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 | 16.63 | 17.93 | 15.90 | 17.06 | 1030941 | 17370234 | 0.54 | 3.27% |
| 2009-11-20 | 15.35 | 16.80 | 15.35 | 16.52 | 655168 | 10524743 | 1.19 | 7.76% |
| 2009-11-13 | 15.85 | 16.10 | 15.01 | 15.33 | 522684 | 8191219 | -0.46 | -2.91% |
| 2009-11-06 | 14.20 | 16.00 | 14.15 | 15.79 | 612074 | 9368719 | 1.12 | 7.63% |
| 2009-10-30 | 16.43 | 16.85 | 14.50 | 14.67 | 497872 | 7683250 | -1.89 | -11.41% |
| 2009-10-23 | 15.00 | 17.19 | 14.86 | 16.56 | 813894 | 13228048 | 1.44 | 9.52% |
| 2009-10-16 | 13.75 | 15.24 | 13.53 | 15.12 | 657066 | 9546238 | 1.37 | 9.96% |
| 2009-10-09 | 13.10 | 13.83 | 13.00 | 13.75 | 66236 | 896756 | 0.76 | 5.85% |
| 2009-09-30 | 12.50 | 13.24 | 12.20 | 12.99 | 148344 | 1898004 | -0.02 | -0.15% |
| 2009-09-25 | 14.00 | 14.42 | 12.60 | 13.01 | 500803 | 6759985 | -1.18 | -8.32% |
| 2009-09-18 | 15.00 | 15.84 | 13.88 | 14.19 | 803365 | 12121968 | -0.78 | -5.21% |
| 2009-09-11 | 13.39 | 15.44 | 13.05 | 14.97 | 1186529 | 17314112 | 1.62 | 12.13% |
| 2009-09-04 | 12.96 | 13.66 | 11.80 | 13.35 | 791780 | 10099324 | 0.10 | 0.76% |
| 2009-08-28 | 14.16 | 14.66 | 13.05 | 13.25 | 702862 | 9765641 | -0.91 | -6.43% |
| 2009-08-21 | 16.49 | 16.49 | 13.46 | 14.16 | 690614 | 9996798 | -2.63 | -15.66% |
| 2009-08-14 | 16.40 | 17.51 | 15.50 | 16.79 | 1288016 | 21185204 | 0.66 | 4.09% |
| 2009-08-07 | 18.03 | 18.05 | 15.88 | 16.13 | 977335 | 16580774 | -1.81 | -10.09% |
| 2009-07-31 | 19.28 | 19.53 | 16.33 | 17.94 | 725177 | 13133448 | -1.47 | -7.57% |
| 2009-07-24 | 19.50 | 20.50 | 18.95 | 19.41 | 747572 | 14611900 | -0.25 | -1.27% |
| 2009-07-17 | 19.53 | 20.39 | 19.28 | 19.66 | 557501 | 11006250 | -0.30 | -1.50% |
| 2009-07-10 | 21.00 | 21.60 | 19.00 | 19.96 | 562815 | 11173899 | -1.04 | -4.95% |
| 2009-07-03 | 19.37 | 21.34 | 19.20 | 21.00 | 518432 | 10646616 | 1.91 | 10.01% |
| 2009-06-25 | 20.10 | 20.28 | 18.50 | 19.09 | 337822 | 6492735 | -0.86 | -4.31% |
| 2009-06-19 | 17.19 | 20.35 | 16.68 | 19.95 | 421275 | 7950072 | 2.87 | 16.80% |
| 2009-06-12 | 17.51 | 18.87 | 16.70 | 17.08 | 370950 | 6552338 | -0.55 | -3.12% |
| 2009-06-05 | 14.45 | 18.70 | 14.45 | 17.63 | 458480 | 8028914 | 3.55 | 25.21% |
| 2009-05-27 | 14.46 | 15.00 | 13.90 | 14.08 | 172319 | 2473282 | -0.81 | -5.44% |
| 2009-05-22 | 13.95 | 15.80 | 13.30 | 14.89 | 337850 | 4925718 | 0.86 | 6.13% |
| 2009-05-15 | 13.59 | 14.65 | 13.31 | 14.03 | 350106 | 4897403 | 0.43 | 3.16% |
