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 | 19.80 | 20.50 | 19.17 | 20.30 | 384545 | 7632776 | 0.45 | 2.27% |
| 2009-11-20 | 18.80 | 20.40 | 18.66 | 19.85 | 474027 | 9282840 | 1.20 | 6.43% |
| 2009-11-13 | 18.74 | 19.13 | 18.10 | 18.65 | 292573 | 5449351 | -0.25 | -1.32% |
| 2009-11-06 | 17.43 | 19.65 | 17.30 | 18.90 | 464186 | 8811094 | 1.12 | 6.30% |
| 2009-10-30 | 17.78 | 18.10 | 16.89 | 17.78 | 251409 | 4383641 | 0.23 | 1.31% |
| 2009-10-23 | 17.22 | 18.03 | 16.51 | 17.55 | 366457 | 6388437 | 0.30 | 1.74% |
| 2009-10-16 | 15.90 | 17.40 | 15.85 | 17.25 | 445452 | 7525846 | 1.34 | 8.42% |
| 2009-10-09 | 15.45 | 16.07 | 15.36 | 15.91 | 52564 | 832574 | 0.61 | 3.99% |
| 2009-09-30 | 14.90 | 15.87 | 14.31 | 15.30 | 138030 | 2074754 | -0.22 | -1.42% |
| 2009-09-25 | 15.33 | 16.68 | 14.99 | 15.52 | 623349 | 9899884 | 0.01 | 0.06% |
| 2009-09-18 | 15.45 | 16.23 | 15.08 | 15.51 | 629232 | 9812971 | 0.06 | 0.39% |
| 2009-09-11 | 14.96 | 16.20 | 14.40 | 15.45 | 497868 | 7619450 | 0.67 | 4.53% |
| 2009-09-04 | 14.85 | 15.13 | 13.39 | 14.78 | 517152 | 7311930 | -0.10 | -0.67% |
| 2009-08-28 | 15.25 | 16.86 | 14.60 | 14.88 | 1003612 | 16072684 | -0.10 | -0.67% |
| 2009-08-21 | 14.70 | 15.20 | 13.75 | 14.98 | 578790 | 8433072 | -0.03 | -0.20% |
| 2009-08-14 | 16.50 | 17.30 | 15.00 | 15.01 | 606749 | 9778801 | -1.39 | -8.48% |
| 2009-08-07 | 15.42 | 18.80 | 15.42 | 16.40 | 999743 | 17393276 | 0.86 | 5.53% |
| 2009-07-31 | 15.49 | 15.98 | 13.98 | 15.54 | 704365 | 10641016 | -0.02 | -0.13% |
| 2009-07-24 | 13.55 | 16.07 | 13.55 | 15.56 | 1292597 | 19246910 | 2.06 | 15.26% |
| 2009-07-17 | 12.80 | 13.95 | 12.70 | 13.50 | 1371857 | 18298442 | 0.53 | 4.09% |
| 2009-07-10 | 11.60 | 13.50 | 11.44 | 12.97 | 1634550 | 20005102 | 1.42 | 12.29% |
| 2009-07-03 | 11.52 | 11.59 | 11.25 | 11.55 | 671750 | 7670540 | 0.04 | 0.35% |
| 2009-06-26 | 11.89 | 11.89 | 11.38 | 11.51 | 573441 | 6625771 | -0.20 | -1.71% |
| 2009-06-18 | 11.68 | 11.75 | 11.30 | 11.71 | 445603 | 5140151 | 0.03 | 0.26% |
| 2009-06-12 | 12.04 | 12.28 | 11.59 | 11.68 | 558641 | 6655639 | -0.50 | -4.11% |
| 2009-06-05 | 11.78 | 12.84 | 11.78 | 12.18 | 630182 | 7758409 | 0.41 | 3.48% |
| 2009-05-27 | 11.55 | 11.90 | 11.40 | 11.77 | 281756 | 3289239 | -0.13 | -1.09% |
| 2009-05-22 | 11.79 | 12.55 | 11.64 | 11.90 | 882556 | 10667789 | 0.07 | 0.59% |
| 2009-05-15 | 11.70 | 12.06 | 11.38 | 11.83 | 834366 | 9734409 | 0.14 | 1.20% |
| 2009-05-08 | 11.37 | 12.19 | 11.36 | 11.69 | 711060 | 8419234 | 0.31 | 2.72% |
