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 | 16.89 | 18.17 | 16.41 | 16.72 | 684661 | 11835289 | -0.08 | -0.48% |
| 2009-11-20 | 16.95 | 17.40 | 16.58 | 16.80 | 610403 | 10358350 | 0.00 | 0.00% |
| 2009-11-13 | 15.61 | 16.90 | 15.46 | 16.80 | 683745 | 11112061 | 1.19 | 7.62% |
| 2009-11-06 | 14.96 | 15.99 | 14.81 | 15.61 | 625194 | 9740653 | 0.44 | 2.90% |
| 2009-10-30 | 15.12 | 15.29 | 14.69 | 15.17 | 492422 | 7382488 | 0.05 | 0.33% |
| 2009-10-23 | 14.80 | 15.50 | 14.60 | 15.12 | 475096 | 7207801 | 0.26 | 1.75% |
| 2009-10-16 | 15.03 | 15.47 | 14.68 | 14.86 | 263173 | 3971082 | -0.19 | -1.26% |
| 2009-10-09 | 14.72 | 15.07 | 14.65 | 15.05 | 60581 | 906760 | 0.35 | 2.38% |
| 2009-09-30 | 14.70 | 14.86 | 14.20 | 14.70 | 118245 | 1723018 | 0.05 | 0.34% |
| 2009-09-25 | 14.97 | 15.64 | 14.18 | 14.65 | 321217 | 4805259 | -0.48 | -3.17% |
| 2009-09-18 | 14.76 | 15.83 | 14.75 | 15.13 | 403455 | 6140223 | 0.36 | 2.44% |
| 2009-09-11 | 14.38 | 15.26 | 14.36 | 14.77 | 425222 | 6332027 | 0.40 | 2.78% |
| 2009-09-04 | 14.38 | 14.58 | 13.41 | 14.37 | 263661 | 3697468 | -0.10 | -0.69% |
| 2009-08-28 | 14.26 | 15.15 | 14.09 | 14.47 | 457501 | 6701605 | 0.13 | 0.91% |
| 2009-08-21 | 14.11 | 14.44 | 13.39 | 14.34 | 380752 | 5319355 | -0.01 | -0.07% |
| 2009-08-14 | 15.38 | 15.70 | 14.33 | 14.35 | 387002 | 5881222 | -0.93 | -6.09% |
| 2009-08-07 | 15.86 | 16.50 | 15.19 | 15.28 | 908709 | 14488790 | -0.42 | -2.67% |
| 2009-07-31 | 15.68 | 16.20 | 14.97 | 15.70 | 739041 | 11537985 | 0.12 | 0.77% |
| 2009-07-24 | 15.61 | 15.88 | 15.30 | 15.58 | 494067 | 7698811 | 0.00 | 0.00% |
| 2009-07-17 | 15.60 | 16.48 | 15.40 | 15.58 | 381055 | 6055955 | -0.17 | -1.08% |
| 2009-07-10 | 14.83 | 16.22 | 14.74 | 15.75 | 654085 | 10131587 | 0.91 | 6.13% |
| 2009-07-03 | 14.96 | 15.59 | 14.74 | 14.84 | 403166 | 6077545 | -0.12 | -0.80% |
| 2009-06-26 | 15.25 | 15.45 | 14.35 | 14.96 | 423903 | 6353800 | -0.11 | -0.73% |
| 2009-06-19 | 14.06 | 15.39 | 14.00 | 15.07 | 709604 | 10440711 | 0.99 | 7.03% |
| 2009-06-12 | 14.00 | 14.50 | 13.88 | 14.08 | 634048 | 8990315 | 0.18 | 1.29% |
| 2009-06-05 | 13.60 | 14.16 | 13.33 | 13.90 | 472421 | 6469514 | 0.34 | 2.51% |
| 2009-05-27 | 13.45 | 13.66 | 13.02 | 13.56 | 223703 | 2982879 | -0.08 | -0.59% |
| 2009-05-22 | 13.82 | 14.76 | 13.43 | 13.64 | 387738 | 5420121 | -0.18 | -1.30% |
| 2009-05-15 | 13.86 | 14.09 | 13.68 | 13.82 | 424314 | 5901122 | -0.01 | -0.07% |
| 2009-05-08 | 13.72 | 14.75 | 13.59 | 13.83 | 585030 | 8263103 | 0.14 | 1.02% |