| 2009-05-08 | 11.43 | 13.78 | 11.25 | 13.60 | 475709 | 6009785 | 2.12 | 18.47% |
| 2009-04-30 | 10.75 | 11.65 | 9.68 | 11.48 | 413827 | 4458659 | 0.60 | 5.51% |
| 2009-04-24 | 10.78 | 11.49 | 10.40 | 10.88 | 349530 | 3840347 | 0.03 | 0.28% |
| 2009-04-17 | 11.29 | 11.59 | 10.70 | 10.85 | 495781 | 5484846 | -0.01 | -0.09% |
| 2009-04-09 | 11.26 | 11.60 | 10.15 | 10.86 | 253086 | 2801824 | -0.49 | -4.32% |
| 2009-04-03 | 10.50 | 11.91 | 9.94 | 11.35 | 443877 | 4882359 | 0.65 | 6.08% |
| 2009-03-27 | 9.33 | 11.20 | 9.18 | 10.70 | 838296 | 8725363 | 1.40 | 15.05% |
| 2009-03-20 | 8.19 | 9.63 | 8.02 | 9.30 | 588682 | 5412834 | 1.11 | 13.55% |
| 2009-03-13 | 8.86 | 9.15 | 7.79 | 8.19 | 384402 | 3202353 | -0.60 | -6.83% |
| 2009-03-06 | 7.80 | 9.41 | 7.70 | 8.79 | 439032 | 3831658 | 0.84 | 10.57% |
| 2009-02-27 | 8.95 | 9.94 | 7.45 | 7.95 | 572308 | 5157107 | -0.92 | -10.37% |
| 2009-02-20 | 9.69 | 10.00 | 8.28 | 8.87 | 610759 | 5498813 | -0.48 | -5.13% |
| 2009-02-13 | 7.88 | 9.35 | 7.84 | 9.35 | 742190 | 6302435 | 1.59 | 20.49% |
| 2009-02-06 | 6.74 | 7.76 | 6.60 | 7.76 | 589734 | 4240287 | 1.08 | 16.17% |
| 2009-01-23 | 6.63 | 6.94 | 6.35 | 6.68 | 313959 | 2090589 | 0.13 | 1.99% |
| 2009-01-16 | 6.21 | 6.85 | 5.92 | 6.55 | 494798 | 3156857 | 0.28 | 4.47% |
| 2009-01-09 | 5.93 | 6.40 | 5.87 | 6.27 | 405082 | 2496103 | -0.16 | -2.49% |
| 2008-12-26 | 7.60 | 7.63 | 6.36 | 6.43 | 294695 | 2035737 | -1.15 | -15.17% |
| 2008-12-19 | 7.30 | 7.90 | 7.06 | 7.58 | 284848 | 2157571 | 0.16 | 2.16% |
| 2008-12-12 | 8.42 | 8.76 | 7.05 | 7.42 | 485389 | 3900595 | -0.86 | -10.39% |
| 2008-12-05 | 7.58 | 8.46 | 7.35 | 8.28 | 446387 | 3578975 | 0.63 | 8.23% |
| 2008-11-28 | 7.70 | 8.26 | 6.68 | 7.65 | 677044 | 5159193 | -0.20 | -2.55% |
| 2008-11-21 | 6.19 | 8.17 | 6.12 | 7.85 | 1014223 | 7071165 | 1.82 | 30.18% |
| 2008-11-14 | 4.85 | 6.03 | 4.85 | 6.03 | 349267 | 1952545 | 1.27 | 26.68% |
| 2008-11-07 | 5.10 | 5.23 | 4.58 | 4.76 | 81563 | 399085 | -0.34 | -6.67% |
| 2008-10-31 | 5.50 | 5.50 | 4.96 | 5.10 | 114047 | 599682 | -0.60 | -10.53% |
| 2008-10-24 | 5.67 | 6.11 | 5.50 | 5.70 | 299065 | 1748553 | 0.10 | 1.79% |
| 2008-10-17 | 5.11 | 5.84 | 4.95 | 5.60 | 295518 | 1628639 | 0.36 | 6.87% |
| 2008-10-10 | 5.72 | 6.28 | 5.21 | 5.24 | 318230 | 1855363 | -0.80 | -13.24% |
| 2008-09-26 | 6.10 | 6.29 | 5.06 | 6.04 | 545776 | 3094751 | 0.32 | 5.59% |
