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 | 20.05 | 20.43 | 18.25 | 19.05 | 251831 | 4905026 | -1.00 | -4.99% |
| 2009-11-20 | 19.32 | 20.90 | 18.83 | 20.05 | 561997 | 11185453 | 1.23 | 6.54% |
| 2009-11-13 | 18.00 | 18.82 | 17.80 | 18.82 | 384677 | 7052775 | 0.52 | 2.84% |
| 2009-11-06 | 15.39 | 18.73 | 15.20 | 18.30 | 311148 | 5450275 | 2.62 | 16.71% |
| 2009-10-30 | 16.88 | 17.40 | 15.56 | 15.68 | 253614 | 4170952 | -1.03 | -6.16% |
| 2009-10-23 | 16.28 | 17.17 | 16.14 | 16.71 | 287691 | 4789623 | 0.41 | 2.52% |
| 2009-10-16 | 15.63 | 16.72 | 15.30 | 16.30 | 334742 | 5370136 | 0.70 | 4.49% |
| 2009-10-09 | 15.11 | 15.67 | 15.01 | 15.60 | 68389 | 1056209 | 0.66 | 4.42% |
| 2009-09-30 | 16.50 | 16.89 | 14.22 | 14.94 | 243735 | 3751609 | -1.69 | -10.16% |
| 2009-09-25 | 15.90 | 19.65 | 15.90 | 16.63 | 964524 | 17120702 | 0.78 | 4.92% |
| 2009-09-18 | 15.28 | 16.80 | 15.27 | 15.85 | 300321 | 4845410 | 0.57 | 3.73% |
| 2009-09-11 | 15.38 | 15.71 | 14.91 | 15.28 | 158324 | 2417823 | 0.09 | 0.59% |
| 2009-09-04 | 15.44 | 15.49 | 13.86 | 15.19 | 155928 | 2277359 | -0.42 | -2.69% |
| 2009-08-28 | 14.51 | 16.50 | 14.33 | 15.61 | 287603 | 4485635 | 1.13 | 7.80% |
| 2009-08-21 | 15.56 | 15.56 | 13.36 | 14.48 | 168011 | 2400535 | -1.27 | -8.06% |
| 2009-08-14 | 18.19 | 18.28 | 15.75 | 15.75 | 137652 | 2350847 | -2.14 | -11.96% |
| 2009-08-07 | 18.15 | 19.40 | 17.80 | 17.89 | 325092 | 6030854 | -0.24 | -1.32% |
| 2009-07-31 | 18.48 | 19.62 | 16.90 | 18.13 | 339613 | 6263485 | -0.35 | -1.89% |
| 2009-07-24 | 18.24 | 19.80 | 18.10 | 18.48 | 507856 | 9635921 | 0.33 | 1.82% |
| 2009-07-17 | 17.75 | 19.24 | 17.75 | 18.15 | 398269 | 7313316 | 0.25 | 1.40% |
| 2009-07-10 | 17.45 | 18.32 | 17.11 | 17.90 | 312416 | 5542466 | 0.61 | 3.53% |
| 2009-07-03 | 17.58 | 17.92 | 17.10 | 17.29 | 196839 | 3420121 | 0.00 | 0.00% |
| 2009-06-26 | 17.22 | 18.29 | 17.22 | 17.29 | 326068 | 5806364 | 0.10 | 0.58% |
| 2009-06-19 | 17.07 | 17.63 | 16.85 | 17.19 | 133469 | 2289721 | 0.14 | 0.82% |
| 2009-06-12 | 17.61 | 17.99 | 16.96 | 17.05 | 172913 | 3021964 | -0.68 | -3.83% |
| 2009-06-05 | 17.67 | 18.50 | 17.45 | 17.73 | 192961 | 3459487 | 0.14 | 0.80% |
| 2009-05-27 | 16.71 | 18.50 | 16.71 | 17.59 | 152074 | 2720161 | 0.11 | 0.63% |
| 2009-05-22 | 17.62 | 18.33 | 17.30 | 17.48 | 256056 | 4558447 | -0.12 | -0.68% |
| 2009-05-15 | 18.73 | 18.73 | 16.92 | 17.60 | 264996 | 4728231 | -1.18 | -6.28% |
| 2009-05-07 | 16.96 | 19.75 | 16.90 | 18.78 | 387492 | 7236875 | 1.79 | 10.54% |
