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 | 19.36 | 22.30 | 19.10 | 20.67 | 1233446 | 25354022 | 1.31 | 6.77% |
| 2009-11-20 | 18.42 | 19.88 | 18.30 | 19.36 | 812752 | 15591162 | 0.94 | 5.10% |
| 2009-11-13 | 18.90 | 19.20 | 17.90 | 18.42 | 566375 | 10559367 | -0.48 | -2.54% |
| 2009-11-06 | 17.20 | 19.41 | 17.09 | 18.90 | 727418 | 13518331 | 1.11 | 6.24% |
| 2009-10-30 | 19.47 | 19.70 | 17.48 | 17.79 | 834075 | 15321782 | -1.68 | -8.63% |
| 2009-10-23 | 18.00 | 20.86 | 18.00 | 19.47 | 1599234 | 31327498 | 1.65 | 9.26% |
| 2009-10-16 | 17.60 | 18.78 | 17.40 | 17.82 | 1032996 | 18522852 | 0.04 | 0.23% |
| 2009-10-09 | 16.96 | 17.98 | 16.85 | 17.78 | 301691 | 5282137 | 0.98 | 5.83% |
| 2009-09-30 | 16.00 | 17.12 | 15.08 | 16.80 | 485355 | 7883950 | 0.82 | 5.13% |
| 2009-09-25 | 16.08 | 16.65 | 14.44 | 15.98 | 617051 | 9700629 | -0.22 | -1.36% |
| 2009-09-18 | 17.48 | 17.99 | 15.95 | 16.20 | 656553 | 11228809 | -0.94 | -5.48% |
| 2009-09-11 | 15.44 | 17.87 | 15.31 | 17.14 | 1159321 | 19272064 | 1.80 | 11.73% |
| 2009-09-04 | 13.91 | 15.97 | 13.00 | 15.34 | 858133 | 12425679 | 0.64 | 4.35% |
| 2009-08-28 | 15.24 | 15.55 | 14.00 | 14.70 | 653216 | 9615349 | -0.54 | -3.54% |
| 2009-08-21 | 16.38 | 16.66 | 14.01 | 15.24 | 605175 | 9194044 | -1.58 | -9.39% |
| 2009-08-14 | 16.40 | 17.88 | 16.01 | 16.82 | 834050 | 14292434 | 0.57 | 3.51% |
| 2009-08-07 | 17.60 | 18.26 | 15.92 | 16.25 | 843243 | 14421984 | -1.49 | -8.40% |
| 2009-07-31 | 19.40 | 19.79 | 16.00 | 17.74 | 1035298 | 18684568 | -1.81 | -9.26% |
| 2009-07-23 | 19.16 | 20.20 | 18.50 | 19.55 | 889085 | 17155132 | 0.27 | 1.40% |
| 2009-07-17 | 18.90 | 20.69 | 18.48 | 19.28 | 1357044 | 26833064 | 0.85 | 4.61% |
| 2009-07-10 | 16.55 | 18.43 | 15.87 | 18.43 | 1181428 | 20185532 | 2.01 | 12.24% |
| 2009-07-03 | 17.51 | 18.50 | 15.26 | 16.42 | 1609118 | 26461684 | -0.88 | -5.09% |
| 2009-06-26 | 13.20 | 17.51 | 13.01 | 17.30 | 1152802 | 17282060 | 4.11 | 31.16% |
| 2009-06-19 | 12.20 | 13.37 | 11.50 | 13.19 | 543173 | 6655141 | 1.07 | 8.83% |
| 2009-06-12 | 11.25 | 12.65 | 11.00 | 12.12 | 662448 | 7838470 | 0.96 | 8.60% |
| 2009-06-05 | 9.75 | 11.65 | 9.65 | 11.16 | 962731 | 10531973 | 1.54 | 16.01% |
| 2009-05-27 | 9.70 | 10.60 | 9.52 | 9.62 | 562426 | 5589689 | -0.39 | -3.90% |