| 2009-04-30 | 11.90 | 11.90 | 10.97 | 11.38 | 605249 | 6887479 | -0.66 | -5.48% |
| 2009-04-24 | 12.75 | 13.78 | 11.73 | 12.04 | 1225553 | 15973488 | -0.79 | -6.16% |
| 2009-04-17 | 13.15 | 13.43 | 12.70 | 12.83 | 1016076 | 13235247 | -0.20 | -1.53% |
| 2009-04-10 | 13.12 | 13.35 | 12.31 | 13.03 | 569972 | 7338471 | -0.08 | -0.61% |
| 2009-04-03 | 12.99 | 13.88 | 12.90 | 13.11 | 1194751 | 15908205 | -0.43 | -3.18% |
| 2009-03-27 | 14.29 | 14.88 | 13.32 | 13.54 | 1149611 | 16016388 | -0.75 | -5.25% |
| 2009-03-20 | 12.32 | 14.50 | 12.20 | 14.29 | 1205714 | 16312658 | 1.84 | 14.78% |
| 2009-03-13 | 11.88 | 13.04 | 11.76 | 12.45 | 683218 | 8560475 | -0.24 | -1.89% |
| 2009-03-06 | 10.79 | 13.03 | 10.76 | 12.69 | 1326954 | 16067713 | 1.68 | 15.26% |
| 2009-02-27 | 12.06 | 13.66 | 11.01 | 11.01 | 2226827 | 28243302 | -1.05 | -8.71% |
| 2009-02-20 | 12.80 | 13.05 | 11.45 | 12.06 | 1455515 | 17743958 | -0.64 | -5.04% |
| 2009-02-13 | 12.30 | 13.20 | 11.69 | 12.70 | 1612307 | 19969940 | 0.82 | 6.90% |
| 2009-02-06 | 10.38 | 12.20 | 10.16 | 11.88 | 1372497 | 15707466 | 1.77 | 17.51% |
| 2009-01-23 | 9.81 | 10.60 | 9.73 | 10.11 | 687625 | 6983848 | 0.36 | 3.69% |
| 2009-01-16 | 8.90 | 10.21 | 8.88 | 9.75 | 1069381 | 10359115 | 0.75 | 8.33% |
| 2009-01-09 | 7.91 | 9.06 | 7.80 | 9.00 | 642100 | 5511699 | 0.60 | 7.14% |
| 2008-12-26 | 9.61 | 9.64 | 7.97 | 8.40 | 636942 | 5485231 | -1.40 | -14.29% |
| 2008-12-19 | 9.21 | 10.00 | 8.80 | 9.80 | 704804 | 6647336 | 0.75 | 8.29% |
| 2008-12-12 | 10.11 | 10.34 | 8.92 | 9.05 | 1138525 | 11166944 | -0.84 | -8.49% |
| 2008-12-05 | 7.91 | 10.15 | 7.83 | 9.89 | 1610873 | 15051666 | 1.90 | 23.78% |
| 2008-11-28 | 8.70 | 8.79 | 7.70 | 7.99 | 902914 | 7459759 | -0.80 | -9.10% |
| 2008-11-21 | 8.39 | 9.39 | 7.82 | 8.79 | 2045990 | 17612820 | 0.61 | 7.46% |
| 2008-11-14 | 7.00 | 8.18 | 6.46 | 8.18 | 1684536 | 12381857 | 1.63 | 24.89% |
| 2008-11-07 | 7.01 | 7.24 | 6.08 | 6.55 | 768894 | 5010696 | -0.74 | -10.15% |
| 2008-10-31 | 7.80 | 8.50 | 7.29 | 7.29 | 1359102 | 10884476 | -0.77 | -9.55% |
| 2008-10-24 | 7.48 | 8.32 | 7.14 | 8.06 | 931037 | 7319790 | 0.43 | 5.64% |
| 2008-10-17 | 8.80 | 8.90 | 6.93 | 7.63 | 646965 | 4913231 | -1.15 | -13.10% |
| 2008-10-10 | 12.50 | 12.50 | 8.78 | 8.78 | 688232 | 6960694 | -3.94 | -30.98% |
| 2008-09-26 | 12.75 | 13.28 | 11.99 | 12.72 | 585007 | 7491895 | 0.80 | 6.71% |
| 2008-09-19 | 10.85 | 11.92 | 10.10 | 11.92 | 135309 | 1510116 | 0.86 | 7.78% |
