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 | 17.35 | 18.65 | 16.80 | 18.03 | 349467 | 6180217 | 0.75 | 4.34% |
| 2009-11-20 | 16.33 | 17.65 | 16.33 | 17.28 | 534377 | 9130182 | 1.08 | 6.67% |
| 2009-11-13 | 15.89 | 16.80 | 15.82 | 16.20 | 557036 | 9112405 | 0.33 | 2.08% |
| 2009-11-06 | 14.50 | 16.27 | 14.35 | 15.87 | 489040 | 7696180 | 1.11 | 7.52% |
| 2009-10-30 | 15.70 | 15.79 | 14.64 | 14.76 | 319849 | 4854832 | -0.95 | -6.05% |
| 2009-10-23 | 14.40 | 16.24 | 14.36 | 15.71 | 708307 | 11014652 | 1.22 | 8.42% |
| 2009-10-16 | 14.20 | 15.23 | 14.03 | 14.49 | 335924 | 4896845 | 0.39 | 2.77% |
| 2009-10-09 | 13.76 | 14.22 | 13.70 | 14.10 | 49721 | 699634 | 0.50 | 3.68% |
| 2009-09-30 | 14.68 | 14.74 | 13.31 | 13.60 | 123502 | 1713951 | -0.97 | -6.66% |
| 2009-09-25 | 14.90 | 15.58 | 14.00 | 14.57 | 378333 | 5615138 | -0.43 | -2.87% |
| 2009-09-18 | 16.05 | 16.89 | 14.90 | 15.00 | 847832 | 13473518 | -0.84 | -5.30% |
| 2009-09-11 | 15.01 | 16.08 | 14.62 | 15.84 | 438824 | 6725278 | 0.94 | 6.31% |
| 2009-09-04 | 14.58 | 15.20 | 13.01 | 14.90 | 417293 | 5868770 | 0.10 | 0.68% |
| 2009-08-28 | 14.66 | 15.75 | 13.65 | 14.80 | 499380 | 7459627 | 0.08 | 0.54% |
| 2009-08-21 | 14.00 | 14.95 | 13.19 | 14.72 | 402611 | 5703505 | 0.52 | 3.66% |
| 2009-08-14 | 15.72 | 16.33 | 14.09 | 14.20 | 416717 | 6412418 | -1.16 | -7.55% |
| 2009-08-07 | 16.60 | 17.90 | 15.33 | 15.36 | 637002 | 10583432 | -1.12 | -6.80% |
| 2009-07-31 | 14.10 | 16.66 | 14.10 | 16.48 | 1079617 | 16859474 | 2.58 | 18.56% |
| 2009-07-24 | 13.38 | 14.17 | 12.80 | 13.90 | 597734 | 8075641 | 0.55 | 4.12% |
| 2009-07-17 | 13.13 | 13.68 | 13.05 | 13.35 | 642576 | 8584479 | 0.28 | 2.14% |
| 2009-07-10 | 12.60 | 13.18 | 12.11 | 13.07 | 701034 | 8851293 | 0.66 | 5.32% |
| 2009-07-03 | 11.98 | 12.75 | 11.82 | 12.41 | 495341 | 6031287 | 0.48 | 4.02% |
| 2009-06-26 | 12.31 | 12.34 | 11.75 | 11.93 | 324650 | 3885159 | -0.25 | -2.05% |
| 2009-06-19 | 11.62 | 12.38 | 11.60 | 12.18 | 533085 | 6426076 | 0.65 | 5.64% |
| 2009-06-12 | 11.82 | 12.10 | 11.47 | 11.53 | 366268 | 4325210 | -0.28 | -2.37% |
| 2009-06-05 | 11.56 | 11.97 | 11.47 | 11.81 | 287896 | 3374164 | 0.32 | 2.79% |
| 2009-05-27 | 11.40 | 11.62 | 11.28 | 11.49 | 122603 | 1406747 | -0.17 | -1.46% |
| 2009-05-22 | 11.78 | 12.18 | 11.39 | 11.66 | 383859 | 4527866 | -0.18 | -1.52% |
| 2009-05-15 | 11.65 | 11.89 | 11.38 | 11.84 | 265992 | 3112575 | 0.16 | 1.37% |