| 2008-09-19 | 5.49 | 5.72 | 4.75 | 5.72 | 224260 | 1191245 | 0.37 | 6.92% |
| 2008-09-12 | 6.15 | 6.16 | 5.31 | 5.35 | 213794 | 1221492 | -0.80 | -13.01% |
| 2008-09-05 | 7.02 | 7.02 | 6.11 | 6.15 | 164968 | 1096903 | -0.91 | -12.89% |
| 2008-08-29 | 7.67 | 7.67 | 6.63 | 7.06 | 234463 | 1676948 | -0.83 | -10.52% |
| 2008-08-21 | 7.91 | 8.31 | 7.20 | 7.89 | 240153 | 1898420 | -0.11 | -1.38% |
| 2008-08-15 | 8.45 | 8.50 | 7.33 | 8.00 | 249062 | 1978259 | -0.46 | -5.44% |
| 2008-08-08 | 10.15 | 10.48 | 8.41 | 8.46 | 285497 | 2695300 | -1.79 | -17.46% |
| 2008-08-01 | 10.72 | 11.15 | 9.33 | 10.25 | 417921 | 4303670 | -0.37 | -3.48% |
| 2008-07-25 | 8.62 | 11.28 | 8.62 | 10.62 | 746237 | 7764308 | 1.87 | 21.37% |
| 2008-07-18 | 10.19 | 10.54 | 8.16 | 8.75 | 334991 | 3140560 | -1.42 | -13.96% |
| 2008-07-11 | 8.00 | 11.40 | 8.00 | 10.17 | 777507 | 7716759 | 2.17 | 27.12% |
| 2008-07-04 | 8.30 | 8.59 | 7.30 | 8.00 | 169671 | 1351875 | -0.45 | -5.33% |
| 2008-06-27 | 7.77 | 9.20 | 7.63 | 8.45 | 326964 | 2832643 | 0.54 | 6.83% |
| 2008-06-20 | 9.01 | 9.35 | 7.55 | 7.91 | 284880 | 2481565 | -1.01 | -11.32% |
| 2008-06-13 | 10.25 | 10.25 | 8.90 | 8.92 | 167480 | 1563879 | -1.89 | -17.48% |
| 2008-06-06 | 10.60 | 11.00 | 10.31 | 10.81 | 167786 | 1783359 | 0.13 | 1.22% |
| 2008-05-30 | 10.65 | 11.18 | 10.17 | 10.68 | 220128 | 2356994 | -0.01 | -0.09% |
| 2008-05-23 | 12.47 | 12.77 | 10.48 | 10.69 | 311087 | 3533994 | -1.77 | -14.21% |
| 2008-05-16 | 12.49 | 13.48 | 11.82 | 12.46 | 433881 | 5471188 | -0.34 | -2.66% |
| 2008-05-09 | 13.40 | 15.25 | 12.55 | 12.80 | 923539 | 12497783 | -0.30 | -2.29% |
| 2008-04-30 | 12.75 | 13.40 | 12.00 | 13.10 | 391463 | 4956625 | 0.05 | 0.38% |
| 2008-04-25 | 12.28 | 13.54 | 9.40 | 13.05 | 1205225 | 13878841 | 1.89 | 16.93% |
| 2008-04-18 | 15.45 | 15.60 | 11.00 | 11.16 | 473777 | 5926019 | -4.90 | -30.51% |
| 2008-04-11 | 32.02 | 35.22 | 15.15 | 16.06 | 313907 | 6370181 | -15.96 | -49.84% |
| 2008-04-03 | 35.00 | 38.32 | 30.02 | 32.02 | 100306 | 3427599 | -5.58 | -14.84% |
| 2008-03-28 | 37.10 | 37.90 | 33.32 | 37.60 | 80070 | 2913202 | 0.50 | 1.35% |
| 2008-03-21 | 36.00 | 38.00 | 31.81 | 37.10 | 105993 | 3707951 | -0.40 | -1.07% |
| 2008-03-14 | 41.89 | 42.30 | 36.18 | 37.50 | 62362 | 2420387 | -4.45 | -10.61% |
| 2008-03-07 | 43.86 | 46.06 | 39.85 | 41.95 | 89564 | 3819002 | -2.35 | -5.30% |
| 2008-02-29 | 45.20 | 46.00 | 39.88 | 44.30 | 105480 | 4452575 | -0.90 | -1.99% |
