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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 17.80 | 18.83 | 17.00 | 18.16 | 348087 | 6256189 | 0.47 | 2.66% |
| 2009-11-20 | 16.59 | 18.20 | 16.59 | 17.69 | 609079 | 10612457 | 1.45 | 8.93% |
| 2009-11-12 | 16.40 | 17.10 | 16.14 | 16.24 | 274052 | 4533126 | -0.26 | -1.58% |
| 2009-11-06 | 14.40 | 16.84 | 14.30 | 16.50 | 400804 | 6429569 | 1.68 | 11.34% |
| 2009-10-30 | 16.08 | 16.11 | 14.66 | 14.82 | 324339 | 4958526 | -1.18 | -7.38% |
| 2009-10-23 | 14.83 | 16.58 | 14.70 | 16.00 | 444091 | 6873600 | 1.29 | 8.77% |
| 2009-10-16 | 13.95 | 14.95 | 13.93 | 14.71 | 247063 | 3602177 | 0.55 | 3.88% |
| 2009-10-09 | 13.12 | 14.18 | 13.12 | 14.16 | 66149 | 916484 | 1.06 | 8.09% |
| 2009-09-30 | 13.82 | 13.95 | 12.75 | 13.10 | 97235 | 1289428 | -0.58 | -4.24% |
| 2009-09-25 | 14.40 | 14.45 | 12.95 | 13.68 | 313774 | 4322055 | -0.84 | -5.79% |
| 2009-09-18 | 14.37 | 15.34 | 14.31 | 14.52 | 402628 | 5980552 | 0.11 | 0.76% |
| 2009-09-11 | 13.90 | 14.70 | 13.52 | 14.41 | 333500 | 4752588 | 0.46 | 3.30% |
| 2009-09-04 | 13.94 | 14.24 | 12.52 | 13.95 | 311952 | 4161527 | -0.27 | -1.90% |
| 2009-08-28 | 14.80 | 15.13 | 13.70 | 14.22 | 379839 | 5513755 | -0.63 | -4.24% |
| 2009-08-21 | 15.45 | 15.60 | 13.28 | 14.85 | 438841 | 6317326 | -1.14 | -7.13% |
| 2009-08-14 | 17.40 | 17.73 | 15.82 | 15.99 | 373556 | 6241086 | -1.18 | -6.87% |
| 2009-08-07 | 18.51 | 20.35 | 17.10 | 17.17 | 711219 | 13527219 | -1.44 | -7.74% |
| 2009-07-31 | 18.92 | 20.12 | 16.73 | 18.61 | 811815 | 15094627 | -0.30 | -1.59% |
| 2009-07-24 | 16.39 | 19.16 | 16.10 | 18.91 | 1068713 | 18578042 | 2.61 | 16.01% |
| 2009-07-17 | 15.07 | 16.45 | 15.00 | 16.30 | 715376 | 11200257 | 1.16 | 7.66% |
| 2009-07-10 | 16.10 | 16.15 | 14.48 | 15.14 | 500394 | 7545323 | -0.15 | -0.98% |
| 2009-07-03 | 14.11 | 15.35 | 13.87 | 15.29 | 506935 | 7404302 | 1.18 | 8.36% |
| 2009-06-26 | 16.00 | 16.00 | 13.79 | 14.11 | 482184 | 7004285 | -0.64 | -4.34% |
| 2009-05-22 | 14.29 | 16.35 | 13.88 | 14.75 | 815858 | 12588077 | 0.40 | 2.79% |
| 2009-05-15 | 13.96 | 15.36 | 13.80 | 14.35 | 374563 | 5472925 | -0.61 | -4.08% |
| 2009-05-08 | 13.71 | 15.44 | 13.71 | 14.96 | 643619 | 9535331 | 1.23 | 8.96% |
| 2009-04-30 | 13.86 | 14.27 | 13.04 | 13.73 | 330019 | 4491893 | -0.13 | -0.94% |
| 2009-04-24 | 15.49 | 16.47 | 13.68 | 13.86 | 836922 | 12619255 | -3.35 | -19.46% |