| 2009-05-22 | 9.22 | 10.67 | 8.97 | 10.01 | 897468 | 8939334 | 0.76 | 8.22% |
| 2009-05-15 | 9.88 | 9.88 | 8.95 | 9.25 | 652185 | 6097485 | -0.64 | -6.47% |
| 2009-05-08 | 8.51 | 9.97 | 8.51 | 9.89 | 1209077 | 11205856 | 1.41 | 16.63% |
| 2009-04-30 | 8.10 | 8.83 | 7.40 | 8.48 | 859053 | 7118460 | 0.32 | 3.92% |
| 2009-04-23 | 7.93 | 8.60 | 7.85 | 8.16 | 845356 | 6950413 | 0.23 | 2.90% |
| 2009-04-17 | 8.12 | 8.32 | 7.88 | 7.93 | 936810 | 7601509 | -0.14 | -1.74% |
| 2009-04-10 | 8.10 | 8.20 | 7.53 | 8.07 | 539561 | 4276310 | -0.03 | -0.37% |
| 2009-04-03 | 13.20 | 13.20 | 7.33 | 8.10 | 1053024 | 9110741 | -4.93 | -37.84% |
| 2009-03-27 | 12.05 | 13.18 | 11.93 | 13.03 | 750500 | 9501930 | 1.00 | 8.31% |
| 2009-03-20 | 9.72 | 12.06 | 9.72 | 12.03 | 706545 | 8000616 | 2.17 | 22.01% |
| 2009-03-13 | 10.96 | 11.17 | 9.77 | 9.86 | 375727 | 3874449 | -0.93 | -8.62% |
| 2009-03-06 | 9.63 | 11.30 | 9.35 | 10.79 | 1024394 | 10521193 | 2.04 | 23.31% |
| 2009-02-27 | 9.41 | 9.96 | 8.43 | 8.75 | 753862 | 7030393 | -0.77 | -8.09% |
| 2009-02-20 | 9.18 | 9.58 | 8.48 | 9.52 | 739547 | 6676229 | 0.62 | 6.97% |
| 2009-02-13 | 8.38 | 8.90 | 7.74 | 8.90 | 742795 | 6204996 | 0.61 | 7.36% |
| 2009-02-06 | 7.08 | 8.34 | 6.90 | 8.29 | 474920 | 3688895 | 1.30 | 18.60% |
| 2009-01-23 | 6.55 | 7.19 | 6.28 | 6.99 | 314494 | 2149065 | 0.46 | 7.04% |
| 2009-01-16 | 5.38 | 6.86 | 5.36 | 6.53 | 673820 | 4193336 | 1.08 | 19.82% |
| 2009-01-09 | 5.05 | 5.60 | 5.00 | 5.45 | 271422 | 1436889 | 0.26 | 5.01% |
| 2008-12-26 | 6.15 | 6.31 | 5.18 | 5.19 | 373972 | 2175868 | -1.00 | -16.16% |
| 2008-12-19 | 5.60 | 6.39 | 5.32 | 6.19 | 625352 | 3739048 | 0.69 | 12.54% |
| 2008-12-12 | 5.70 | 6.18 | 5.23 | 5.50 | 587004 | 3389528 | -0.09 | -1.61% |
| 2008-12-05 | 4.85 | 5.81 | 4.70 | 5.59 | 592592 | 3160421 | 0.74 | 15.26% |
| 2008-11-28 | 5.27 | 5.35 | 4.68 | 4.85 | 492886 | 2513068 | -0.49 | -9.18% |
| 2008-11-21 | 5.00 | 5.62 | 4.71 | 5.34 | 571078 | 2953442 | 0.22 | 4.30% |
| 2008-11-14 | 4.15 | 5.14 | 4.10 | 5.12 | 609667 | 2823870 | 1.03 | 25.18% |
| 2008-11-07 | 4.14 | 4.28 | 3.58 | 4.09 | 311311 | 1228219 | -0.07 | -1.68% |
| 2008-10-31 | 4.82 | 4.82 | 4.12 | 4.16 | 291924 | 1275452 | -0.83 | -16.63% |
| 2008-10-24 | 5.23 | 5.85 | 4.87 | 4.99 | 426318 | 2317721 | -0.19 | -3.67% |