| 2009-04-30 | 16.60 | 17.34 | 16.01 | 16.99 | 165105 | 2745241 | 0.34 | 2.04% |
| 2009-04-24 | 18.90 | 19.85 | 16.23 | 16.65 | 406735 | 7423227 | -1.70 | -9.26% |
| 2009-04-17 | 17.38 | 18.81 | 16.64 | 18.35 | 472731 | 8393229 | 1.29 | 7.56% |
| 2009-04-10 | 16.32 | 17.40 | 15.38 | 17.06 | 304593 | 5026991 | 0.74 | 4.53% |
| 2009-04-03 | 15.76 | 18.00 | 15.43 | 16.32 | 759542 | 12720217 | 0.90 | 5.84% |
| 2009-03-27 | 13.80 | 15.76 | 13.74 | 15.42 | 426562 | 6250285 | 1.62 | 11.74% |
| 2009-03-20 | 13.20 | 14.18 | 13.08 | 13.80 | 278870 | 3820275 | 0.64 | 4.86% |
| 2009-03-13 | 12.60 | 13.67 | 12.05 | 13.16 | 246527 | 3200207 | 0.53 | 4.20% |
| 2009-03-06 | 12.02 | 13.41 | 11.70 | 12.63 | 253853 | 3202944 | 0.47 | 3.87% |
| 2009-02-27 | 14.40 | 15.79 | 12.16 | 12.16 | 437885 | 6394852 | -2.24 | -15.56% |
| 2009-02-20 | 15.25 | 15.80 | 13.61 | 14.40 | 349690 | 5087534 | -0.69 | -4.57% |
| 2009-02-13 | 14.41 | 15.50 | 13.79 | 15.09 | 474276 | 6891980 | 0.99 | 7.02% |
| 2009-02-06 | 12.31 | 14.80 | 12.00 | 14.10 | 493191 | 6741733 | 1.83 | 14.91% |
| 2009-01-23 | 12.19 | 12.78 | 11.60 | 12.27 | 197046 | 2404122 | 0.21 | 1.74% |
| 2009-01-16 | 11.46 | 12.66 | 11.30 | 12.06 | 392696 | 4767714 | 0.70 | 6.16% |
| 2009-01-09 | 11.30 | 12.15 | 11.18 | 11.36 | 313913 | 3644053 | 0.80 | 7.58% |
| 2008-12-26 | 12.00 | 12.39 | 10.38 | 10.56 | 267568 | 3050110 | -1.60 | -13.16% |
| 2008-12-19 | 10.75 | 12.60 | 10.32 | 12.16 | 446342 | 5231801 | 1.68 | 16.03% |
| 2008-12-12 | 11.74 | 12.79 | 10.26 | 10.48 | 529366 | 6217467 | -0.91 | -7.99% |
| 2008-12-05 | 9.98 | 11.74 | 9.97 | 11.39 | 617048 | 6810940 | 1.46 | 14.70% |
| 2008-11-28 | 9.97 | 10.89 | 8.98 | 9.93 | 526136 | 5252557 | 0.01 | 0.10% |
| 2008-11-21 | 8.91 | 10.78 | 8.91 | 9.92 | 601688 | 6188967 | 1.82 | 22.47% |
| 2008-11-14 | 6.75 | 8.10 | 6.75 | 8.10 | 145651 | 1074078 | 1.47 | 22.17% |
| 2008-11-07 | 6.40 | 6.77 | 6.00 | 6.63 | 116161 | 752337 | 0.17 | 2.63% |
| 2008-10-31 | 7.40 | 7.45 | 6.11 | 6.46 | 147596 | 969944 | -0.88 | -11.99% |
| 2008-10-24 | 6.78 | 8.30 | 6.75 | 7.34 | 320726 | 2453945 | 0.46 | 6.69% |
| 2008-10-17 | 6.56 | 7.09 | 6.15 | 6.88 | 129134 | 861986 | 0.18 | 2.69% |
| 2008-10-10 | 8.05 | 8.06 | 6.56 | 6.70 | 121868 | 885420 | -1.65 | -19.76% |
| 2008-09-26 | 7.57 | 8.72 | 7.16 | 8.35 | 376846 | 2953444 | 1.47 | 21.37% |
| 2008-09-19 | 7.20 | 7.25 | 5.92 | 6.88 | 65801 | 435312 | -0.30 | -4.18% |