| 2009-04-30 | 13.74 | 13.87 | 13.17 | 13.69 | 276664 | 3751087 | -0.11 | -0.80% |
| 2009-04-24 | 14.50 | 14.64 | 13.32 | 13.80 | 481130 | 6757683 | -0.60 | -4.17% |
| 2009-04-17 | 13.41 | 14.67 | 13.35 | 14.40 | 790011 | 11057547 | 1.06 | 7.95% |
| 2009-04-10 | 13.00 | 13.44 | 12.67 | 13.34 | 416886 | 5439359 | 0.38 | 2.93% |
| 2009-04-03 | 12.73 | 13.53 | 12.61 | 12.96 | 641849 | 8420473 | 0.28 | 2.21% |
| 2009-03-27 | 12.66 | 13.26 | 12.40 | 12.68 | 460931 | 5920666 | 0.02 | 0.16% |
| 2009-03-20 | 12.09 | 12.87 | 11.82 | 12.66 | 407754 | 5096008 | 0.61 | 5.06% |
| 2009-03-13 | 12.56 | 12.66 | 11.80 | 12.05 | 329841 | 4003022 | -0.45 | -3.60% |
| 2009-03-06 | 12.28 | 13.21 | 11.96 | 12.50 | 531221 | 6758457 | 0.19 | 1.54% |
| 2009-02-27 | 13.29 | 13.85 | 11.91 | 12.31 | 679692 | 8794016 | -1.15 | -8.54% |
| 2009-02-20 | 14.84 | 14.89 | 12.99 | 13.46 | 829452 | 11348539 | -1.35 | -9.12% |
| 2009-02-13 | 13.20 | 15.06 | 12.70 | 14.81 | 1168084 | 15948537 | 1.89 | 14.63% |
| 2009-02-06 | 11.99 | 12.96 | 11.89 | 12.92 | 533357 | 6678329 | 1.02 | 8.57% |
| 2009-01-23 | 12.50 | 12.90 | 11.90 | 11.90 | 248769 | 3046246 | -0.60 | -4.80% |
| 2009-01-16 | 12.81 | 12.96 | 11.87 | 12.50 | 313179 | 3870751 | -0.45 | -3.48% |
| 2009-01-09 | 13.30 | 13.44 | 12.83 | 12.95 | 153946 | 2025028 | -0.51 | -3.79% |
| 2008-12-26 | 13.66 | 14.15 | 12.90 | 13.46 | 140465 | 1905038 | -0.22 | -1.61% |
| 2008-12-19 | 13.20 | 13.76 | 12.61 | 13.68 | 178016 | 2356017 | 0.70 | 5.39% |
| 2008-12-12 | 12.72 | 13.54 | 12.57 | 12.98 | 289435 | 3763199 | 0.31 | 2.45% |
| 2008-12-05 | 11.79 | 13.06 | 11.46 | 12.67 | 235990 | 2940312 | 0.87 | 7.37% |
| 2008-11-28 | 12.17 | 12.80 | 11.48 | 11.80 | 176348 | 2121237 | -0.36 | -2.96% |
| 2008-11-21 | 11.45 | 12.55 | 10.85 | 12.16 | 317892 | 3713228 | 0.83 | 7.33% |
| 2008-11-14 | 10.01 | 11.52 | 9.99 | 11.33 | 315808 | 3362454 | 1.33 | 13.30% |
| 2008-11-07 | 10.10 | 10.30 | 9.85 | 10.00 | 141449 | 1416682 | -0.30 | -2.91% |
| 2008-10-31 | 10.18 | 11.16 | 9.88 | 10.30 | 184413 | 1885276 | -0.09 | -0.87% |
| 2008-10-24 | 10.00 | 10.49 | 9.46 | 10.39 | 200344 | 1997783 | 0.39 | 3.90% |
| 2008-10-17 | 11.60 | 11.70 | 9.48 | 10.00 | 274940 | 2921774 | -1.65 | -14.16% |
| 2008-10-10 | 12.79 | 13.00 | 11.65 | 11.65 | 152601 | 1889174 | -1.20 | -9.34% |
| 2008-09-26 | 14.00 | 14.00 | 11.74 | 12.85 | 343989 | 4379447 | 0.06 | 0.47% |
| 2008-09-19 | 11.50 | 12.79 | 11.00 | 12.79 | 329612 | 4024708 | 1.29 | 11.22% |