| 2008-09-12 | 12.80 | 12.96 | 11.00 | 11.06 | 137089 | 1610303 | -1.83 | -14.20% |
| 2008-09-05 | 13.50 | 13.50 | 12.55 | 12.89 | 172191 | 2246448 | -1.07 | -7.67% |
| 2008-08-29 | 13.60 | 14.17 | 12.80 | 13.96 | 233206 | 3125563 | 0.34 | 2.50% |
| 2008-08-22 | 14.07 | 14.70 | 12.95 | 13.62 | 280185 | 3927827 | -0.39 | -2.78% |
| 2008-08-15 | 14.91 | 15.27 | 13.10 | 14.01 | 358733 | 5016960 | -0.97 | -6.47% |
| 2008-08-08 | 18.00 | 18.00 | 14.91 | 14.98 | 243277 | 3938456 | -3.22 | -17.69% |
| 2008-08-01 | 19.00 | 19.44 | 17.58 | 18.20 | 183311 | 3407769 | -0.68 | -3.60% |
| 2008-07-25 | 18.50 | 19.78 | 18.20 | 18.88 | 278372 | 5291071 | 0.38 | 2.05% |
| 2008-07-18 | 19.50 | 20.31 | 17.40 | 18.50 | 284209 | 5326207 | -1.15 | -5.85% |
| 2008-07-11 | 18.70 | 20.36 | 18.62 | 19.65 | 357445 | 7024690 | 1.03 | 5.53% |
| 2008-07-04 | 17.47 | 19.30 | 16.70 | 18.62 | 279445 | 5043689 | 1.46 | 8.51% |
| 2008-06-27 | 17.00 | 18.96 | 16.89 | 17.16 | 385562 | 6941105 | -0.41 | -2.33% |
| 2008-06-20 | 17.11 | 18.20 | 16.06 | 17.57 | 509216 | 8796511 | 0.26 | 1.50% |
| 2008-06-13 | 17.73 | 18.48 | 17.20 | 17.31 | 245694 | 4379927 | -2.39 | -12.13% |
| 2008-06-06 | 22.50 | 23.13 | 19.40 | 19.70 | 401669 | 8504776 | -2.88 | -12.76% |
| 2008-05-30 | 21.50 | 23.17 | 20.97 | 22.58 | 427593 | 9459187 | 0.32 | 1.44% |
| 2008-05-23 | 25.32 | 25.45 | 21.56 | 22.26 | 492503 | 11414877 | -3.04 | -12.02% |
| 2008-05-16 | 22.49 | 26.00 | 22.35 | 25.30 | 745481 | 18491530 | 2.16 | 9.33% |
| 2008-05-09 | 23.60 | 24.03 | 21.88 | 23.14 | 531940 | 12295313 | -0.01 | -0.04% |
| 2008-04-30 | 20.80 | 23.62 | 20.61 | 23.15 | 353172 | 7730466 | 1.80 | 8.43% |
| 2008-04-25 | 20.08 | 22.29 | 16.30 | 21.35 | 792916 | 15587992 | 3.10 | 16.99% |
| 2008-04-18 | 21.40 | 21.75 | 18.25 | 18.25 | 416670 | 8456613 | -4.00 | -17.98% |
| 2008-04-11 | 23.91 | 26.25 | 21.18 | 22.25 | 820611 | 18598664 | -2.14 | -8.77% |
| 2008-04-03 | 26.41 | 28.25 | 21.11 | 24.39 | 346264 | 8136548 | -3.01 | -10.98% |
| 2008-03-27 | 26.81 | 28.60 | 25.30 | 27.40 | 273024 | 7488542 | 0.75 | 2.81% |
| 2008-03-21 | 24.75 | 26.99 | 21.62 | 26.65 | 481727 | 11937214 | 2.05 | 8.33% |
| 2008-03-14 | 29.51 | 29.78 | 24.48 | 24.60 | 348559 | 9358340 | -5.24 | -17.56% |
| 2008-03-07 | 28.45 | 31.85 | 28.00 | 29.84 | 187207 | 5699738 | 1.34 | 4.70% |
| 2008-02-29 | 31.20 | 31.39 | 27.59 | 28.50 | 286091 | 8318994 | -2.78 | -8.89% |
| 2008-02-22 | 32.48 | 32.48 | 29.60 | 31.28 | 243635 | 7615828 | 0.99 | 3.27% |
