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 | 16.27 | 16.76 | 14.41 | 14.52 | 2634021 | 41385532 | -1.72 | -10.59% |
| 2009-11-20 | 15.60 | 16.47 | 15.46 | 16.24 | 3026677 | 48205440 | 0.80 | 5.18% |
| 2009-11-13 | 15.08 | 15.45 | 14.82 | 15.44 | 2172047 | 32969996 | 0.40 | 2.66% |
| 2009-11-06 | 13.85 | 15.25 | 13.60 | 15.04 | 2214088 | 32816872 | 0.87 | 6.14% |
| 2009-10-30 | 15.28 | 15.36 | 14.03 | 14.17 | 2166073 | 31466308 | -1.26 | -8.17% |
| 2009-10-23 | 14.70 | 15.65 | 14.54 | 15.43 | 2486042 | 37962428 | 0.66 | 4.47% |
| 2009-10-16 | 14.98 | 15.36 | 14.38 | 14.77 | 2116027 | 31495084 | -0.15 | -1.00% |
| 2009-10-09 | 14.13 | 15.46 | 14.13 | 14.92 | 496008 | 7279414 | 0.87 | 6.19% |
| 2009-09-30 | 14.66 | 15.09 | 13.45 | 14.05 | 1148007 | 16376822 | -0.41 | -2.83% |
| 2009-09-25 | 17.58 | 17.58 | 14.30 | 14.46 | 3246028 | 51192952 | -3.22 | -18.21% |
| 2009-09-18 | 17.88 | 19.15 | 17.60 | 17.68 | 3378307 | 61964912 | -0.09 | -0.51% |
| 2009-09-11 | 17.70 | 18.50 | 17.40 | 17.77 | 2647616 | 47397856 | 0.38 | 2.19% |
| 2009-09-04 | 17.22 | 17.80 | 14.81 | 17.39 | 1965621 | 32252668 | -0.07 | -0.40% |
| 2009-08-28 | 16.70 | 18.05 | 16.18 | 17.46 | 2018690 | 34844296 | 0.95 | 5.75% |
| 2009-08-21 | 16.55 | 16.83 | 14.00 | 16.51 | 1902240 | 29624136 | -0.46 | -2.71% |
| 2009-08-14 | 18.11 | 18.28 | 16.90 | 16.97 | 1064324 | 18896768 | -0.80 | -4.50% |
| 2009-08-07 | 18.90 | 19.40 | 17.69 | 17.77 | 1819373 | 34091484 | -1.03 | -5.48% |
| 2009-07-31 | 17.12 | 18.81 | 16.81 | 18.80 | 2797826 | 50161264 | 1.93 | 11.44% |
| 2009-07-24 | 16.65 | 17.80 | 16.53 | 16.87 | 2149284 | 36841268 | 0.22 | 1.32% |
| 2009-07-17 | 16.48 | 17.41 | 16.28 | 16.65 | 1678994 | 28212512 | 0.05 | 0.30% |
| 2009-07-10 | 16.52 | 16.90 | 16.04 | 16.60 | 2367377 | 38922288 | 0.59 | 3.69% |
| 2009-07-03 | 15.10 | 16.01 | 14.62 | 16.01 | 1879646 | 28832412 | 0.73 | 4.78% |
| 2009-06-26 | 15.77 | 15.77 | 14.68 | 15.28 | 1455056 | 22124568 | -0.48 | -3.05% |
| 2009-06-19 | 14.55 | 16.25 | 14.55 | 15.76 | 1947545 | 30452504 | 1.18 | 8.09% |
| 2009-06-12 | 15.08 | 15.65 | 14.30 | 14.58 | 1542408 | 22879540 | -0.63 | -4.14% |
| 2009-06-05 | 15.35 | 15.95 | 14.68 | 15.21 | 1875913 | 28600998 | 0.03 | 0.20% |
| 2009-05-27 | 13.70 | 15.93 | 13.65 | 15.18 | 3100387 | 46488768 | 1.28 | 9.21% |
| 2009-05-22 | 12.29 | 14.05 | 12.28 | 13.90 | 2902740 | 38824976 | 1.64 | 13.38% |
| 2009-05-14 | 13.10 | 13.20 | 12.01 | 12.26 | 1305915 | 16267433 | -0.82 | -6.27% |
