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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 19.66 | 20.69 | 17.20 | 17.35 | 508172 | 9697808 | -2.37 | -12.02% |
| 2009-11-20 | 18.11 | 20.16 | 17.95 | 19.72 | 695381 | 13382732 | 1.78 | 9.92% |
| 2009-11-13 | 17.69 | 18.40 | 17.36 | 17.94 | 477039 | 8533671 | 0.38 | 2.16% |
| 2009-11-06 | 16.25 | 17.74 | 15.70 | 17.56 | 356004 | 6061001 | 1.24 | 7.60% |
| 2009-10-30 | 17.70 | 17.89 | 16.05 | 16.32 | 259721 | 4339337 | -1.38 | -7.80% |
| 2009-10-23 | 16.61 | 18.10 | 16.61 | 17.70 | 351413 | 6150522 | 1.14 | 6.88% |
| 2009-10-16 | 15.80 | 17.30 | 15.80 | 16.56 | 239758 | 3980256 | 0.84 | 5.34% |
| 2009-10-09 | 14.79 | 15.76 | 14.71 | 15.72 | 38005 | 590860 | 0.96 | 6.50% |
| 2009-09-30 | 15.83 | 16.09 | 14.22 | 14.76 | 77806 | 1160536 | -1.10 | -6.94% |
| 2009-09-25 | 17.00 | 17.20 | 15.38 | 15.86 | 192478 | 3136121 | -1.26 | -7.36% |
| 2009-09-18 | 17.06 | 17.99 | 16.89 | 17.12 | 339788 | 5960489 | 0.15 | 0.88% |
| 2009-09-11 | 16.30 | 17.26 | 15.70 | 16.97 | 319137 | 5308013 | 0.61 | 3.73% |
| 2009-09-04 | 17.49 | 17.49 | 14.56 | 16.36 | 340624 | 5294526 | -1.39 | -7.83% |
| 2009-08-28 | 18.00 | 18.70 | 17.00 | 17.75 | 178199 | 3225221 | -0.15 | -0.84% |
| 2009-08-21 | 20.60 | 20.60 | 16.12 | 17.90 | 301896 | 5388300 | -2.69 | -13.06% |
| 2009-08-14 | 23.10 | 23.48 | 19.48 | 20.59 | 276005 | 5858418 | -2.33 | -10.17% |
| 2009-08-07 | 21.01 | 23.78 | 20.99 | 22.92 | 460178 | 10339675 | 1.97 | 9.40% |
| 2009-07-31 | 21.00 | 21.98 | 19.60 | 20.95 | 399164 | 8354593 | -0.07 | -0.33% |
| 2009-07-24 | 18.75 | 21.09 | 18.68 | 21.02 | 530336 | 10517781 | 2.26 | 12.05% |
| 2009-07-17 | 18.78 | 19.94 | 18.35 | 18.76 | 348596 | 6698422 | -0.14 | -0.74% |
| 2009-07-10 | 18.80 | 19.85 | 18.29 | 18.90 | 406472 | 7708684 | 0.24 | 1.29% |
| 2009-07-03 | 17.31 | 18.98 | 16.82 | 18.66 | 374666 | 6619099 | 1.65 | 9.70% |
| 2009-06-26 | 17.82 | 18.33 | 16.50 | 17.01 | 259731 | 4439330 | -0.63 | -3.57% |
| 2009-06-19 | 16.12 | 17.81 | 15.94 | 17.64 | 248422 | 4244773 | 1.56 | 9.70% |
| 2009-06-12 | 17.23 | 18.00 | 15.88 | 16.08 | 466271 | 7751522 | -1.06 | -6.18% |
| 2009-06-05 | 14.20 | 17.28 | 14.20 | 17.14 | 378448 | 6065831 | 2.96 | 20.87% |