| 2008-09-12 | 8.35 | 8.52 | 7.11 | 7.18 | 60812 | 460891 | -1.16 | -13.91% |
| 2008-09-05 | 8.75 | 8.93 | 8.02 | 8.34 | 105567 | 895426 | -0.46 | -5.23% |
| 2008-08-29 | 9.40 | 9.70 | 8.18 | 8.80 | 89489 | 779839 | -0.68 | -7.17% |
| 2008-08-22 | 10.65 | 10.75 | 9.00 | 9.48 | 108910 | 1076196 | -1.00 | -9.54% |
| 2008-08-15 | 11.87 | 11.87 | 9.90 | 10.48 | 94913 | 1011601 | -1.37 | -11.56% |
| 2008-08-08 | 13.99 | 13.99 | 11.84 | 11.85 | 100332 | 1315982 | -2.22 | -15.78% |
| 2008-08-01 | 14.64 | 16.56 | 13.20 | 14.07 | 339441 | 5244597 | -0.55 | -3.76% |
| 2008-07-25 | 14.30 | 14.97 | 13.98 | 14.62 | 157563 | 2279961 | 0.92 | 6.71% |
| 2008-07-18 | 13.90 | 15.56 | 12.60 | 13.70 | 222673 | 3191958 | -0.31 | -2.21% |
| 2008-07-11 | 14.15 | 15.48 | 13.66 | 14.01 | 292938 | 4298310 | 0.09 | 0.65% |
| 2008-07-04 | 12.89 | 14.18 | 12.08 | 13.92 | 205082 | 2721202 | 0.92 | 7.08% |
| 2008-06-27 | 11.69 | 14.88 | 11.25 | 13.00 | 409981 | 5551638 | 0.91 | 7.53% |
| 2008-06-20 | 11.63 | 13.21 | 10.52 | 12.09 | 237013 | 2863014 | -0.11 | -0.90% |
| 2008-06-13 | 15.00 | 15.00 | 12.20 | 12.20 | 125425 | 1680576 | -3.80 | -23.75% |
| 2008-06-06 | 20.40 | 23.70 | 16.00 | 16.00 | 226238 | 4825147 | -4.53 | -22.07% |
| 2008-05-30 | 19.10 | 20.99 | 18.36 | 20.53 | 131065 | 2599349 | 1.43 | 7.49% |
| 2008-05-23 | 21.46 | 22.46 | 18.75 | 19.10 | 133682 | 2713912 | -2.61 | -12.02% |
| 2008-05-16 | 22.08 | 23.85 | 21.30 | 21.71 | 299667 | 6763417 | -0.87 | -3.85% |
| 2008-05-09 | 20.38 | 23.68 | 20.25 | 22.58 | 477741 | 10518635 | 3.16 | 16.27% |
| 2008-04-30 | 18.70 | 19.42 | 17.17 | 19.42 | 152122 | 2787817 | 0.48 | 2.53% |
| 2008-04-25 | 19.00 | 19.90 | 16.19 | 18.94 | 322575 | 5838087 | -0.57 | -2.92% |
| 2008-04-18 | 22.73 | 22.73 | 19.50 | 19.51 | 58721 | 1232387 | -3.62 | -15.65% |
| 2008-04-11 | 21.35 | 24.49 | 20.85 | 23.13 | 97873 | 2253770 | 1.29 | 5.91% |
| 2008-04-03 | 29.21 | 29.21 | 20.16 | 21.84 | 88824 | 2099615 | -7.37 | -25.23% |
| 2008-03-28 | 29.20 | 30.07 | 26.70 | 29.21 | 72121 | 2080926 | 0.33 | 1.14% |
| 2008-03-21 | 33.00 | 33.00 | 25.46 | 28.88 | 93940 | 2658091 | -3.83 | -11.71% |
| 2008-03-14 | 36.47 | 36.47 | 31.97 | 32.71 | 65062 | 2234614 | -4.19 | -11.36% |
| 2008-03-07 | 35.90 | 39.98 | 35.40 | 36.90 | 134041 | 5076618 | 1.46 | 4.12% |
| 2008-02-29 | 36.01 | 36.47 | 33.20 | 35.44 | 51849 | 1810638 | -0.21 | -0.59% |
| 2008-02-22 | 36.00 | 38.13 | 35.09 | 35.65 | 77845 | 2870487 | 0.55 | 1.57% |