| 2009-05-08 | 11.58 | 12.25 | 11.55 | 11.68 | 386882 | 4589748 | 0.14 | 1.21% |
| 2009-04-29 | 12.29 | 12.30 | 11.21 | 11.54 | 290329 | 3347423 | -0.89 | -7.16% |
| 2009-04-24 | 13.25 | 13.66 | 12.42 | 12.43 | 727227 | 9568085 | -0.77 | -5.83% |
| 2009-04-17 | 13.16 | 13.57 | 12.68 | 13.20 | 793893 | 10430399 | 0.16 | 1.23% |
| 2009-04-10 | 13.17 | 13.47 | 12.49 | 13.04 | 420543 | 5420904 | -0.12 | -0.91% |
| 2009-04-03 | 12.50 | 13.57 | 12.27 | 13.16 | 397192 | 5140982 | 0.64 | 5.11% |
| 2009-03-27 | 12.37 | 13.25 | 12.20 | 12.52 | 392182 | 5000032 | 0.23 | 1.87% |
| 2009-03-20 | 11.51 | 12.62 | 11.38 | 12.29 | 280532 | 3425287 | 0.79 | 6.87% |
| 2009-03-13 | 12.29 | 12.37 | 11.30 | 11.50 | 218383 | 2564861 | -0.74 | -6.05% |
| 2009-03-06 | 11.71 | 13.09 | 11.55 | 12.24 | 440277 | 5483194 | 0.37 | 3.12% |
| 2009-02-27 | 13.76 | 14.54 | 11.87 | 11.87 | 637431 | 8767461 | -1.87 | -13.61% |
| 2009-02-20 | 13.60 | 14.08 | 12.95 | 13.74 | 487541 | 6605967 | 0.36 | 2.69% |
| 2009-02-13 | 13.42 | 13.79 | 12.54 | 13.38 | 531483 | 7052588 | 0.00 | 0.00% |
| 2009-02-06 | 12.88 | 13.46 | 12.36 | 13.38 | 510281 | 6577202 | 1.13 | 9.22% |
| 2009-01-23 | 12.28 | 12.37 | 11.68 | 12.25 | 209153 | 2518813 | 0.05 | 0.41% |
| 2009-01-16 | 11.86 | 12.40 | 11.38 | 12.20 | 168201 | 2011546 | 0.37 | 3.13% |
| 2009-01-09 | 11.15 | 12.20 | 11.15 | 11.83 | 128027 | 1502056 | 0.47 | 4.14% |
| 2008-12-26 | 12.02 | 12.34 | 11.10 | 11.36 | 142262 | 1670208 | -0.78 | -6.42% |
| 2008-12-19 | 11.70 | 12.54 | 11.30 | 12.14 | 169767 | 2035240 | 0.64 | 5.57% |
| 2008-12-12 | 12.55 | 12.85 | 11.30 | 11.50 | 287870 | 3551845 | -1.03 | -8.22% |
| 2008-12-05 | 10.70 | 12.62 | 10.60 | 12.53 | 442103 | 5215906 | 1.83 | 17.10% |
| 2008-11-28 | 10.93 | 11.90 | 10.35 | 10.70 | 323315 | 3578155 | -0.07 | -0.65% |
| 2008-11-21 | 11.40 | 11.55 | 10.06 | 10.77 | 479296 | 5236779 | -0.63 | -5.53% |
| 2008-11-14 | 9.45 | 11.63 | 9.28 | 11.40 | 471115 | 4885649 | 2.20 | 23.91% |
| 2008-11-07 | 8.20 | 9.35 | 8.11 | 9.20 | 223097 | 1975332 | 1.00 | 12.20% |
| 2008-10-31 | 9.30 | 9.35 | 8.00 | 8.20 | 243161 | 2123130 | -1.15 | -12.30% |
| 2008-10-24 | 8.15 | 9.65 | 8.12 | 9.35 | 379124 | 3464951 | 1.29 | 16.00% |
| 2008-10-17 | 9.43 | 9.80 | 7.85 | 8.06 | 221115 | 1983488 | -1.19 | -12.87% |
| 2008-10-10 | 9.35 | 10.21 | 8.67 | 9.25 | 394045 | 3831517 | -0.03 | -0.32% |
| 2008-09-26 | 9.13 | 9.46 | 7.50 | 9.28 | 402243 | 3496492 | 0.92 | 11.01% |