| 2009-05-27 | 13.70 | 14.25 | 13.20 | 14.18 | 192589 | 2662109 | 0.28 | 2.01% |
| 2009-05-22 | 14.30 | 14.60 | 13.60 | 13.90 | 304953 | 4303201 | -0.31 | -2.18% |
| 2009-05-15 | 13.20 | 14.59 | 12.66 | 14.21 | 509478 | 7010474 | 1.07 | 8.14% |
| 2009-05-08 | 12.50 | 13.50 | 12.50 | 13.14 | 299809 | 3914387 | 0.62 | 4.95% |
| 2009-04-30 | 12.42 | 12.76 | 11.70 | 12.52 | 140554 | 1723135 | 0.10 | 0.81% |
| 2009-04-24 | 12.95 | 13.47 | 12.23 | 12.42 | 287602 | 3716566 | -0.53 | -4.09% |
| 2009-04-17 | 12.85 | 14.15 | 12.38 | 12.95 | 429619 | 5656161 | 0.45 | 3.60% |
| 2009-04-10 | 12.16 | 12.63 | 11.50 | 12.50 | 221076 | 2686957 | 0.34 | 2.80% |
| 2009-04-03 | 11.02 | 12.60 | 10.89 | 12.16 | 450143 | 5313831 | 1.11 | 10.04% |
| 2009-03-26 | 11.50 | 12.25 | 10.40 | 11.05 | 282963 | 3221290 | -0.32 | -2.81% |
| 2009-03-20 | 9.40 | 11.68 | 9.40 | 11.37 | 321563 | 3459507 | 1.92 | 20.32% |
| 2009-03-13 | 10.25 | 10.43 | 8.98 | 9.45 | 217071 | 2052327 | -0.79 | -7.71% |
| 2009-03-06 | 8.80 | 10.55 | 8.61 | 10.24 | 277828 | 2700047 | 1.34 | 15.06% |
| 2009-02-27 | 10.66 | 11.70 | 8.71 | 8.90 | 491316 | 5155853 | -1.81 | -16.90% |
| 2009-02-20 | 10.19 | 10.81 | 9.02 | 10.71 | 543964 | 5298048 | 0.77 | 7.75% |
| 2009-02-13 | 8.25 | 10.00 | 8.10 | 9.94 | 652085 | 5700882 | 2.29 | 29.93% |
| 2009-02-05 | 7.00 | 7.89 | 6.80 | 7.65 | 248018 | 1815722 | 0.73 | 10.55% |
| 2009-01-23 | 6.50 | 6.95 | 6.15 | 6.92 | 254527 | 1681825 | 0.38 | 5.81% |
| 2009-01-16 | 6.34 | 6.75 | 5.85 | 6.54 | 280403 | 1776437 | 0.18 | 2.83% |
| 2009-01-09 | 5.86 | 6.49 | 5.80 | 6.36 | 247793 | 1531858 | 0.35 | 5.82% |
| 2008-12-26 | 7.42 | 7.80 | 5.95 | 6.01 | 351310 | 2411625 | -1.56 | -20.61% |
| 2008-12-19 | 7.03 | 8.09 | 6.81 | 7.57 | 446851 | 3323920 | 0.22 | 2.99% |
| 2008-12-10 | 7.03 | 7.55 | 6.81 | 7.35 | 282694 | 2054861 | 0.39 | 5.60% |
| 2008-12-05 | 5.70 | 6.98 | 5.49 | 6.96 | 484106 | 3103458 | 1.25 | 21.89% |
| 2008-11-28 | 5.60 | 6.27 | 5.52 | 5.71 | 352124 | 2051563 | 0.16 | 2.88% |
| 2008-11-21 | 5.59 | 5.89 | 4.90 | 5.55 | 493598 | 2714128 | -0.05 | -0.89% |
| 2008-11-14 | 4.80 | 5.74 | 4.62 | 5.60 | 427354 | 2209170 | 0.82 | 17.16% |
| 2008-11-07 | 5.05 | 5.06 | 4.36 | 4.78 | 256347 | 1189424 | -0.29 | -5.72% |
| 2008-10-31 | 5.25 | 5.35 | 4.84 | 5.07 | 227877 | 1166669 | -0.30 | -5.59% |