| 2008-10-17 | 5.84 | 6.42 | 5.10 | 5.18 | 394617 | 2274483 | -1.30 | -20.06% |
| 2008-10-10 | 8.20 | 8.20 | 6.48 | 6.48 | 238599 | 1779350 | -1.95 | -23.13% |
| 2008-09-26 | 9.60 | 9.98 | 8.01 | 8.43 | 760660 | 6811821 | -0.78 | -8.47% |
| 2008-09-19 | 8.34 | 9.21 | 7.48 | 9.21 | 355844 | 3003626 | 0.93 | 11.23% |
| 2008-09-12 | 8.41 | 8.63 | 6.98 | 8.28 | 256592 | 2016747 | -0.13 | -1.55% |
| 2008-09-05 | 7.99 | 8.75 | 7.54 | 8.41 | 240448 | 1983531 | 0.48 | 6.05% |
| 2008-08-29 | 7.13 | 8.35 | 7.06 | 7.93 | 393552 | 3073505 | 0.70 | 9.68% |
| 2008-08-22 | 8.71 | 8.99 | 7.23 | 7.23 | 346099 | 2827243 | -1.57 | -17.84% |
| 2008-08-14 | 11.01 | 11.19 | 8.35 | 8.80 | 224226 | 2129283 | -2.56 | -22.54% |
| 2008-08-08 | 11.31 | 11.99 | 10.61 | 11.36 | 295104 | 3350851 | -0.18 | -1.56% |
| 2008-08-01 | 10.85 | 11.88 | 10.65 | 11.54 | 380093 | 4291895 | 0.75 | 6.95% |
| 2008-07-25 | 10.03 | 10.80 | 9.70 | 10.79 | 245318 | 2513678 | 1.19 | 12.40% |
| 2008-07-18 | 10.50 | 10.93 | 9.16 | 9.60 | 220355 | 2186948 | -1.06 | -9.94% |
| 2008-07-11 | 8.38 | 10.95 | 8.10 | 10.66 | 416614 | 4066670 | 2.26 | 26.91% |
| 2008-07-04 | 9.18 | 9.33 | 8.20 | 8.40 | 245234 | 2166879 | -0.98 | -10.45% |
| 2008-06-27 | 10.10 | 10.58 | 8.65 | 9.38 | 324267 | 3167839 | -1.13 | -10.75% |
| 2008-06-20 | 10.69 | 11.99 | 10.51 | 10.51 | 233518 | 2615930 | -0.16 | -1.50% |
| 2008-06-13 | 11.43 | 11.77 | 9.68 | 10.67 | 234843 | 2481058 | -1.34 | -11.16% |
| 2008-06-06 | 11.90 | 13.64 | 11.70 | 12.01 | 582113 | 7401027 | 0.13 | 1.09% |
| 2008-05-30 | 10.88 | 11.88 | 10.25 | 11.88 | 358588 | 3927044 | 1.11 | 10.31% |
| 2008-05-23 | 9.33 | 10.87 | 9.30 | 10.77 | 570595 | 5838917 | 1.60 | 17.45% |
| 2008-05-16 | 8.54 | 9.36 | 8.45 | 9.17 | 175430 | 1566299 | 0.49 | 5.64% |
| 2008-05-09 | 9.09 | 9.94 | 8.42 | 8.68 | 178949 | 1623746 | -0.36 | -3.98% |
| 2008-04-30 | 8.88 | 9.30 | 8.62 | 9.04 | 59117 | 525322 | 0.06 | 0.67% |
| 2008-04-25 | 8.65 | 9.34 | 7.10 | 8.98 | 175800 | 1499031 | 0.93 | 11.55% |
| 2008-04-18 | 9.41 | 9.81 | 8.00 | 8.05 | 124289 | 1150718 | -1.33 | -14.18% |
| 2008-04-11 | 8.60 | 9.70 | 8.43 | 9.38 | 79541 | 732874 | 0.60 | 6.83% |
| 2008-04-03 | 10.69 | 10.70 | 8.40 | 8.78 | 81911 | 757695 | -2.17 | -19.82% |