| 2008-09-12 | 11.28 | 11.78 | 10.93 | 11.50 | 126098 | 1437912 | 0.30 | 2.68% |
| 2008-09-05 | 11.51 | 11.60 | 10.64 | 11.20 | 191117 | 2113766 | -0.36 | -3.11% |
| 2008-08-29 | 12.52 | 12.90 | 10.80 | 11.56 | 154368 | 1823136 | -0.95 | -7.59% |
| 2008-08-22 | 12.91 | 13.49 | 11.70 | 12.51 | 228115 | 2852427 | -0.43 | -3.32% |
| 2008-08-15 | 13.86 | 13.86 | 11.63 | 12.94 | 352981 | 4472846 | -1.42 | -9.89% |
| 2008-08-08 | 16.08 | 16.30 | 14.36 | 14.36 | 248578 | 3858441 | -1.64 | -10.25% |
| 2008-08-01 | 16.91 | 17.40 | 15.51 | 16.00 | 268360 | 4431564 | -0.70 | -4.19% |
| 2008-07-25 | 16.20 | 17.20 | 16.03 | 16.70 | 256924 | 4295997 | 0.55 | 3.41% |
| 2008-07-18 | 17.06 | 17.35 | 15.50 | 16.15 | 331520 | 5464692 | -0.91 | -5.33% |
| 2008-07-11 | 17.37 | 18.70 | 16.71 | 17.06 | 619223 | 10921417 | -0.04 | -0.23% |
| 2008-07-04 | 16.28 | 17.48 | 16.02 | 17.10 | 338069 | 5677990 | 0.70 | 4.27% |
| 2008-06-27 | 14.45 | 17.49 | 14.26 | 16.40 | 435863 | 6960488 | 1.92 | 13.26% |
| 2008-06-20 | 15.23 | 15.85 | 13.58 | 14.48 | 284830 | 4241705 | -0.52 | -3.47% |
| 2008-06-13 | 17.00 | 17.48 | 15.00 | 15.00 | 197869 | 3190353 | -3.05 | -16.90% |
| 2008-06-05 | 18.31 | 19.08 | 17.91 | 18.05 | 164894 | 3062490 | -0.53 | -2.85% |
| 2008-05-30 | 18.44 | 18.97 | 17.71 | 18.58 | 263573 | 4815934 | -0.02 | -0.11% |
| 2008-05-23 | 20.74 | 21.15 | 18.53 | 18.60 | 528415 | 10508570 | -2.14 | -10.32% |
| 2008-05-16 | 19.65 | 21.08 | 19.25 | 20.74 | 693905 | 14089122 | 0.76 | 3.80% |
| 2008-05-09 | 20.25 | 21.16 | 18.68 | 19.98 | 644143 | 13011648 | -0.13 | -0.65% |
| 2008-04-30 | 18.99 | 20.20 | 18.80 | 20.11 | 454532 | 8985794 | 0.81 | 4.20% |
| 2008-04-25 | 18.02 | 20.22 | 16.01 | 19.30 | 716717 | 13475451 | 2.69 | 16.20% |
| 2008-04-18 | 17.75 | 18.30 | 16.50 | 16.61 | 424015 | 7425324 | -1.64 | -8.99% |
| 2008-04-11 | 16.00 | 18.85 | 15.76 | 18.25 | 571927 | 10173447 | 1.96 | 12.03% |
| 2008-04-03 | 17.90 | 18.85 | 15.18 | 16.29 | 378570 | 6391596 | -2.31 | -12.42% |
| 2008-03-28 | 20.05 | 20.19 | 16.95 | 18.60 | 501467 | 9469024 | -1.01 | -5.15% |
| 2008-03-21 | 19.91 | 20.35 | 16.00 | 19.61 | 918212 | 17045104 | -0.49 | -2.44% |
| 2008-03-14 | 21.89 | 21.89 | 19.41 | 20.10 | 357707 | 7348305 | -1.91 | -8.68% |
| 2008-03-07 | 22.00 | 23.54 | 21.20 | 22.01 | 577370 | 13016901 | -0.08 | -0.36% |
| 2008-02-29 | 21.18 | 22.42 | 19.70 | 22.09 | 434620 | 9268450 | 0.59 | 2.74% |
| 2008-02-22 | 22.98 | 23.58 | 21.26 | 21.50 | 282944 | 6352906 | -0.84 | -3.76% |