| 2008-10-24 | 5.10 | 5.52 | 4.90 | 5.37 | 203723 | 1075189 | 0.22 | 4.27% |
| 2008-10-17 | 5.45 | 5.99 | 4.82 | 5.15 | 219218 | 1185008 | -0.20 | -3.74% |
| 2008-10-10 | 5.70 | 6.24 | 5.10 | 5.35 | 301691 | 1732089 | -0.36 | -6.30% |
| 2008-09-26 | 5.80 | 6.06 | 5.34 | 5.71 | 252549 | 1448591 | 0.34 | 6.33% |
| 2008-09-19 | 5.26 | 5.37 | 4.38 | 5.37 | 121900 | 601739 | 0.13 | 2.48% |
| 2008-09-12 | 5.95 | 5.95 | 5.01 | 5.24 | 102080 | 541324 | -0.65 | -11.04% |
| 2008-09-05 | 5.68 | 6.17 | 5.30 | 5.89 | 227200 | 1316362 | 0.21 | 3.70% |
| 2008-08-29 | 5.16 | 5.93 | 4.72 | 5.68 | 166236 | 885276 | 0.43 | 8.19% |
| 2008-08-22 | 5.53 | 5.84 | 4.81 | 5.25 | 138794 | 742206 | -0.23 | -4.20% |
| 2008-08-15 | 6.36 | 6.36 | 5.11 | 5.48 | 92807 | 528187 | -1.03 | -15.82% |
| 2008-08-08 | 8.12 | 8.80 | 6.50 | 6.51 | 267236 | 2107214 | -1.63 | -20.02% |
| 2008-08-01 | 8.11 | 8.20 | 7.63 | 8.14 | 176053 | 1398580 | 0.09 | 1.12% |
| 2008-07-25 | 8.10 | 9.05 | 8.02 | 8.05 | 221634 | 1865666 | -0.19 | -2.31% |
| 2008-07-18 | 8.40 | 8.88 | 7.34 | 8.24 | 249234 | 2018838 | -0.28 | -3.29% |
| 2008-07-11 | 6.71 | 9.53 | 6.62 | 8.52 | 506549 | 4418924 | 1.86 | 27.93% |
| 2008-07-04 | 6.71 | 6.85 | 6.10 | 6.66 | 68864 | 448754 | 0.02 | 0.30% |
| 2008-06-27 | 6.58 | 7.62 | 6.15 | 6.64 | 126888 | 861445 | 0.19 | 2.95% |
| 2008-06-20 | 7.16 | 7.27 | 5.80 | 6.45 | 114710 | 740892 | -0.82 | -11.28% |
| 2008-06-13 | 8.78 | 8.78 | 7.05 | 7.27 | 66434 | 508547 | -1.83 | -20.11% |
| 2008-06-06 | 9.36 | 9.74 | 9.05 | 9.10 | 60190 | 559857 | -0.47 | -4.91% |
| 2008-05-30 | 10.02 | 10.18 | 9.15 | 9.57 | 106868 | 1015615 | -0.63 | -6.18% |
| 2008-05-23 | 12.10 | 12.10 | 9.60 | 10.20 | 103133 | 1093004 | -1.73 | -14.50% |
| 2008-05-16 | 11.84 | 12.45 | 11.41 | 11.93 | 130971 | 1552333 | 0.08 | 0.68% |
| 2008-05-09 | 12.40 | 13.21 | 11.51 | 11.85 | 215051 | 2677756 | -0.36 | -2.95% |
| 2008-04-30 | 12.19 | 12.60 | 10.62 | 12.21 | 141436 | 1678870 | -0.14 | -1.13% |
| 2008-04-25 | 11.55 | 12.39 | 9.00 | 12.35 | 202719 | 2240206 | 1.93 | 18.52% |
| 2008-04-18 | 12.60 | 13.18 | 10.40 | 10.42 | 76745 | 902640 | -2.56 | -19.72% |
| 2008-04-11 | 11.80 | 13.98 | 11.36 | 12.98 | 120246 | 1560823 | 1.23 | 10.47% |