| 2008-03-28 | 11.55 | 11.97 | 10.10 | 10.95 | 71557 | 790219 | -0.32 | -2.84% |
| 2008-03-21 | 11.47 | 11.94 | 9.83 | 11.27 | 129891 | 1403524 | -0.21 | -1.83% |
| 2008-03-14 | 13.21 | 13.23 | 11.20 | 11.48 | 110745 | 1346001 | -1.67 | -12.70% |
| 2008-03-07 | 12.03 | 14.80 | 11.92 | 13.15 | 293077 | 3908612 | 1.19 | 9.95% |
| 2008-02-29 | 12.04 | 12.28 | 11.05 | 11.96 | 117754 | 1391619 | -0.09 | -0.75% |
| 2008-02-22 | 12.22 | 13.25 | 11.71 | 12.05 | 140502 | 1768177 | 0.09 | 0.75% |
| 2008-02-15 | 12.54 | 12.87 | 11.68 | 11.96 | 54662 | 663662 | -0.59 | -4.70% |
| 2008-02-05 | 11.30 | 12.82 | 11.30 | 12.55 | 68036 | 825942 | 1.60 | 14.61% |
| 2008-02-01 | 14.65 | 14.80 | 10.50 | 10.95 | 263138 | 3349397 | -3.65 | -25.00% |
| 2008-01-25 | 13.81 | 15.37 | 12.10 | 14.60 | 909365 | 12781373 | 1.70 | 13.18% |
| 2008-01-17 | 13.98 | 14.25 | 12.30 | 12.90 | 116121 | 1584212 | -0.82 | -5.98% |
| 2008-01-11 | 13.88 | 13.98 | 13.00 | 13.72 | 137859 | 1875208 | 0.02 | 0.15% |
| 2008-01-04 | 12.38 | 14.29 | 12.32 | 13.70 | 154000 | 2090638 | 1.29 | 10.39% |
| 2007-12-28 | 11.92 | 12.97 | 11.90 | 12.41 | 104835 | 1300911 | 0.50 | 4.20% |
| 2007-12-21 | 12.50 | 12.50 | 11.41 | 11.91 | 78487 | 924300 | -0.50 | -4.03% |
| 2007-12-14 | 12.55 | 13.72 | 11.80 | 12.41 | 123128 | 1583238 | 1.00 | 8.76% |
| 2007-12-07 | 10.83 | 11.45 | 10.78 | 11.41 | 44653 | 495131 | 0.61 | 5.65% |
| 2007-11-30 | 12.24 | 12.50 | 10.32 | 10.80 | 65590 | 722436 | -1.41 | -11.55% |
| 2007-11-23 | 12.30 | 13.19 | 12.04 | 12.21 | 29792 | 374189 | -0.15 | -1.21% |
| 2007-11-16 | 12.61 | 13.08 | 12.03 | 12.36 | 36877 | 464247 | -0.25 | -1.98% |
| 2007-11-09 | 14.11 | 14.28 | 12.26 | 12.61 | 38039 | 511749 | -1.51 | -10.69% |
| 2007-11-02 | 12.89 | 14.85 | 12.89 | 14.12 | 76817 | 1081863 | 1.23 | 9.54% |
| 2007-10-26 | 14.45 | 14.45 | 11.90 | 12.89 | 76764 | 1029257 | -1.59 | -10.98% |
| 2007-10-18 | 14.82 | 15.48 | 14.21 | 14.48 | 84280 | 1239472 | -0.34 | -2.29% |
| 2007-10-12 | 15.20 | 16.98 | 14.20 | 14.82 | 224196 | 3529984 | 0.01 | 0.07% |
| 2007-09-28 | 14.40 | 15.25 | 14.00 | 14.81 | 105344 | 1548073 | 0.42 | 2.92% |
| 2007-09-21 | 14.50 | 15.98 | 14.11 | 14.39 | 128945 | 1937086 | -0.21 | -1.44% |
| 2007-09-14 | 14.54 | 15.20 | 13.22 | 14.60 | 172007 | 2484019 | -0.16 | -1.08% |