| 2008-02-15 | 23.21 | 23.84 | 21.90 | 22.34 | 260530 | 5963887 | -0.91 | -3.91% |
| 2008-02-05 | 20.88 | 23.80 | 20.75 | 23.25 | 302026 | 6778375 | 3.20 | 15.96% |
| 2008-02-01 | 23.80 | 23.80 | 19.38 | 20.05 | 573149 | 12326912 | -3.92 | -16.35% |
| 2008-01-25 | 24.50 | 25.50 | 22.25 | 23.97 | 1015091 | 24646776 | -0.78 | -3.15% |
| 2008-01-11 | 24.70 | 26.22 | 23.95 | 24.75 | 1436933 | 35959236 | -0.47 | -1.86% |
| 2008-01-04 | 21.48 | 25.88 | 21.48 | 25.22 | 1347178 | 32218332 | 4.17 | 19.81% |
| 2007-12-28 | 19.95 | 21.48 | 19.69 | 21.05 | 842005 | 17028648 | 1.39 | 7.07% |
| 2007-12-21 | 18.80 | 20.28 | 18.33 | 19.66 | 762386 | 14811434 | 1.01 | 5.42% |
| 2007-12-14 | 17.10 | 18.85 | 17.00 | 18.65 | 630261 | 11352279 | 1.35 | 7.80% |
| 2007-12-07 | 15.95 | 17.35 | 15.82 | 17.30 | 375238 | 6324384 | 1.47 | 9.29% |
| 2007-11-30 | 16.77 | 17.00 | 15.74 | 15.83 | 314773 | 5169299 | -0.72 | -4.35% |
| 2007-11-23 | 16.05 | 16.84 | 15.63 | 16.55 | 472460 | 7746009 | 0.56 | 3.50% |
| 2007-11-16 | 14.51 | 16.16 | 14.31 | 15.99 | 364951 | 5660755 | 1.22 | 8.26% |
| 2007-11-09 | 14.17 | 15.82 | 14.17 | 14.77 | 326334 | 4995848 | 0.37 | 2.57% |
| 2007-11-02 | 14.20 | 15.49 | 14.10 | 14.40 | 293984 | 4365645 | 0.27 | 1.91% |
| 2007-10-26 | 15.35 | 15.42 | 13.89 | 14.13 | 388123 | 5725127 | -1.75 | -11.02% |
| 2007-10-18 | 16.20 | 16.68 | 15.65 | 15.88 | 467262 | 7486816 | -0.32 | -1.98% |
| 2007-10-12 | 18.10 | 18.20 | 15.65 | 16.20 | 491690 | 8340860 | -1.69 | -9.45% |
| 2007-09-28 | 17.95 | 18.29 | 16.96 | 17.89 | 433772 | 7607801 | -0.11 | -0.61% |
| 2007-09-21 | 18.65 | 19.30 | 17.00 | 18.00 | 536731 | 9712976 | -0.68 | -3.64% |
| 2007-09-14 | 17.50 | 18.80 | 16.88 | 18.68 | 568711 | 10104359 | 0.98 | 5.54% |
| 2007-09-07 | 18.65 | 19.48 | 17.61 | 17.70 | 645282 | 11913310 | -1.01 | -5.40% |
| 2007-08-31 | 16.72 | 19.51 | 16.31 | 18.71 | 1409815 | 25511570 | 2.08 | 12.51% |
| 2007-08-24 | 14.70 | 17.00 | 14.59 | 16.63 | 1244330 | 19688120 | 2.37 | 16.62% |
| 2007-08-17 | 14.05 | 14.64 | 13.66 | 14.26 | 581004 | 8211021 | 0.17 | 1.21% |
| 2007-08-10 | 15.02 | 15.35 | 13.70 | 14.09 | 717356 | 10538467 | -0.72 | -4.86% |
| 2007-08-03 | 13.82 | 15.15 | 13.82 | 14.81 | 865873 | 12546414 | 1.00 | 7.24% |
| 2007-07-27 | 13.00 | 14.00 | 13.00 | 13.81 | 699167 | 9537814 | 0.86 | 6.64% |
| 2007-07-20 | 12.92 | 12.98 | 12.22 | 12.95 | 344753 | 4341339 | 0.02 | 0.15% |
| 2007-07-13 | 13.05 | 13.89 | 12.78 | 12.93 | 426532 | 5647880 | 0.13 | 1.02% |