| 2008-09-19 | 7.98 | 8.36 | 6.89 | 8.36 | 178981 | 1398798 | 0.46 | 5.82% |
| 2008-09-12 | 9.59 | 9.79 | 7.83 | 7.90 | 120703 | 1036250 | -1.69 | -17.62% |
| 2008-09-05 | 10.70 | 10.75 | 9.55 | 9.59 | 103764 | 1065331 | -1.16 | -10.79% |
| 2008-08-29 | 10.81 | 11.00 | 9.36 | 10.75 | 170910 | 1745316 | 0.08 | 0.75% |
| 2008-08-22 | 11.85 | 12.19 | 10.09 | 10.67 | 168900 | 1891611 | -1.18 | -9.96% |
| 2008-08-15 | 13.00 | 13.00 | 11.11 | 11.85 | 194631 | 2313849 | -1.09 | -8.42% |
| 2008-08-08 | 15.49 | 16.00 | 12.90 | 12.94 | 227973 | 3299186 | -2.39 | -15.59% |
| 2008-08-01 | 16.83 | 17.24 | 14.75 | 15.33 | 301938 | 4897158 | -1.32 | -7.93% |
| 2008-07-25 | 15.29 | 16.98 | 15.12 | 16.65 | 312916 | 5141922 | 1.06 | 6.80% |
| 2008-07-18 | 15.53 | 16.87 | 14.31 | 15.59 | 324859 | 5187346 | 0.00 | 0.00% |
| 2008-07-11 | 16.56 | 17.55 | 15.30 | 15.59 | 551385 | 9138554 | -0.91 | -5.51% |
| 2008-07-04 | 13.70 | 16.83 | 13.65 | 16.50 | 542540 | 8496297 | 2.50 | 17.86% |
| 2008-06-27 | 12.84 | 15.48 | 12.35 | 14.00 | 388077 | 5475947 | 1.49 | 11.91% |
| 2008-06-19 | 13.85 | 14.16 | 12.41 | 12.51 | 187992 | 2511769 | -1.29 | -9.35% |
| 2008-06-13 | 14.80 | 15.30 | 13.38 | 13.80 | 248508 | 3579892 | -1.65 | -10.68% |
| 2008-06-06 | 17.10 | 17.48 | 15.18 | 15.45 | 179229 | 2913278 | -1.77 | -10.28% |
| 2008-05-30 | 17.39 | 18.30 | 16.81 | 17.22 | 191808 | 3356228 | -0.18 | -1.03% |
| 2008-05-23 | 19.62 | 19.70 | 16.52 | 17.40 | 367972 | 6684636 | -2.23 | -11.36% |
| 2008-05-16 | 18.90 | 21.80 | 18.70 | 19.63 | 804270 | 16238713 | 0.43 | 2.24% |
| 2008-05-09 | 18.54 | 19.80 | 16.91 | 19.20 | 526510 | 9780311 | 0.87 | 4.75% |
| 2008-04-30 | 16.52 | 18.55 | 16.37 | 18.33 | 333586 | 5965032 | 1.43 | 8.46% |
| 2008-04-25 | 15.39 | 17.25 | 13.28 | 16.90 | 431651 | 6765575 | 2.60 | 18.18% |
| 2008-04-18 | 14.20 | 15.80 | 13.78 | 14.30 | 393070 | 5863139 | -0.30 | -2.06% |
| 2008-04-11 | 12.70 | 15.00 | 12.53 | 14.60 | 304107 | 4285238 | 1.60 | 12.31% |
| 2008-04-03 | 15.20 | 15.89 | 12.00 | 13.00 | 228114 | 3056390 | -2.43 | -15.75% |
| 2008-03-28 | 17.01 | 17.15 | 13.62 | 15.43 | 245535 | 3860704 | -1.17 | -7.05% |
| 2008-03-21 | 16.81 | 17.45 | 13.82 | 16.60 | 385216 | 6084368 | -0.45 | -2.64% |
| 2008-03-14 | 19.00 | 19.49 | 16.25 | 17.05 | 210532 | 3827101 | -2.57 | -13.10% |
| 2008-03-07 | 18.95 | 21.58 | 18.71 | 19.62 | 376519 | 7759041 | 0.56 | 2.94% |
| 2008-02-29 | 19.59 | 19.90 | 17.68 | 19.06 | 180613 | 3398399 | -0.50 | -2.56% |