| 2009-05-08 | 12.45 | 13.68 | 12.45 | 13.08 | 2425217 | 31845526 | 0.63 | 5.06% |
| 2009-04-30 | 12.22 | 12.72 | 11.81 | 12.45 | 1159673 | 14258170 | 0.22 | 1.80% |
| 2009-04-24 | 13.14 | 13.87 | 12.16 | 12.23 | 1945817 | 25318738 | -1.06 | -7.98% |
| 2009-04-17 | 13.33 | 14.44 | 13.00 | 13.29 | 3740562 | 50775624 | 0.18 | 1.37% |
| 2009-04-10 | 12.61 | 13.35 | 12.13 | 13.11 | 2099242 | 26982716 | 0.36 | 2.82% |
| 2009-04-03 | 13.15 | 13.70 | 12.20 | 12.75 | 3079967 | 40085472 | -0.61 | -4.57% |
| 2009-03-27 | 12.89 | 13.80 | 12.09 | 13.36 | 4160162 | 54061008 | 0.39 | 3.01% |
| 2009-03-20 | 10.98 | 13.16 | 10.60 | 12.97 | 3719405 | 44552240 | 1.89 | 17.06% |
| 2009-03-13 | 11.51 | 11.58 | 10.21 | 11.08 | 2985170 | 32884946 | -0.34 | -2.98% |
| 2009-03-06 | 10.29 | 12.56 | 10.10 | 11.42 | 3459257 | 39365332 | 0.87 | 8.25% |
| 2009-02-27 | 11.84 | 13.48 | 10.55 | 10.55 | 5092377 | 62810252 | -1.29 | -10.89% |
| 2009-02-20 | 11.86 | 12.07 | 10.70 | 11.84 | 4044742 | 46037252 | 0.02 | 0.17% |
| 2009-02-13 | 9.71 | 12.16 | 9.50 | 11.82 | 4841290 | 52903240 | 2.36 | 24.95% |
| 2009-02-06 | 8.18 | 9.59 | 8.00 | 9.46 | 3153831 | 28294464 | 1.36 | 16.79% |
| 2009-01-23 | 8.19 | 8.66 | 7.82 | 8.10 | 2906452 | 23991136 | 0.01 | 0.12% |
| 2009-01-16 | 6.90 | 8.48 | 6.81 | 8.09 | 4223081 | 32399588 | 1.28 | 18.80% |
| 2009-01-09 | 6.09 | 6.81 | 6.04 | 6.81 | 1660254 | 10842423 | 0.60 | 9.66% |
| 2008-12-26 | 7.11 | 7.18 | 6.08 | 6.21 | 1239673 | 8119742 | -0.89 | -12.54% |
| 2008-12-19 | 6.80 | 7.36 | 6.40 | 7.10 | 1687595 | 11707867 | 0.49 | 7.41% |
| 2008-12-12 | 7.19 | 7.59 | 6.50 | 6.61 | 2221546 | 15932481 | -0.42 | -5.97% |
| 2008-12-05 | 6.00 | 7.28 | 5.74 | 7.03 | 2597029 | 17473612 | 1.01 | 16.78% |
| 2008-11-28 | 6.14 | 6.87 | 5.82 | 6.02 | 1547550 | 9728336 | -0.17 | -2.75% |
| 2008-11-21 | 6.50 | 7.00 | 5.82 | 6.19 | 2655249 | 17236832 | -0.39 | -5.93% |
| 2008-11-14 | 5.60 | 6.65 | 5.55 | 6.58 | 3015832 | 18288416 | 1.18 | 21.85% |
| 2008-11-07 | 5.10 | 5.40 | 4.69 | 5.40 | 1289684 | 6494206 | 0.21 | 4.05% |
| 2008-10-31 | 5.93 | 5.97 | 4.95 | 5.19 | 1398098 | 7492016 | -0.92 | -15.06% |
| 2008-10-24 | 6.48 | 7.08 | 6.09 | 6.11 | 1198757 | 7905712 | -0.45 | -6.86% |
| 2008-10-17 | 7.49 | 8.15 | 6.44 | 6.56 | 1270488 | 9025608 | -0.92 | -12.30% |
| 2008-10-10 | 9.00 | 9.27 | 7.43 | 7.48 | 1183853 | 10071347 | -1.84 | -19.74% |
| 2008-09-26 | 9.50 | 9.68 | 8.38 | 9.32 | 2365098 | 21745396 | 0.52 | 5.91% |
| 2008-09-19 | 8.54 | 8.80 | 7.27 | 8.80 | 1190349 | 9865699 | 0.25 | 2.92% |