| 2008-02-15 | 36.00 | 36.28 | 34.52 | 35.10 | 32785 | 1163180 | -0.62 | -1.74% |
| 2008-02-05 | 36.19 | 36.19 | 35.08 | 35.72 | 25412 | 908901 | 2.82 | 8.57% |
| 2008-02-01 | 37.77 | 37.90 | 31.35 | 32.90 | 81449 | 2844278 | -4.90 | -12.96% |
| 2008-01-25 | 41.10 | 41.30 | 34.05 | 37.80 | 149618 | 5506626 | -3.20 | -7.80% |
| 2008-01-18 | 41.25 | 44.00 | 39.80 | 41.00 | 211655 | 8877956 | -0.22 | -0.53% |
| 2008-01-11 | 41.50 | 43.20 | 40.15 | 41.22 | 208373 | 8633076 | 0.18 | 0.44% |
| 2008-01-04 | 39.60 | 42.50 | 38.03 | 41.04 | 123281 | 5012510 | 1.44 | 3.64% |
| 2007-12-28 | 37.09 | 41.50 | 36.60 | 39.60 | 250506 | 9819030 | 3.11 | 8.52% |
| 2007-12-21 | 34.99 | 36.50 | 33.50 | 36.49 | 119733 | 4220498 | 1.69 | 4.86% |
| 2007-12-14 | 34.40 | 36.35 | 33.60 | 34.80 | 127122 | 4497989 | -0.25 | -0.71% |
| 2007-12-07 | 33.79 | 35.31 | 33.00 | 35.05 | 74866 | 2570513 | 1.26 | 3.73% |
| 2007-11-30 | 34.91 | 35.38 | 31.96 | 33.79 | 83272 | 2797719 | -0.20 | -0.59% |
| 2007-11-23 | 35.70 | 36.83 | 32.00 | 33.99 | 122518 | 4286278 | -1.53 | -4.31% |
| 2007-11-16 | 33.00 | 37.20 | 30.57 | 35.52 | 163712 | 5597107 | 1.55 | 4.56% |
| 2007-11-09 | 38.80 | 41.97 | 33.50 | 33.97 | 334260 | 13104736 | -3.08 | -8.31% |
| 2007-11-02 | 36.07 | 38.58 | 34.50 | 37.05 | 176605 | 6510061 | 1.06 | 2.94% |
| 2007-10-26 | 41.30 | 41.70 | 34.00 | 35.99 | 243083 | 9249612 | -5.84 | -13.96% |
| 2007-10-18 | 42.00 | 49.50 | 40.80 | 41.83 | 512230 | 23243160 | 2.73 | 6.98% |
| 2007-10-12 | 37.50 | 39.10 | 35.00 | 39.10 | 300848 | 11197538 | 2.15 | 5.82% |
| 2007-09-28 | 36.65 | 39.75 | 35.41 | 36.95 | 270151 | 10135568 | 0.45 | 1.23% |
| 2007-09-21 | 34.50 | 36.88 | 34.00 | 36.50 | 262929 | 9372197 | 1.61 | 4.62% |
| 2007-09-14 | 35.50 | 36.56 | 32.00 | 34.89 | 253560 | 8721585 | -1.14 | -3.16% |
| 2007-09-07 | 33.25 | 39.85 | 33.00 | 36.03 | 537961 | 19734366 | 2.86 | 8.62% |
| 2007-08-31 | 33.12 | 33.76 | 31.00 | 33.17 | 319193 | 10426120 | 0.49 | 1.50% |
| 2007-08-24 | 32.00 | 33.77 | 31.05 | 32.68 | 325641 | 10513084 | 1.64 | 5.28% |
| 2007-08-17 | 32.80 | 35.49 | 30.97 | 31.04 | 589372 | 19502972 | -0.18 | -0.58% |
| 2007-08-10 | 25.20 | 31.22 | 24.30 | 31.22 | 675726 | 19081592 | 6.44 | 25.99% |
| 2007-08-03 | 24.30 | 25.35 | 22.40 | 24.78 | 264785 | 6397737 | 0.48 | 1.98% |
| 2007-07-27 | 20.80 | 24.50 | 20.80 | 24.30 | 232408 | 5303707 | 3.61 | 17.45% |
| 2007-07-20 | 21.03 | 21.88 | 19.75 | 20.69 | 150913 | 3141730 | -0.80 | -3.72% |
| 2007-07-13 | 19.00 | 21.68 | 18.46 | 21.49 | 260062 | 5235420 | 2.64 | 14.01% |