| 2009-04-16 | 15.60 | 17.96 | 15.57 | 17.21 | 546722 | 9061779 | 1.73 | 11.18% |
| 2009-04-10 | 14.96 | 15.50 | 14.13 | 15.48 | 332820 | 4963677 | 0.56 | 3.75% |
| 2009-04-03 | 13.72 | 15.65 | 13.61 | 14.92 | 516041 | 7672928 | 1.15 | 8.35% |
| 2009-03-27 | 13.96 | 14.59 | 13.20 | 13.77 | 671322 | 9392848 | -0.08 | -0.58% |
| 2009-03-20 | 11.79 | 14.18 | 11.50 | 13.85 | 611256 | 8024702 | 1.93 | 16.19% |
| 2009-03-13 | 12.90 | 13.62 | 11.41 | 11.92 | 600412 | 7515816 | -0.74 | -5.84% |
| 2009-03-06 | 10.79 | 12.68 | 10.40 | 12.66 | 430704 | 5033421 | 1.41 | 12.53% |
| 2009-02-27 | 12.32 | 13.55 | 11.25 | 11.25 | 531674 | 6717277 | -1.20 | -9.64% |
| 2009-02-20 | 12.93 | 13.69 | 11.70 | 12.45 | 452940 | 5745919 | -0.43 | -3.34% |
| 2009-02-13 | 11.57 | 13.10 | 11.40 | 12.88 | 642937 | 7974959 | 1.62 | 14.39% |
| 2009-02-06 | 10.30 | 11.35 | 10.05 | 11.26 | 496387 | 5355793 | 1.07 | 10.50% |
| 2009-01-23 | 10.00 | 10.65 | 9.65 | 10.19 | 485951 | 4930971 | 0.42 | 4.30% |
| 2009-01-16 | 9.30 | 9.96 | 8.90 | 9.77 | 311067 | 2966293 | 0.42 | 4.49% |
| 2009-01-09 | 8.28 | 9.56 | 8.18 | 9.35 | 329912 | 3000330 | 1.11 | 13.47% |
| 2008-12-26 | 9.57 | 9.75 | 8.06 | 8.24 | 252936 | 2243948 | -1.31 | -13.72% |
| 2008-12-19 | 9.10 | 9.75 | 8.61 | 9.55 | 331708 | 3069590 | 0.56 | 6.23% |
| 2008-12-12 | 10.13 | 10.73 | 8.96 | 8.99 | 587274 | 5929598 | -0.99 | -9.92% |
| 2008-12-05 | 8.45 | 10.60 | 8.30 | 9.98 | 717611 | 6918164 | 1.30 | 14.98% |
| 2008-11-28 | 9.25 | 9.97 | 8.19 | 8.68 | 537020 | 4862138 | -0.59 | -6.37% |
| 2008-11-21 | 9.95 | 10.48 | 8.38 | 9.27 | 775662 | 7382208 | -0.81 | -8.04% |
| 2008-11-14 | 8.90 | 10.30 | 8.30 | 10.08 | 804964 | 7519551 | 1.89 | 23.08% |
| 2008-11-07 | 8.01 | 8.60 | 7.48 | 8.19 | 744598 | 6047833 | 0.02 | 0.24% |
| 2008-10-31 | 7.72 | 8.46 | 6.95 | 8.17 | 1149516 | 8945207 | 1.15 | 16.38% |
| 2008-10-24 | 6.06 | 7.02 | 5.78 | 7.02 | 271492 | 1750985 | 0.85 | 13.78% |
| 2008-10-17 | 7.03 | 7.41 | 6.00 | 6.17 | 264245 | 1729956 | -0.91 | -12.85% |
| 2008-10-10 | 8.84 | 8.99 | 7.02 | 7.08 | 368091 | 2970810 | -2.21 | -23.79% |
| 2008-09-26 | 8.70 | 9.48 | 7.99 | 9.29 | 626725 | 5495264 | 0.98 | 11.79% |
| 2008-09-19 | 7.89 | 8.31 | 7.11 | 8.31 | 162076 | 1272195 | 0.29 | 3.62% |
| 2008-09-12 | 7.98 | 8.35 | 7.75 | 8.02 | 133885 | 1070400 | -0.33 | -3.95% |
| 2008-09-05 | 9.68 | 9.75 | 8.20 | 8.35 | 159495 | 1413651 | -1.55 | -15.66% |