| 2008-02-22 | 51.80 | 52.20 | 45.10 | 45.20 | 84777 | 4166870 | -2.50 | -5.24% |
| 2008-02-15 | 48.30 | 49.00 | 45.24 | 47.70 | 33862 | 1607519 | 1.05 | 2.25% |
| 2008-02-05 | 44.70 | 49.10 | 44.70 | 46.65 | 22908 | 1074947 | 2.45 | 5.54% |
| 2008-02-01 | 46.10 | 46.47 | 41.70 | 44.20 | 77689 | 3451136 | -1.44 | -3.15% |
| 2008-01-25 | 45.32 | 46.66 | 38.80 | 45.64 | 116246 | 4881291 | 0.32 | 0.71% |
| 2008-01-17 | 51.50 | 53.00 | 44.40 | 45.32 | 108858 | 5349463 | -5.88 | -11.48% |
| 2008-01-11 | 47.92 | 51.72 | 47.01 | 51.20 | 191342 | 9556379 | 3.30 | 6.89% |
| 2008-01-04 | 43.05 | 48.88 | 41.82 | 47.90 | 276252 | 12341355 | 4.79 | 11.11% |
| 2007-12-21 | 43.50 | 45.50 | 39.61 | 43.11 | 139684 | 5908614 | -2.99 | -6.49% |
| 2007-12-14 | 57.00 | 57.50 | 44.59 | 46.10 | 166239 | 8089221 | -11.31 | -19.70% |
| 2007-12-07 | 47.30 | 58.57 | 46.80 | 57.41 | 54697 | 2944955 | 10.55 | 22.51% |
| 2007-11-30 | 54.50 | 56.35 | 44.59 | 46.86 | 68768 | 3354152 | -6.64 | -12.41% |
| 2007-11-23 | 58.08 | 58.08 | 52.30 | 53.50 | 44119 | 2442104 | -4.59 | -7.90% |
| 2007-11-16 | 63.16 | 65.49 | 55.80 | 58.09 | 58123 | 3491579 | -5.79 | -9.06% |
| 2007-11-09 | 65.10 | 66.48 | 61.00 | 63.88 | 30510 | 1912941 | -2.01 | -3.05% |
| 2007-11-02 | 59.99 | 70.00 | 59.80 | 65.89 | 82876 | 5435767 | 6.89 | 11.68% |
| 2007-10-26 | 60.28 | 63.28 | 55.80 | 59.00 | 68014 | 4044256 | -0.70 | -1.17% |
| 2007-10-18 | 68.90 | 68.90 | 57.33 | 59.70 | 81533 | 5071530 | -7.67 | -11.38% |
| 2007-10-12 | 67.01 | 70.33 | 63.01 | 67.37 | 75635 | 5078260 | 0.48 | 0.72% |
| 2007-09-28 | 64.00 | 71.30 | 62.80 | 66.89 | 110433 | 7372498 | 3.09 | 4.84% |
| 2007-09-21 | 54.98 | 65.50 | 54.00 | 63.80 | 93248 | 5563620 | 8.80 | 16.00% |
| 2007-09-14 | 54.31 | 55.97 | 50.80 | 55.00 | 97016 | 5238846 | 1.22 | 2.27% |
| 2007-09-07 | 56.92 | 58.59 | 53.70 | 53.78 | 103584 | 5828477 | -3.14 | -5.52% |
| 2007-08-31 | 59.00 | 60.00 | 55.80 | 56.92 | 101398 | 5810960 | -2.08 | -3.52% |
| 2007-08-24 | 52.50 | 62.50 | 52.50 | 59.00 | 95319 | 5468172 | 8.00 | 15.69% |
| 2007-08-17 | 54.50 | 56.90 | 50.60 | 51.00 | 103116 | 5502648 | -3.86 | -7.04% |
| 2007-08-10 | 58.00 | 59.99 | 53.18 | 54.86 | 107620 | 6042124 | -3.15 | -5.43% |
| 2007-08-03 | 53.50 | 59.80 | 50.81 | 58.01 | 103836 | 5660509 | 5.76 | 11.02% |
| 2007-07-27 | 47.57 | 52.25 | 46.18 | 52.25 | 141637 | 6803645 | 4.87 | 10.28% |
| 2007-07-20 | 41.50 | 47.74 | 40.50 | 47.38 | 180858 | 7988463 | 6.90 | 17.05% |