| 2008-02-15 | 30.60 | 32.56 | 28.70 | 30.29 | 161206 | 4835869 | 0.69 | 2.33% |
| 2008-02-05 | 27.00 | 31.30 | 26.70 | 29.60 | 180099 | 5329555 | 3.25 | 12.33% |
| 2008-02-01 | 31.50 | 31.50 | 24.04 | 26.35 | 495415 | 14059418 | -5.65 | -17.66% |
| 2008-01-25 | 29.76 | 33.40 | 25.91 | 32.00 | 689716 | 20922270 | 2.19 | 7.35% |
| 2008-01-18 | 28.13 | 30.80 | 26.96 | 29.81 | 670086 | 19579560 | 0.96 | 3.33% |
| 2008-01-11 | 25.50 | 29.45 | 25.21 | 28.85 | 1071223 | 29613614 | 3.40 | 13.36% |
| 2008-01-04 | 23.38 | 25.68 | 23.38 | 25.45 | 462589 | 11363056 | 2.44 | 10.60% |
| 2007-12-28 | 20.40 | 23.26 | 20.40 | 23.01 | 531516 | 11733623 | 2.82 | 13.97% |
| 2007-12-21 | 19.20 | 20.55 | 18.51 | 20.19 | 441334 | 8717973 | 1.24 | 6.54% |
| 2007-12-14 | 17.20 | 19.17 | 17.04 | 18.95 | 478664 | 8792939 | 1.54 | 8.85% |
| 2007-12-07 | 15.80 | 17.59 | 15.69 | 17.41 | 249715 | 4153801 | 1.62 | 10.26% |
| 2007-11-30 | 17.52 | 17.59 | 15.72 | 15.79 | 232738 | 3820878 | -1.50 | -8.68% |
| 2007-11-23 | 17.40 | 18.59 | 16.86 | 17.29 | 230269 | 4101071 | 0.03 | 0.17% |
| 2007-11-16 | 16.70 | 17.88 | 16.38 | 17.26 | 213027 | 3701634 | 0.24 | 1.41% |
| 2007-11-09 | 16.98 | 18.06 | 16.50 | 17.02 | 259745 | 4470591 | 0.03 | 0.18% |
| 2007-11-02 | 17.61 | 18.99 | 16.31 | 16.99 | 313602 | 5594658 | -0.31 | -1.79% |
| 2007-10-26 | 19.50 | 20.18 | 16.71 | 17.30 | 346262 | 6428608 | -2.40 | -12.18% |
| 2007-10-18 | 20.01 | 21.20 | 19.25 | 19.70 | 419113 | 8490427 | -0.30 | -1.50% |
| 2007-10-12 | 23.02 | 23.18 | 19.28 | 20.00 | 541115 | 11417343 | -2.62 | -11.58% |
| 2007-09-28 | 23.15 | 23.88 | 20.36 | 22.62 | 476123 | 10471403 | -0.83 | -3.54% |
| 2007-09-21 | 21.38 | 24.80 | 21.10 | 23.45 | 743961 | 17253108 | 1.93 | 8.97% |
| 2007-09-14 | 20.19 | 22.60 | 19.85 | 21.52 | 744020 | 15893200 | 1.14 | 5.59% |
| 2007-09-07 | 19.45 | 21.18 | 18.60 | 20.38 | 769187 | 15359515 | 1.00 | 5.16% |
| 2007-08-31 | 18.99 | 20.15 | 17.81 | 19.38 | 595123 | 11278249 | 0.60 | 3.19% |
| 2007-08-24 | 19.30 | 19.71 | 18.34 | 18.78 | 692600 | 13202871 | 0.20 | 1.08% |
| 2007-08-17 | 16.10 | 19.58 | 16.09 | 18.58 | 984943 | 17607650 | 2.49 | 15.47% |
| 2007-08-10 | 17.17 | 18.00 | 15.58 | 16.09 | 583618 | 9909031 | -0.78 | -4.62% |
| 2007-08-03 | 15.70 | 17.30 | 15.55 | 16.87 | 748193 | 12374265 | 1.56 | 10.19% |
| 2007-07-27 | 13.99 | 15.80 | 13.99 | 15.31 | 495802 | 7457479 | 1.56 | 11.35% |
| 2007-07-20 | 14.14 | 14.14 | 12.93 | 13.75 | 237298 | 3187262 | -0.11 | -0.79% |
