |
| 2007-10-18 | 24.56 | 24.89 | 23.20 | 23.50 | 49064 | 1167927 | -1.06 | -4.32% |
| 2007-10-12 | 27.90 | 29.00 | 23.91 | 24.56 | 72235 | 1929122 | -3.47 | -12.38% |
| 2007-09-28 | 29.40 | 29.52 | 27.03 | 28.03 | 46945 | 1330306 | -0.47 | -1.65% |
| 2007-09-21 | 27.67 | 28.60 | 26.31 | 28.50 | 63182 | 1729044 | 0.25 | 0.89% |
| 2007-09-14 | 29.10 | 29.80 | 26.50 | 28.25 | 64492 | 1815870 | -0.95 | -3.25% |
| 2007-09-07 | 30.88 | 33.18 | 28.55 | 29.20 | 105497 | 3236598 | -1.26 | -4.14% |
| 2007-08-31 | 27.50 | 30.90 | 25.53 | 30.46 | 133060 | 3762594 | 3.28 | 12.07% |
| 2007-08-24 | 25.50 | 27.80 | 25.20 | 27.18 | 77400 | 2069942 | 2.18 | 8.72% |
| 2007-08-17 | 26.00 | 26.70 | 24.41 | 25.00 | 71843 | 1815398 | -0.92 | -3.55% |
| 2007-08-10 | 28.80 | 28.80 | 25.30 | 25.92 | 110702 | 2998827 | -2.95 | -10.22% |
| 2007-08-03 | 24.29 | 29.80 | 24.28 | 28.87 | 172969 | 4701833 | 4.57 | 18.81% |
| 2007-07-27 | 22.99 | 24.46 | 22.86 | 24.30 | 122828 | 2918083 | 1.31 | 5.70% |
| 2007-07-20 | 20.88 | 23.29 | 19.61 | 22.99 | 120276 | 2603074 | 2.11 | 10.11% |
| 2007-07-13 | 20.30 | 21.58 | 19.65 | 20.88 | 75366 | 1572628 | 0.89 | 4.45% |
| 2007-07-06 | 20.50 | 20.98 | 18.68 | 19.99 | 49391 | 977548 | -0.07 | -0.35% |
| 2007-06-29 | 20.50 | 22.57 | 18.61 | 20.06 | 152812 | 3166357 | -0.45 | -2.19% |
| 2007-06-22 | 20.78 | 22.18 | 19.64 | 20.51 | 148224 | 3123585 | 0.31 | 1.53% |
| 2007-06-15 | 17.60 | 21.30 | 17.52 | 20.20 | 165844 | 3268557 | 2.58 | 14.64% |
| 2007-06-08 | 18.32 | 18.80 | 14.64 | 17.62 | 151947 | 2557065 | -0.46 | -2.54% |
| 2007-06-01 | 21.15 | 23.10 | 18.00 | 18.08 | 235513 | 4884899 | -3.07 | -14.52% |
| 2007-05-25 | 20.74 | 21.65 | 19.09 | 21.15 | 241057 | 4809044 | 2.01 | 10.50% |
| 2007-05-18 | 17.21 | 19.14 | 16.72 | 19.14 | 171703 | 3091267 | 1.74 | 10.00% |
| 2007-05-11 | 17.15 | 18.98 | 17.07 | 17.40 | 158879 | 2846848 | 0.40 | 2.35% |
| 2007-04-27 | 17.72 | 18.55 | 16.80 | 17.00 | 148786 | 2613695 | -0.69 | -3.90% |
| 2007-04-20 | 16.65 | 18.10 | 15.90 | 17.69 | 201434 | 3452898 | 1.15 | 6.95% |
| 2007-04-13 | 15.94 | 17.15 | 15.20 | 16.54 | 166952 | 2668267 | 0.65 | 4.09% |
| 2007-04-06 | 15.39 | 16.10 | 15.06 | 15.89 | 101711 | 1586859 | 0.67 | 4.40% |
| 2007-03-30 | 15.83 | 16.36 | 14.70 | 15.22 | 122527 | 1901825 | -0.58 | -3.67% |
| 2007-03-23 | 14.52 | 17.05 | 14.52 | 15.80 | 201658 | 3205104 | 0.65 | 4.29% |
| 2007-03-16 | 13.63 | 15.55 | 13.20 | 15.15 | 179467 | 2561614 | 1.53 | 11.23% |
| 2007-03-08 | 12.48 | 13.74 | 12.30 | 13.62 | 95677 | 1254702 | 1.15 | 9.22% |
| 2007-03-02 | 13.20 | 13.80 | 11.77 | 12.47 | 130579 | 1656642 | -0.64 | -4.88% |
| 2007-02-16 | 12.40 | 13.50 | 12.20 | 13.11 | 131214 | 1704479 | 0.93 | 7.63% |
| 2007-02-09 | 10.45 | 12.69 | 10.30 | 12.18 | 153830 | 1828670 | 1.80 | 17.34% |
| 2007-02-02 | 12.51 | 12.87 | 10.38 | 10.38 | 156865 | 1855172 | -2.07 | -16.63% |
| 2007-01-26 | 11.29 | 12.49 | 10.77 | 12.45 | 218267 | 2510017 | 1.40 | 12.67% |
| 2007-01-19 | 10.10 | 12.09 | 10.04 | 11.05 | 216294 | 2388188 | 1.02 | 10.17% |
| 2007-01-12 | 9.51 | 10.77 | 9.45 | 10.03 | 137966 | 1413872 | 0.48 | 5.03% |
| 2007-01-05 | 9.38 | 9.68 | 9.09 | 9.55 | 36747 | 343658 | 0.31 | 3.35% |
| 2006-12-29 | 9.79 | 10.18 | 8.99 | 9.24 | 65794 | 626400 | -0.55 | -5.62% |
| 2006-12-22 | 10.21 | 10.82 | 9.77 | 9.79 | 96672 | 993175 | -0.41 | -4.02% |
| 2006-12-15 | 9.25 | 10.38 | 9.25 | 10.20 | 56190 | 551241 | 0.80 | 8.51% |
| 2006-12-08 | 10.40 | 11.14 | 9.40 | 9.40 | 166890 | 1748142 | -1.04 | -9.96% |
| 2006-12-01 | 9.49 | 10.66 | 9.30 | 10.44 | 149076 | 1510662 | 0.94 | 9.89% |