| 2008-08-29 | 11.10 | 11.20 | 8.82 | 9.90 | 217303 | 2088910 | -1.28 | -11.45% |
| 2008-08-22 | 12.18 | 12.40 | 10.50 | 11.18 | 166190 | 1928096 | -1.22 | -9.84% |
| 2008-08-15 | 13.88 | 13.88 | 11.60 | 12.40 | 119775 | 1503076 | -1.48 | -10.66% |
| 2008-08-08 | 17.24 | 17.24 | 13.72 | 13.88 | 142410 | 2130879 | -3.31 | -19.25% |
| 2008-08-01 | 18.00 | 19.37 | 16.50 | 17.19 | 165372 | 3031829 | -0.71 | -3.97% |
| 2008-07-25 | 17.79 | 19.05 | 17.21 | 17.90 | 110045 | 2003756 | -0.14 | -0.78% |
| 2008-07-18 | 19.55 | 20.50 | 16.41 | 18.04 | 167789 | 3099415 | -1.49 | -7.63% |
| 2008-07-11 | 16.22 | 20.00 | 16.05 | 19.53 | 279251 | 5120872 | 3.58 | 22.45% |
| 2008-07-04 | 16.70 | 18.12 | 15.95 | 15.95 | 158466 | 2671300 | -0.95 | -5.62% |
| 2008-06-27 | 16.68 | 18.32 | 16.05 | 16.90 | 140366 | 2437600 | -0.26 | -1.51% |
| 2008-06-20 | 16.98 | 17.96 | 15.06 | 17.16 | 201361 | 3414242 | 0.50 | 3.00% |
| 2008-06-13 | 18.05 | 18.70 | 16.58 | 16.66 | 127380 | 2249181 | -2.16 | -11.48% |
| 2008-06-06 | 20.11 | 21.36 | 18.50 | 18.82 | 150369 | 2975334 | -1.54 | -7.56% |
| 2008-05-30 | 21.00 | 22.77 | 19.90 | 20.36 | 224813 | 4803430 | -1.16 | -5.39% |
| 2008-05-23 | 22.31 | 24.87 | 20.52 | 21.52 | 594670 | 13671781 | -0.58 | -2.62% |
| 2008-05-16 | 19.65 | 22.80 | 19.02 | 22.10 | 413165 | 8660474 | 1.70 | 8.33% |
| 2008-05-09 | 19.48 | 21.81 | 18.70 | 20.40 | 407081 | 8264105 | 1.25 | 6.53% |
| 2008-04-30 | 18.01 | 19.46 | 17.82 | 19.15 | 171969 | 3241294 | 0.77 | 4.19% |
| 2008-04-25 | 16.96 | 19.30 | 14.88 | 18.38 | 357196 | 6409614 | 2.98 | 19.35% |
| 2008-04-18 | 16.35 | 17.35 | 15.00 | 15.40 | 102696 | 1680573 | -1.25 | -7.51% |
| 2008-04-11 | 15.35 | 17.58 | 15.20 | 16.65 | 189874 | 3065817 | 2.34 | 16.35% |
| 2008-04-03 | 17.98 | 18.20 | 13.00 | 14.31 | 148467 | 2248627 | -4.10 | -22.27% |
| 2008-03-28 | 17.50 | 19.50 | 17.10 | 18.41 | 152853 | 2803293 | 0.32 | 1.77% |
| 2008-03-21 | 17.84 | 18.80 | 15.88 | 18.09 | 149771 | 2610919 | 0.10 | 0.56% |
| 2008-03-14 | 20.30 | 21.58 | 17.93 | 17.99 | 263014 | 5207238 | -2.46 | -12.03% |
| 2008-03-07 | 17.19 | 21.25 | 16.90 | 20.45 | 416952 | 8122669 | 3.43 | 20.15% |
| 2008-02-29 | 18.19 | 18.50 | 16.07 | 17.02 | 262595 | 4551343 | -0.98 | -5.44% |
| 2008-02-22 | 17.59 | 18.20 | 16.65 | 18.00 | 262214 | 4607670 | 1.28 | 7.66% |
| 2008-02-15 | 16.21 | 17.10 | 15.59 | 16.72 | 57958 | 966219 | 0.58 | 3.59% |