| 2007-07-06 | 13.23 | 13.80 | 11.99 | 12.80 | 498655 | 6486924 | -0.45 | -3.40% |
| 2007-06-29 | 15.68 | 15.80 | 13.15 | 13.25 | 810560 | 11807940 | -2.25 | -14.52% |
| 2007-06-22 | 16.87 | 17.60 | 15.01 | 15.50 | 1134473 | 18924054 | -1.08 | -6.51% |
| 2007-06-15 | 15.36 | 17.41 | 15.33 | 16.58 | 1660933 | 27260588 | 1.19 | 7.73% |
| 2007-06-08 | 16.83 | 17.10 | 13.59 | 15.39 | 1466244 | 21848228 | -1.39 | -8.28% |
| 2007-06-01 | 15.71 | 17.89 | 14.80 | 16.78 | 2614460 | 42962364 | 1.25 | 8.05% |
| 2007-05-25 | 14.21 | 16.35 | 14.08 | 15.53 | 1675443 | 25799864 | 0.81 | 5.50% |
| 2007-05-18 | 14.30 | 15.08 | 13.71 | 14.72 | 932556 | 13595622 | 0.18 | 1.24% |
| 2007-05-11 | 14.50 | 15.35 | 14.22 | 14.54 | 1250290 | 18492952 | -0.03 | -0.21% |
| 2007-04-27 | 13.80 | 15.55 | 13.80 | 14.57 | 1464451 | 21705196 | 0.75 | 5.43% |
| 2007-04-20 | 14.03 | 14.60 | 12.98 | 13.82 | 1545359 | 21788004 | -0.08 | -0.58% |
| 2007-04-13 | 13.70 | 14.30 | 13.18 | 13.90 | 1586646 | 21745808 | 0.30 | 2.21% |
| 2007-04-06 | 12.69 | 13.90 | 12.53 | 13.60 | 1262692 | 16784024 | 0.92 | 7.26% |
| 2007-03-30 | 12.84 | 13.34 | 12.40 | 12.68 | 1270283 | 16456423 | 0.09 | 0.71% |
| 2007-03-23 | 11.50 | 12.87 | 11.30 | 12.59 | 1053897 | 12949060 | 0.77 | 6.51% |
| 2007-03-16 | 11.88 | 12.58 | 11.60 | 11.82 | 1027563 | 12431561 | -0.06 | -0.51% |
| 2007-03-09 | 11.85 | 12.23 | 11.02 | 11.88 | 893301 | 10470190 | 0.04 | 0.34% |
| 2007-03-02 | 12.55 | 13.97 | 11.58 | 11.84 | 1304673 | 16496406 | -0.66 | -5.28% |
| 2007-02-16 | 11.69 | 12.81 | 11.64 | 12.50 | 598908 | 7396927 | 0.81 | 6.93% |
| 2007-02-09 | 10.90 | 11.88 | 10.73 | 11.69 | 557561 | 6375113 | 0.71 | 6.47% |
| 2007-02-02 | 12.70 | 12.79 | 10.61 | 10.98 | 717443 | 8493263 | -1.58 | -12.58% |
| 2007-01-26 | 13.51 | 14.20 | 11.70 | 12.56 | 866470 | 11306146 | -1.03 | -7.58% |
| 2007-01-19 | 11.00 | 13.85 | 10.98 | 13.59 | 1473211 | 18522942 | 2.68 | 24.57% |
| 2007-01-12 | 10.17 | 11.18 | 10.06 | 10.91 | 1197492 | 12722684 | 0.75 | 7.38% |
| 2007-01-05 | 9.95 | 10.29 | 9.50 | 10.16 | 413467 | 4120663 | 0.39 | 3.99% |
| 2006-12-29 | 9.52 | 9.84 | 9.15 | 9.77 | 730068 | 6936788 | 0.26 | 2.73% |
| 2006-12-22 | 9.45 | 10.58 | 9.38 | 9.51 | 1137454 | 11305258 | 0.03 | 0.32% |
| 2006-12-15 | 8.80 | 9.89 | 8.70 | 9.48 | 1058982 | 9978716 | 0.65 | 7.36% |
| 2006-12-08 | 8.36 | 9.37 | 8.21 | 8.83 | 1383268 | 12176541 | 0.48 | 5.75% |
| 2006-12-01 | 7.97 | 8.50 | 7.89 | 8.35 | 601214 | 4926509 | 0.38 | 4.77% |