| 2008-04-03 | 15.70 | 16.00 | 11.30 | 11.75 | 122963 | 1602809 | -4.39 | -27.20% |
| 2008-03-28 | 16.80 | 17.94 | 15.02 | 16.14 | 137573 | 2304995 | -0.75 | -4.44% |
| 2008-03-21 | 17.60 | 18.00 | 14.80 | 16.89 | 154942 | 2484012 | -1.01 | -5.64% |
| 2008-03-14 | 17.66 | 20.00 | 17.11 | 17.90 | 336586 | 6281049 | 0.25 | 1.42% |
| 2008-03-07 | 16.90 | 18.24 | 16.58 | 17.65 | 183586 | 3234455 | 0.74 | 4.38% |
| 2008-02-29 | 15.97 | 16.98 | 15.40 | 16.91 | 103091 | 1672104 | 0.94 | 5.89% |
| 2008-02-22 | 17.05 | 17.88 | 15.69 | 15.97 | 163552 | 2787434 | -0.88 | -5.22% |
| 2008-02-15 | 16.66 | 17.37 | 16.20 | 16.85 | 67268 | 1137530 | 0.07 | 0.42% |
| 2008-02-05 | 15.11 | 16.82 | 15.11 | 16.78 | 65363 | 1053609 | 2.00 | 13.53% |
| 2008-02-01 | 17.70 | 17.97 | 14.78 | 14.78 | 151232 | 2501342 | -3.53 | -19.28% |
| 2008-01-25 | 20.55 | 20.82 | 15.50 | 18.31 | 283487 | 4955123 | -2.14 | -10.46% |
| 2008-01-18 | 22.16 | 22.60 | 19.06 | 20.45 | 330174 | 6945885 | -1.71 | -7.72% |
| 2008-01-11 | 21.50 | 23.98 | 21.30 | 22.16 | 603819 | 13732970 | 0.66 | 3.07% |
| 2008-01-04 | 20.60 | 21.80 | 20.38 | 21.50 | 447187 | 9462455 | 1.00 | 4.88% |
| 2007-12-28 | 18.29 | 20.99 | 18.29 | 20.50 | 770654 | 14938068 | 2.35 | 12.95% |
| 2007-12-21 | 19.43 | 19.43 | 17.58 | 18.15 | 217597 | 3957104 | -1.77 | -8.89% |
| 2007-12-14 | 19.15 | 21.85 | 17.43 | 19.92 | 395947 | 7930510 | 2.49 | 14.29% |
| 2007-11-08 | 19.11 | 20.25 | 17.43 | 17.43 | 177779 | 3437626 | -2.60 | -12.98% |
| 2007-11-02 | 17.60 | 20.29 | 17.05 | 20.03 | 304327 | 5848981 | 2.45 | 13.94% |
| 2007-10-26 | 18.90 | 18.95 | 16.14 | 17.58 | 187998 | 3302299 | -2.52 | -12.54% |
| 2007-10-18 | 16.47 | 20.54 | 16.47 | 20.10 | 420323 | 8080173 | 3.69 | 22.49% |
| 2007-10-12 | 17.83 | 18.58 | 15.10 | 16.41 | 234881 | 3912745 | -19.04 | -53.71% |
| 2007-09-28 | 38.00 | 38.53 | 34.50 | 35.45 | 112146 | 4064346 | -1.51 | -4.08% |
| 2007-09-21 | 32.50 | 38.54 | 32.22 | 36.96 | 145178 | 5244317 | 4.06 | 12.34% |
| 2007-09-14 | 36.04 | 36.80 | 31.00 | 32.90 | 139096 | 4682591 | -3.53 | -9.69% |
| 2007-09-07 | 40.80 | 41.14 | 36.30 | 36.43 | 118449 | 4591674 | -3.66 | -9.13% |
| 2007-08-31 | 39.44 | 40.90 | 36.50 | 40.09 | 148904 | 5737835 | 0.63 | 1.60% |