| 2008-02-05 | 14.83 | 16.58 | 14.83 | 16.14 | 42536 | 674609 | 1.73 | 12.01% |
| 2008-02-01 | 16.30 | 16.90 | 14.10 | 14.41 | 127455 | 2004864 | -2.14 | -12.93% |
| 2008-01-25 | 17.10 | 17.57 | 14.81 | 16.55 | 176751 | 2885060 | -0.75 | -4.33% |
| 2008-01-18 | 18.29 | 18.29 | 15.80 | 17.30 | 206500 | 3561439 | -1.00 | -5.46% |
| 2008-01-11 | 16.18 | 18.55 | 15.80 | 18.30 | 270769 | 4675440 | 2.50 | 15.82% |
| 2008-01-03 | 14.72 | 15.83 | 14.71 | 15.80 | 53408 | 820653 | 1.06 | 7.19% |
| 2007-12-28 | 14.23 | 15.37 | 14.23 | 14.74 | 134173 | 1993087 | 0.56 | 3.95% |
| 2007-12-21 | 13.45 | 14.28 | 13.10 | 14.18 | 162056 | 2232922 | 1.08 | 8.24% |
| 2007-12-14 | 13.01 | 13.65 | 12.52 | 13.10 | 107619 | 1427965 | -0.18 | -1.35% |
| 2007-12-07 | 12.50 | 13.35 | 12.28 | 13.28 | 80070 | 1040385 | 0.78 | 6.24% |
| 2007-11-30 | 12.62 | 12.90 | 11.98 | 12.50 | 54077 | 672644 | 0.05 | 0.40% |
| 2007-11-23 | 12.58 | 13.55 | 11.90 | 12.45 | 80198 | 1028014 | -0.01 | -0.08% |
| 2007-11-16 | 12.34 | 13.35 | 11.10 | 12.46 | 181837 | 2272001 | 0.08 | 0.65% |
| 2007-11-09 | 12.88 | 13.44 | 12.11 | 12.38 | 57957 | 750790 | -0.58 | -4.47% |
| 2007-11-02 | 12.58 | 14.50 | 12.45 | 12.96 | 139716 | 1901931 | 0.52 | 4.18% |
| 2007-10-26 | 15.79 | 15.79 | 11.53 | 12.44 | 186479 | 2514890 | -3.74 | -23.11% |
| 2007-10-18 | 16.23 | 17.00 | 15.58 | 16.18 | 140455 | 2286339 | -0.24 | -1.46% |
| 2007-10-12 | 16.41 | 17.60 | 15.57 | 16.42 | 287468 | 4781434 | 0.22 | 1.36% |
| 2007-09-28 | 17.87 | 17.87 | 15.40 | 16.20 | 233516 | 3869022 | -1.72 | -9.60% |
| 2007-09-21 | 16.16 | 18.50 | 16.16 | 17.92 | 566913 | 9906188 | 2.08 | 13.13% |
| 2007-09-14 | 14.85 | 16.30 | 13.21 | 15.84 | 328209 | 4925966 | 0.94 | 6.31% |
| 2007-09-07 | 15.42 | 16.59 | 14.90 | 14.90 | 322290 | 5015900 | -0.41 | -2.68% |
| 2007-08-31 | 16.10 | 16.10 | 14.00 | 15.31 | 351156 | 5267857 | -0.59 | -3.71% |
| 2007-08-24 | 15.35 | 16.90 | 15.01 | 15.90 | 288512 | 4644072 | 0.92 | 6.14% |
| 2007-08-17 | 14.91 | 16.28 | 14.80 | 14.98 | 212633 | 3292459 | 0.18 | 1.22% |
| 2007-08-10 | 16.33 | 16.94 | 14.55 | 14.80 | 318593 | 4982896 | -1.76 | -10.63% |
| 2007-08-03 | 16.09 | 17.30 | 15.50 | 16.56 | 313872 | 5166809 | 0.49 | 3.05% |
| 2007-07-27 | 13.86 | 16.57 | 13.76 | 16.07 | 430865 | 6579019 | 2.47 | 18.16% |
| 2007-07-20 | 14.20 | 14.20 | 12.15 | 13.60 | 223291 | 2937764 | -0.60 | -4.22% |