| 2008-09-12 | 8.73 | 8.85 | 7.89 | 8.55 | 1364452 | 11516021 | -0.11 | -1.27% |
| 2008-09-05 | 10.09 | 10.09 | 8.58 | 8.66 | 1220505 | 11488665 | -1.53 | -15.02% |
| 2008-08-29 | 10.75 | 11.08 | 9.31 | 10.19 | 1449341 | 14563887 | -0.53 | -4.94% |
| 2008-08-22 | 10.88 | 11.55 | 9.43 | 10.72 | 2008641 | 21382100 | -0.08 | -0.74% |
| 2008-08-15 | 11.80 | 11.87 | 10.16 | 10.80 | 1874317 | 20455448 | -0.96 | -8.16% |
| 2008-08-08 | 14.70 | 15.15 | 11.70 | 11.76 | 2416886 | 31527420 | -3.10 | -20.86% |
| 2008-08-01 | 16.09 | 16.63 | 14.25 | 14.86 | 2378421 | 36967268 | -1.14 | -7.12% |
| 2008-07-25 | 15.40 | 17.30 | 15.15 | 16.00 | 4136713 | 69103112 | 0.55 | 3.56% |
| 2008-07-18 | 13.42 | 15.90 | 13.30 | 15.45 | 3653264 | 54731272 | 1.75 | 12.77% |
| 2008-07-11 | 14.15 | 15.68 | 13.03 | 13.70 | 3216641 | 46672896 | -0.41 | -2.91% |
| 2008-07-04 | 12.80 | 15.10 | 11.95 | 14.11 | 3148879 | 42633784 | 1.11 | 8.54% |
| 2008-06-27 | 10.48 | 13.89 | 10.12 | 13.00 | 2645085 | 32406168 | 2.88 | 28.46% |
| 2008-06-20 | 11.11 | 11.21 | 9.05 | 10.12 | 796194 | 8011633 | -0.93 | -8.42% |
| 2008-06-13 | 13.85 | 13.88 | 11.00 | 11.05 | 576911 | 6901229 | -3.55 | -24.32% |
| 2008-06-06 | 15.35 | 16.45 | 14.35 | 14.60 | 549411 | 8428057 | -0.98 | -6.29% |
| 2008-05-30 | 15.40 | 15.80 | 14.19 | 15.58 | 606768 | 9185743 | 0.23 | 1.50% |
| 2008-05-23 | 33.80 | 34.49 | 14.18 | 15.35 | 630413 | 17577558 | -18.21 | -54.26% |
| 2008-05-16 | 29.60 | 34.15 | 29.10 | 33.56 | 557061 | 18058556 | 3.65 | 12.20% |
| 2008-05-09 | 31.50 | 32.30 | 29.00 | 29.91 | 445599 | 13716023 | -0.95 | -3.08% |
| 2008-04-30 | 29.75 | 31.20 | 29.26 | 30.86 | 267561 | 8085568 | 0.41 | 1.35% |
| 2008-04-25 | 30.11 | 31.53 | 24.98 | 30.45 | 726804 | 20946312 | 2.25 | 7.98% |
| 2008-04-18 | 27.60 | 29.80 | 25.48 | 28.20 | 374005 | 10419231 | -0.27 | -0.95% |
| 2008-04-11 | 25.70 | 29.47 | 25.13 | 28.47 | 355503 | 9945911 | 2.49 | 9.58% |
| 2008-04-03 | 28.80 | 29.37 | 23.38 | 25.98 | 299067 | 7753270 | -3.82 | -12.82% |
| 2008-03-28 | 32.00 | 32.15 | 27.11 | 29.80 | 364517 | 10843179 | -1.75 | -5.55% |
| 2008-03-21 | 34.08 | 34.08 | 26.58 | 31.55 | 608350 | 18323670 | -2.78 | -8.10% |
| 2008-03-14 | 41.40 | 41.75 | 33.89 | 34.33 | 324165 | 12064915 | -7.52 | -17.97% |
| 2008-03-07 | 38.80 | 42.15 | 38.00 | 41.85 | 279417 | 11365656 | 2.47 | 6.27% |
| 2008-02-29 | 40.00 | 43.39 | 37.25 | 39.38 | 541222 | 21501436 | -0.32 | -0.81% |
| 2008-02-22 | 40.78 | 42.90 | 39.25 | 39.70 | 438246 | 18113856 | 3.19 | 8.74% |