| 2007-08-24 | 41.31 | 42.97 | 39.00 | 39.46 | 290268 | 11846368 | -1.18 | -2.90% |
| 2007-08-17 | 39.50 | 40.94 | 33.50 | 40.64 | 194571 | 7337842 | 1.74 | 4.47% |
| 2007-08-10 | 34.90 | 41.35 | 34.70 | 38.90 | 198040 | 7665971 | 3.88 | 11.08% |
| 2007-08-03 | 34.05 | 35.56 | 30.81 | 35.02 | 175038 | 5893515 | 1.01 | 2.97% |
| 2007-07-27 | 26.13 | 35.98 | 26.11 | 34.01 | 189413 | 5899939 | 7.91 | 30.31% |
| 2007-07-20 | 27.50 | 27.88 | 22.57 | 26.10 | 178258 | 4364833 | -1.77 | -6.35% |
| 2007-07-13 | 28.95 | 31.78 | 27.50 | 27.87 | 149342 | 4464293 | -1.02 | -3.53% |
| 2007-07-06 | 34.28 | 34.28 | 26.08 | 28.89 | 123567 | 3620540 | -9.14 | -24.03% |
| 2007-06-22 | 35.25 | 40.51 | 31.80 | 38.03 | 261282 | 9547003 | 4.13 | 12.18% |
| 2007-06-15 | 27.83 | 36.19 | 27.83 | 33.90 | 191431 | 6540722 | 8.60 | 33.99% |
| 2007-06-08 | 23.00 | 25.30 | 23.00 | 25.30 | 5338 | 124977 | 4.39 | 21.00% |
| 2007-04-13 | 16.20 | 20.91 | 16.20 | 20.91 | 372147 | 7113740 | 4.74 | 29.31% |
| 2007-04-06 | 12.77 | 16.30 | 12.70 | 16.17 | 202539 | 2912304 | 3.55 | 28.13% |
| 2007-03-30 | 9.46 | 12.90 | 9.16 | 12.62 | 292896 | 3240917 | 3.09 | 32.42% |
| 2007-03-23 | 8.89 | 10.73 | 8.68 | 9.53 | 224138 | 2189588 | 0.41 | 4.50% |
| 2007-03-16 | 9.88 | 10.27 | 8.92 | 9.12 | 209695 | 2036892 | -0.22 | -2.35% |
| 2007-03-09 | 7.12 | 9.34 | 6.92 | 9.34 | 305825 | 2511213 | 2.42 | 34.97% |
| 2007-02-16 | 5.16 | 6.92 | 5.15 | 6.92 | 136788 | 834051 | 1.76 | 34.11% |
| 2007-02-09 | 4.94 | 5.33 | 4.90 | 5.16 | 77826 | 396887 | 0.25 | 5.09% |
| 2007-02-02 | 4.60 | 5.09 | 4.57 | 4.91 | 113422 | 544910 | 0.27 | 5.82% |
| 2007-01-26 | 4.71 | 4.85 | 4.41 | 4.64 | 129122 | 606277 | 0.18 | 4.04% |
| 2007-01-19 | 4.12 | 4.51 | 4.12 | 4.46 | 108197 | 465482 | 0.33 | 7.99% |
| 2007-01-12 | 4.14 | 4.38 | 4.07 | 4.13 | 148116 | 624755 | 0.04 | 0.98% |
| 2007-01-05 | 3.99 | 4.10 | 3.92 | 4.09 | 31641 | 126951 | 0.04 | 0.99% |
| 2006-12-29 | 4.02 | 4.12 | 3.80 | 4.05 | 67343 | 270633 | 0.06 | 1.50% |
| 2006-12-22 | 3.92 | 4.06 | 3.86 | 3.99 | 69529 | 275617 | 0.06 | 1.53% |
| 2006-12-15 | 3.95 | 4.23 | 3.86 | 3.93 | 81076 | 326816 | 0.02 | 0.51% |
| 2006-12-08 | 3.94 | 4.07 | 3.86 | 3.91 | 48745 | 194232 | -0.03 | -0.76% |
| 2006-12-01 | 3.84 | 4.06 | 3.76 | 3.94 | 52670 | 208635 | 0.14 | 3.68% |