| 2007-07-13 | 37.91 | 40.95 | 37.81 | 40.48 | 159246 | 6280794 | 2.57 | 6.78% |
| 2007-07-06 | 34.60 | 38.18 | 33.57 | 37.91 | 145310 | 5169798 | 3.42 | 9.92% |
| 2007-06-29 | 36.25 | 39.60 | 34.03 | 34.49 | 249725 | 9476542 | -1.51 | -4.19% |
| 2007-06-22 | 37.00 | 41.00 | 35.32 | 36.00 | 167579 | 6432032 | -1.70 | -4.51% |
| 2007-06-15 | 34.99 | 39.49 | 34.88 | 37.70 | 249124 | 9342801 | 3.70 | 10.88% |
| 2007-06-08 | 35.50 | 35.78 | 28.52 | 34.00 | 236738 | 7802415 | -1.18 | -3.35% |
| 2007-06-01 | 34.00 | 39.80 | 33.32 | 35.18 | 373826 | 13468895 | 1.68 | 5.01% |
| 2007-05-25 | 29.08 | 34.40 | 28.96 | 33.50 | 442199 | 14262277 | 3.30 | 10.93% |
| 2007-05-17 | 25.22 | 31.52 | 25.00 | 30.20 | 405183 | 11421226 | 4.47 | 17.37% |
| 2007-05-11 | 23.88 | 27.66 | 22.89 | 25.73 | 485063 | 12457275 | 1.82 | 7.61% |
| 2007-04-27 | 25.00 | 26.80 | 23.90 | 23.91 | 415982 | 10406367 | -0.99 | -3.98% |
| 2007-04-20 | 25.50 | 27.40 | 23.70 | 24.90 | 418829 | 10720315 | -0.80 | -3.11% |
| 2007-04-13 | 25.80 | 28.62 | 25.25 | 25.70 | 319902 | 8513928 | -0.14 | -0.54% |
| 2007-04-06 | 25.71 | 27.19 | 24.40 | 25.84 | 205939 | 5246593 | 0.08 | 0.31% |
| 2007-03-30 | 24.80 | 26.60 | 24.35 | 25.76 | 186036 | 4704896 | 0.78 | 3.12% |
| 2007-03-23 | 28.98 | 29.04 | 24.81 | 24.98 | 355879 | 9813402 | -1.42 | -5.38% |
| 2007-03-16 | 22.51 | 26.40 | 22.51 | 26.40 | 88935 | 2150017 | 3.95 | 17.59% |
| 2007-03-02 | 19.96 | 22.60 | 18.00 | 22.45 | 262842 | 5398039 | 2.47 | 12.36% |
| 2007-02-16 | 16.34 | 21.00 | 16.34 | 19.98 | 187939 | 3585136 | 3.68 | 22.58% |
| 2007-02-09 | 15.40 | 17.27 | 15.31 | 16.30 | 137895 | 2253004 | 0.90 | 5.84% |
| 2007-02-02 | 19.00 | 19.40 | 15.31 | 15.40 | 235593 | 4070393 | -3.64 | -19.12% |
| 2007-01-26 | 18.29 | 19.80 | 18.00 | 19.04 | 251354 | 4745065 | 0.75 | 4.10% |
| 2007-01-19 | 20.92 | 23.20 | 17.98 | 18.29 | 391306 | 7673041 | -2.63 | -12.57% |
| 2007-01-12 | 19.55 | 23.00 | 19.42 | 20.92 | 171331 | 3656286 | 1.13 | 5.71% |
| 2007-01-05 | 18.18 | 21.91 | 17.25 | 19.79 | 295251 | 5613577 | 1.61 | 8.86% |
| 2006-12-22 | 18.25 | 19.30 | 16.70 | 18.18 | 276188 | 4904629 | -0.16 | -0.87% |
| 2006-12-15 | 14.45 | 18.88 | 14.38 | 18.34 | 295426 | 4951335 | 4.27 | 30.35% |
| 2006-12-08 | 14.01 | 15.68 | 13.80 | 14.07 | 326751 | 4799541 | 0.24 | 1.74% |
| 2006-12-01 | 11.53 | 14.68 | 11.38 | 13.83 | 335089 | 4417189 | 2.30 | 19.95% |