| 2007-09-07 | 17.29 | 17.35 | 14.68 | 14.76 | 210613 | 3353981 | -2.05 | -12.20% |
| 2007-08-31 | 14.51 | 16.81 | 13.65 | 16.81 | 261373 | 4008469 | 2.56 | 17.96% |
| 2007-08-24 | 13.67 | 15.27 | 13.67 | 14.25 | 202378 | 2947833 | 0.77 | 5.71% |
| 2007-08-17 | 14.70 | 14.78 | 13.30 | 13.48 | 120373 | 1665388 | -1.20 | -8.17% |
| 2007-08-09 | 14.46 | 15.59 | 14.03 | 14.68 | 159256 | 2375072 | -0.02 | -0.14% |
| 2007-08-03 | 14.42 | 15.20 | 13.20 | 14.70 | 196419 | 2839964 | 0.28 | 1.94% |
| 2007-07-27 | 13.80 | 14.77 | 13.38 | 14.42 | 197921 | 2793161 | 1.08 | 8.10% |
| 2007-07-20 | 12.62 | 13.65 | 11.53 | 13.34 | 120085 | 1504411 | 0.75 | 5.96% |
| 2007-07-13 | 11.80 | 13.00 | 11.60 | 12.59 | 95344 | 1187917 | 0.99 | 8.53% |
| 2007-07-06 | 12.40 | 12.79 | 10.41 | 11.60 | 141859 | 1678651 | -0.82 | -6.60% |
| 2007-06-29 | 14.00 | 14.48 | 12.05 | 12.42 | 233646 | 3189712 | -1.70 | -12.04% |
| 2007-06-22 | 13.60 | 16.46 | 13.60 | 14.12 | 434752 | 6740935 | 1.76 | 14.24% |
| 2007-06-15 | 11.31 | 12.36 | 10.17 | 12.36 | 114841 | 1237387 | 0.51 | 4.30% |
| 2007-06-01 | 14.00 | 14.50 | 11.85 | 11.85 | 348405 | 4549725 | -2.19 | -15.60% |
| 2007-05-25 | 12.45 | 14.89 | 12.45 | 14.04 | 379965 | 5386117 | 1.18 | 9.18% |
| 2007-05-17 | 12.87 | 13.47 | 12.13 | 12.86 | 271915 | 3452579 | -0.04 | -0.31% |
| 2007-05-11 | 6.05 | 13.90 | 5.95 | 12.90 | 541694 | 6235287 | 7.05 | 120.51% |
| 2007-02-09 | 5.11 | 5.85 | 4.92 | 5.85 | 270062 | 1458433 | 0.86 | 17.23% |
| 2007-02-02 | 4.72 | 4.99 | 4.46 | 4.99 | 197429 | 948512 | 0.34 | 7.31% |
| 2007-01-26 | 4.18 | 4.87 | 4.18 | 4.65 | 185159 | 871587 | 0.67 | 16.83% |
| 2007-01-19 | 3.82 | 4.00 | 3.67 | 3.98 | 151006 | 581913 | 0.18 | 4.74% |
| 2007-01-12 | 3.48 | 4.06 | 3.48 | 3.80 | 136894 | 521292 | 0.32 | 9.20% |
| 2007-01-05 | 3.48 | 3.50 | 3.36 | 3.48 | 34574 | 118298 | -0.02 | -0.57% |
| 2006-12-29 | 3.77 | 3.85 | 3.37 | 3.50 | 72938 | 262894 | -0.28 | -7.41% |
| 2006-12-22 | 3.49 | 3.97 | 3.47 | 3.78 | 110694 | 415005 | 0.28 | 8.00% |
| 2006-12-15 | 3.40 | 3.62 | 3.37 | 3.50 | 58425 | 204895 | 0.10 | 2.94% |
| 2006-12-08 | 3.75 | 3.83 | 3.38 | 3.40 | 101155 | 367036 | -0.37 | -9.81% |
| 2006-12-01 | 3.99 | 3.99 | 3.61 | 3.77 | 79150 | 302632 | -0.21 | -5.28% |