| 2007-07-13 | 12.75 | 14.74 | 12.50 | 14.20 | 401879 | 5545636 | 1.47 | 11.55% |
| 2007-07-06 | 12.95 | 13.40 | 11.26 | 12.73 | 281033 | 3490212 | -0.22 | -1.70% |
| 2007-06-29 | 12.87 | 14.85 | 11.70 | 12.95 | 578337 | 7760545 | -1.35 | -9.44% |
| 2007-06-21 | 11.66 | 14.30 | 11.28 | 14.30 | 750087 | 9521229 | 3.40 | 31.19% |
| 2007-06-14 | 10.07 | 11.25 | 9.51 | 10.90 | 470940 | 4966004 | 0.83 | 8.24% |
| 2007-06-08 | 8.72 | 10.23 | 7.07 | 10.07 | 633064 | 5522717 | 1.35 | 15.48% |
| 2007-06-01 | 11.56 | 12.48 | 8.72 | 8.72 | 501986 | 5473531 | -2.80 | -24.31% |
| 2007-05-25 | 10.60 | 11.79 | 10.48 | 11.52 | 515267 | 5830172 | 0.50 | 4.54% |
| 2007-05-18 | 12.66 | 12.66 | 10.80 | 11.02 | 250964 | 2869082 | -0.49 | -4.26% |
| 2007-05-11 | 9.02 | 11.51 | 8.51 | 11.51 | 523617 | 5306915 | 2.45 | 27.04% |
| 2007-04-27 | 7.81 | 9.45 | 7.52 | 9.06 | 523465 | 4473432 | 1.90 | 26.54% |
| 2007-04-19 | 6.97 | 7.79 | 6.97 | 7.16 | 292466 | 2162607 | 0.22 | 3.17% |
| 2007-04-13 | 6.67 | 7.36 | 6.53 | 6.94 | 389270 | 2717987 | 0.36 | 5.47% |
| 2007-04-06 | 6.12 | 6.65 | 6.12 | 6.58 | 216339 | 1389976 | 0.45 | 7.34% |
| 2007-03-30 | 6.35 | 6.75 | 5.93 | 6.13 | 311403 | 1997892 | -0.22 | -3.46% |
| 2007-03-23 | 5.62 | 6.45 | 5.58 | 6.35 | 259968 | 1575436 | 0.55 | 9.48% |
| 2007-03-16 | 5.74 | 6.20 | 5.67 | 5.80 | 301998 | 1797281 | 0.08 | 1.40% |
| 2007-03-09 | 5.72 | 5.87 | 5.30 | 5.72 | 221322 | 1250496 | 0.02 | 0.35% |
| 2007-03-02 | 5.26 | 5.89 | 4.99 | 5.70 | 305777 | 1673363 | 0.47 | 8.99% |
| 2007-02-16 | 4.89 | 5.47 | 4.81 | 5.23 | 220203 | 1133049 | 0.40 | 8.28% |
| 2007-02-09 | 4.43 | 4.97 | 4.41 | 4.83 | 218315 | 1038891 | 0.42 | 9.52% |
| 2007-02-02 | 4.52 | 4.86 | 4.25 | 4.41 | 230949 | 1054213 | -0.09 | -2.00% |
| 2007-01-26 | 4.50 | 4.90 | 4.25 | 4.50 | 318529 | 1479460 | 0.03 | 0.67% |
| 2007-01-19 | 4.08 | 4.51 | 4.05 | 4.47 | 273669 | 1171442 | 0.38 | 9.29% |
| 2007-01-12 | 3.74 | 4.68 | 3.74 | 4.09 | 418068 | 1779938 | 0.30 | 7.92% |
| 2007-01-05 | 3.93 | 3.97 | 3.60 | 3.79 | 137187 | 517188 | -0.08 | -2.07% |
| 2006-12-22 | 3.94 | 4.07 | 3.75 | 3.87 | 149419 | 583669 | -0.04 | -1.02% |
| 2006-12-15 | 3.71 | 3.92 | 3.70 | 3.91 | 95753 | 363719 | 0.18 | 4.83% |
| 2006-12-08 | 3.87 | 4.38 | 3.73 | 3.73 | 361608 | 1486776 | -0.14 | -3.62% |
| 2006-12-01 | 3.63 | 3.95 | 3.62 | 3.87 | 135977 | 511118 | 0.19 | 5.16% |