| 2007-07-13 | 13.64 | 14.25 | 13.16 | 13.86 | 305834 | 4209637 | 0.33 | 2.44% |
| 2007-07-06 | 14.10 | 14.59 | 12.24 | 13.53 | 388181 | 5285197 | -0.33 | -2.38% |
| 2007-06-29 | 16.36 | 16.64 | 13.45 | 13.86 | 683532 | 10433775 | -2.29 | -14.18% |
| 2007-06-22 | 16.80 | 18.02 | 16.04 | 16.15 | 975023 | 16567358 | -0.40 | -2.42% |
| 2007-06-15 | 14.96 | 17.18 | 14.61 | 16.55 | 827682 | 13321047 | 1.63 | 10.93% |
| 2007-06-08 | 13.98 | 15.18 | 11.51 | 14.92 | 1109221 | 15070397 | 1.42 | 10.52% |
| 2007-06-01 | 16.32 | 17.13 | 13.50 | 13.50 | 1272322 | 19909860 | -2.52 | -15.73% |
| 2007-05-25 | 13.88 | 16.38 | 13.81 | 16.02 | 1314635 | 20088556 | 1.58 | 10.94% |
| 2007-05-18 | 13.48 | 14.69 | 13.22 | 14.44 | 992333 | 13906581 | 0.59 | 4.26% |
| 2007-05-11 | 14.05 | 15.80 | 13.80 | 13.85 | 1236736 | 18055712 | -0.31 | -2.19% |
| 2007-04-27 | 12.55 | 14.61 | 12.55 | 14.16 | 919342 | 12610330 | 2.09 | 17.32% |
| 2007-04-20 | 10.50 | 12.09 | 10.05 | 12.07 | 1449842 | 16358249 | 2.08 | 20.82% |
| 2007-04-13 | 9.38 | 10.49 | 8.86 | 9.99 | 1152234 | 11087033 | 0.66 | 7.07% |
| 2007-04-06 | 8.45 | 9.37 | 8.40 | 9.33 | 1219053 | 10756116 | 1.04 | 12.54% |
| 2007-03-30 | 7.97 | 8.41 | 7.50 | 8.29 | 1310975 | 10405234 | 0.48 | 6.15% |
| 2007-03-23 | 7.16 | 7.83 | 7.10 | 7.81 | 966239 | 7193546 | 0.82 | 11.73% |
| 2007-03-16 | 7.08 | 7.19 | 6.72 | 6.99 | 803912 | 5649267 | -0.12 | -1.69% |
| 2007-03-09 | 6.75 | 7.24 | 6.66 | 7.11 | 1196156 | 8417123 | 0.36 | 5.33% |
| 2007-03-02 | 6.70 | 7.24 | 6.12 | 6.75 | 1071242 | 7145918 | 0.04 | 0.60% |
| 2007-02-16 | 6.51 | 6.85 | 6.37 | 6.71 | 997544 | 6603724 | 0.33 | 5.17% |
| 2007-02-09 | 5.69 | 6.45 | 5.65 | 6.38 | 672392 | 4093237 | 0.73 | 12.92% |
| 2007-02-02 | 6.02 | 6.38 | 5.46 | 5.65 | 803200 | 4787590 | -0.29 | -4.88% |
| 2007-01-26 | 5.82 | 6.62 | 5.52 | 5.94 | 1544903 | 9582421 | 0.20 | 3.48% |
| 2007-01-19 | 5.12 | 5.81 | 5.11 | 5.74 | 1018649 | 5557276 | 0.62 | 12.11% |
| 2007-01-12 | 4.95 | 5.66 | 4.95 | 5.12 | 1222217 | 6466575 | 0.19 | 3.85% |
| 2007-01-05 | 4.70 | 4.95 | 4.70 | 4.93 | 241636 | 1167566 | 0.26 | 5.57% |
| 2006-12-29 | 4.84 | 4.98 | 4.60 | 4.67 | 411914 | 1967906 | -0.18 | -3.71% |
| 2006-12-22 | 4.72 | 5.18 | 4.61 | 4.85 | 868667 | 4292812 | 0.13 | 2.75% |
| 2006-12-15 | 4.50 | 4.77 | 4.45 | 4.72 | 286197 | 1331621 | 0.22 | 4.89% |
| 2006-12-08 | 4.87 | 4.92 | 4.50 | 4.50 | 576978 | 2760275 | -0.35 | -7.22% |
| 2006-12-01 | 4.61 | 4.87 | 4.51 | 4.85 | 509386 | 2393782 | 0.25 | 5.43% |