| 2008-02-15 | 37.50 | 37.98 | 35.38 | 36.51 | 113037 | 4138497 | -0.49 | -1.32% |
| 2008-02-05 | 36.28 | 37.98 | 36.02 | 37.00 | 343895 | 12733539 | 2.10 | 6.02% |
| 2008-02-01 | 40.00 | 40.20 | 33.02 | 34.90 | 284360 | 10431375 | -5.88 | -14.42% |
| 2008-01-25 | 39.23 | 42.15 | 34.30 | 40.78 | 560765 | 21617032 | 1.78 | 4.56% |
| 2008-01-18 | 39.41 | 41.99 | 37.25 | 39.00 | 487569 | 19607354 | -0.64 | -1.61% |
| 2008-01-11 | 38.20 | 43.60 | 37.87 | 39.64 | 622967 | 25684320 | 1.14 | 2.96% |
| 2008-01-04 | 34.57 | 39.97 | 34.05 | 38.50 | 493657 | 18767986 | 4.00 | 11.59% |
| 2007-12-28 | 33.00 | 34.80 | 31.98 | 34.50 | 376741 | 12582721 | 1.80 | 5.50% |
| 2007-12-21 | 30.49 | 33.00 | 30.48 | 32.70 | 336601 | 10738623 | 2.89 | 9.70% |
| 2007-12-14 | 29.18 | 30.83 | 28.70 | 29.81 | 275845 | 8229381 | 0.21 | 0.71% |
| 2007-12-07 | 27.70 | 29.74 | 27.52 | 29.60 | 184473 | 5280200 | 1.84 | 6.63% |
| 2007-11-30 | 28.70 | 28.99 | 27.08 | 27.76 | 107060 | 2990185 | -0.52 | -1.84% |
| 2007-11-23 | 29.05 | 30.93 | 27.12 | 28.28 | 186758 | 5541318 | -1.07 | -3.65% |
| 2007-11-15 | 29.80 | 30.20 | 28.00 | 29.35 | 198559 | 5812284 | -1.07 | -3.52% |
| 2007-11-09 | 30.30 | 32.88 | 28.90 | 30.42 | 213482 | 6654302 | -0.93 | -2.97% |
| 2007-11-02 | 31.89 | 34.65 | 30.20 | 31.35 | 382056 | 12343024 | -0.64 | -2.00% |
| 2007-10-26 | 34.90 | 35.80 | 30.70 | 31.99 | 392187 | 13356429 | -3.19 | -9.07% |
| 2007-10-18 | 35.93 | 38.70 | 34.72 | 35.18 | 501582 | 18419158 | -0.78 | -2.17% |
| 2007-10-12 | 39.42 | 39.68 | 33.76 | 35.96 | 505829 | 18805908 | -3.21 | -8.20% |
| 2007-09-28 | 34.39 | 39.90 | 34.38 | 39.17 | 685563 | 25477382 | 5.47 | 16.23% |
| 2007-09-21 | 35.33 | 36.95 | 33.33 | 33.70 | 499016 | 17586844 | -2.65 | -7.29% |
| 2007-09-13 | 34.51 | 39.97 | 34.40 | 36.35 | 728420 | 26826936 | 1.50 | 4.30% |
| 2007-09-07 | 38.15 | 38.67 | 34.80 | 34.85 | 682068 | 25155756 | -3.23 | -8.48% |
| 2007-08-31 | 33.93 | 38.48 | 33.01 | 38.08 | 1242476 | 43943716 | 3.23 | 9.27% |
| 2007-08-24 | 33.45 | 35.26 | 31.41 | 34.85 | 1153160 | 37864888 | 2.05 | 6.25% |
| 2007-08-17 | 31.31 | 33.87 | 29.90 | 32.80 | 636366 | 20471792 | 1.20 | 3.80% |
| 2007-08-10 | 33.45 | 34.48 | 29.98 | 31.60 | 565923 | 18181200 | -1.84 | -5.50% |
| 2007-08-03 | 29.00 | 33.80 | 28.78 | 33.44 | 761464 | 24154306 | 4.34 | 14.91% |
| 2007-07-27 | 28.33 | 29.97 | 28.33 | 29.10 | 424224 | 12319472 | 0.90 | 3.19% |
| 2007-07-20 | 26.21 | 28.35 | 25.30 | 28.20 | 264495 | 7135297 | 1.90 | 7.22% |
| 2007-07-13 | 26.60 | 27.42 | 26.01 | 26.30 | 231661 | 6195947 | -0.15 | -0.57% |