| 2007-07-06 | 20.65 | 20.99 | 16.88 | 18.85 | 175104 | 3334149 | -1.40 | -6.91% |
| 2007-06-29 | 24.50 | 24.88 | 20.21 | 20.25 | 297884 | 6834048 | -3.63 | -15.20% |
| 2007-06-22 | 23.13 | 26.66 | 22.50 | 23.88 | 586544 | 14749526 | 2.85 | 13.55% |
| 2007-06-15 | 19.18 | 21.03 | 16.88 | 21.03 | 384277 | 7443972 | 1.99 | 10.45% |
| 2007-06-08 | 18.25 | 19.83 | 14.79 | 19.04 | 321106 | 5593317 | 0.79 | 4.33% |
| 2007-06-01 | 25.01 | 25.50 | 18.25 | 18.25 | 356594 | 7957587 | -6.51 | -26.29% |
| 2007-05-25 | 21.31 | 26.88 | 21.31 | 24.76 | 358698 | 8980038 | 1.86 | 8.12% |
| 2007-05-18 | 22.90 | 24.25 | 21.00 | 22.90 | 189879 | 4357809 | -0.85 | -3.58% |
| 2007-05-11 | 24.50 | 25.78 | 22.90 | 23.75 | 200013 | 4840103 | -0.52 | -2.14% |
| 2007-04-27 | 25.28 | 26.48 | 23.08 | 24.27 | 180624 | 4490323 | -0.91 | -3.61% |
| 2007-04-20 | 20.50 | 25.45 | 20.10 | 25.18 | 383010 | 8727150 | 4.53 | 21.94% |
| 2007-04-13 | 21.58 | 22.10 | 20.00 | 20.65 | 272727 | 5783681 | -0.90 | -4.18% |
| 2007-04-06 | 19.59 | 22.80 | 19.50 | 21.55 | 270220 | 5691253 | 1.71 | 8.62% |
| 2007-03-30 | 20.00 | 22.09 | 19.10 | 19.84 | 396901 | 8214772 | 1.14 | 6.10% |
| 2007-03-23 | 15.50 | 18.70 | 15.48 | 18.70 | 521789 | 9024628 | 2.72 | 17.02% |
| 2007-03-16 | 14.99 | 15.98 | 13.90 | 15.98 | 337931 | 5121620 | 1.07 | 7.18% |
| 2007-03-09 | 14.70 | 15.47 | 13.70 | 14.91 | 281200 | 4139585 | 0.22 | 1.50% |
| 2007-03-02 | 17.00 | 18.47 | 14.15 | 14.69 | 261867 | 4083446 | -2.71 | -15.57% |
| 2007-02-16 | 16.80 | 18.92 | 15.87 | 17.40 | 284269 | 4841390 | 0.40 | 2.35% |
| 2007-02-09 | 12.50 | 18.59 | 12.41 | 17.00 | 373044 | 6068780 | 4.31 | 33.96% |
| 2007-02-02 | 11.50 | 13.09 | 11.11 | 12.69 | 298646 | 3687137 | 1.29 | 11.32% |
| 2007-01-26 | 10.15 | 12.05 | 10.10 | 11.40 | 389584 | 4409850 | 1.31 | 12.98% |
| 2007-01-19 | 9.56 | 10.45 | 9.13 | 10.09 | 206646 | 2022394 | 0.38 | 3.91% |
| 2007-01-12 | 9.05 | 10.48 | 9.05 | 9.71 | 223124 | 2217102 | 0.63 | 6.94% |
| 2007-01-05 | 9.27 | 9.70 | 8.75 | 9.08 | 85028 | 780763 | -0.20 | -2.15% |
| 2006-12-29 | 8.48 | 9.55 | 8.42 | 9.28 | 225811 | 2039868 | 0.79 | 9.30% |
| 2006-12-22 | 7.95 | 9.00 | 7.88 | 8.49 | 281603 | 2399642 | 0.57 | 7.20% |
| 2006-12-15 | 7.14 | 8.11 | 7.14 | 7.92 | 118261 | 900592 | 0.78 | 10.92% |
| 2006-12-08 | 7.60 | 8.19 | 7.14 | 7.14 | 185057 | 1441392 | -0.48 | -6.30% |
| 2006-12-01 | 7.36 | 7.85 | 7.28 | 7.62 | 167227 | 1279975 | 0.26 | 3.53% |