| 2007-07-06 | 28.00 | 28.54 | 24.50 | 26.45 | 377317 | 10073524 | -1.55 | -5.54% |
| 2007-06-29 | 28.57 | 33.66 | 28.00 | 28.00 | 1187596 | 36447520 | -0.72 | -2.51% |
| 2007-06-22 | 28.26 | 30.68 | 27.40 | 28.72 | 939051 | 27253866 | 0.75 | 2.68% |
| 2007-06-15 | 26.17 | 28.55 | 25.22 | 27.97 | 674315 | 18407856 | 1.92 | 7.37% |
| 2007-06-08 | 26.15 | 26.75 | 21.05 | 26.05 | 777461 | 18979112 | 0.06 | 0.23% |
| 2007-06-01 | 28.98 | 30.77 | 24.59 | 25.99 | 1107940 | 31341440 | -2.81 | -9.76% |
| 2007-05-25 | 27.79 | 30.00 | 27.51 | 28.80 | 898764 | 26030682 | 0.22 | 0.77% |
| 2007-05-18 | 27.20 | 29.66 | 26.80 | 28.58 | 953330 | 26962800 | 1.13 | 4.12% |
| 2007-05-11 | 27.70 | 28.60 | 26.80 | 27.45 | 777860 | 21555624 | -0.95 | -3.35% |
| 2007-04-27 | 28.60 | 30.10 | 28.00 | 28.40 | 547642 | 15856028 | -0.15 | -0.53% |
| 2007-04-20 | 30.50 | 31.12 | 26.95 | 28.55 | 940690 | 27555584 | -2.05 | -6.70% |
| 2007-04-13 | 26.30 | 31.45 | 25.45 | 30.60 | 1352875 | 37933944 | 4.19 | 15.87% |
| 2007-04-06 | 23.52 | 27.60 | 23.44 | 26.41 | 978097 | 25027820 | 3.01 | 12.86% |
| 2007-03-30 | 24.09 | 25.26 | 23.01 | 23.40 | 682179 | 16538044 | -0.66 | -2.74% |
| 2007-03-23 | 23.00 | 24.91 | 22.81 | 24.06 | 587279 | 13973369 | 0.21 | 0.88% |
| 2007-03-16 | 23.66 | 25.40 | 23.40 | 23.85 | 519847 | 12789387 | 0.35 | 1.49% |
| 2007-03-09 | 22.80 | 24.50 | 21.90 | 23.50 | 384472 | 8899845 | 0.42 | 1.82% |
| 2007-03-02 | 26.70 | 26.70 | 21.88 | 23.08 | 619944 | 14766824 | -3.69 | -13.78% |
| 2007-02-16 | 24.35 | 27.45 | 24.34 | 26.77 | 433655 | 11046510 | 2.49 | 10.26% |
| 2007-02-09 | 22.20 | 24.90 | 21.90 | 24.28 | 507510 | 11887845 | 1.68 | 7.43% |
| 2007-02-02 | 26.50 | 26.95 | 22.56 | 22.60 | 430770 | 10581121 | -3.90 | -14.72% |
| 2007-01-26 | 28.55 | 29.96 | 24.00 | 26.50 | 558632 | 15283844 | -2.00 | -7.02% |
| 2007-01-19 | 25.79 | 29.09 | 25.10 | 28.50 | 633661 | 17096302 | 2.80 | 10.89% |
| 2007-01-12 | 22.93 | 27.68 | 22.88 | 25.70 | 514546 | 13234903 | 2.70 | 11.74% |
| 2007-01-05 | 23.15 | 23.49 | 21.81 | 23.00 | 237254 | 5371840 | 0.19 | 0.83% |
| 2006-12-29 | 22.38 | 24.38 | 22.32 | 22.81 | 480139 | 11308607 | 0.93 | 4.25% |
| 2006-12-22 | 22.50 | 23.65 | 21.52 | 21.88 | 420417 | 9471289 | -0.12 | -0.55% |
| 2006-12-15 | 18.76 | 22.64 | 18.76 | 22.00 | 481946 | 10195849 | 3.19 | 16.96% |
| 2006-12-08 | 19.52 | 20.78 | 18.40 | 18.81 | 490561 | 9571410 | -0.70 | -3.59% |
| 2006-12-01 | 18.17 | 20.00 | 17.88 | 19.51 | 483751 | 9221520 | 1.33 | 7.32% |