| 2008-02-22 | 20.38 | 21.65 | 19.07 | 19.56 | 335168 | 6914064 | -0.15 | -0.76% |
| 2008-02-15 | 19.28 | 19.98 | 18.71 | 19.71 | 102306 | 1990059 | 0.46 | 2.39% |
| 2008-02-05 | 18.45 | 19.68 | 18.09 | 19.25 | 91749 | 1745419 | 1.45 | 8.15% |
| 2008-02-01 | 20.49 | 20.49 | 16.90 | 17.80 | 241316 | 4570143 | -2.80 | -13.59% |
| 2008-01-25 | 19.91 | 21.99 | 17.66 | 20.60 | 455131 | 9240702 | 0.56 | 2.79% |
| 2008-01-18 | 21.72 | 22.85 | 19.55 | 20.04 | 487538 | 10522661 | -1.76 | -8.07% |
| 2008-01-11 | 19.82 | 22.17 | 19.01 | 21.80 | 597574 | 12433205 | 1.97 | 9.93% |
| 2008-01-04 | 18.05 | 19.88 | 17.95 | 19.83 | 312685 | 6063699 | 1.96 | 10.97% |
| 2007-12-28 | 17.14 | 18.17 | 17.10 | 17.87 | 245451 | 4348958 | 0.95 | 5.62% |
| 2007-12-21 | 17.00 | 17.60 | 16.57 | 16.92 | 210643 | 3596543 | 0.07 | 0.41% |
| 2007-12-14 | 14.90 | 17.25 | 14.85 | 16.85 | 268339 | 4362244 | 1.66 | 10.93% |
| 2007-12-07 | 14.21 | 15.35 | 14.20 | 15.19 | 66321 | 979960 | 0.54 | 3.69% |
| 2007-11-30 | 14.75 | 15.04 | 14.33 | 14.65 | 47428 | 698502 | 0.05 | 0.34% |
| 2007-11-23 | 15.20 | 15.60 | 14.26 | 14.60 | 73078 | 1101067 | -0.43 | -2.86% |
| 2007-11-16 | 14.33 | 15.35 | 14.33 | 15.03 | 93375 | 1382320 | 0.35 | 2.38% |
| 2007-11-09 | 14.23 | 15.10 | 14.20 | 14.68 | 85771 | 1249009 | 0.30 | 2.09% |
| 2007-11-02 | 15.00 | 16.30 | 14.00 | 14.38 | 144870 | 2186116 | -0.61 | -4.07% |
| 2007-10-26 | 16.75 | 17.35 | 14.60 | 14.99 | 222522 | 3533567 | -2.41 | -13.85% |
| 2007-10-18 | 19.29 | 19.88 | 17.31 | 17.40 | 236630 | 4417700 | -2.01 | -10.36% |
| 2007-10-12 | 18.78 | 19.78 | 16.68 | 19.41 | 495580 | 9204666 | 1.24 | 6.82% |
| 2007-09-28 | 17.22 | 18.17 | 16.20 | 18.17 | 340910 | 5927462 | 1.17 | 6.88% |
| 2007-09-21 | 16.06 | 17.85 | 15.80 | 17.00 | 431699 | 7248297 | 0.82 | 5.07% |
| 2007-09-14 | 16.35 | 16.81 | 15.08 | 16.18 | 218078 | 3456770 | -0.32 | -1.94% |
| 2007-09-07 | 16.20 | 18.28 | 16.15 | 16.50 | 374263 | 6378733 | 0.29 | 1.79% |
| 2007-08-31 | 15.60 | 17.28 | 15.02 | 16.21 | 375273 | 6021963 | 0.60 | 3.84% |
| 2007-08-24 | 14.85 | 16.30 | 14.68 | 15.61 | 335204 | 5251971 | 1.01 | 6.92% |
| 2007-08-17 | 14.35 | 15.10 | 14.22 | 14.60 | 197398 | 2890420 | 0.32 | 2.24% |
| 2007-08-10 | 16.18 | 16.55 | 14.00 | 14.28 | 407645 | 6300489 | -1.65 | -10.36% |
| 2007-08-03 | 16.20 | 16.55 | 14.91 | 15.93 | 424316 | 6722703 | -0.27 | -1.67% |
| 2007-07-26 | 13.52 | 16.30 | 13.52 | 16.20 | 403323 | 6118391 | 2.73 | 20.27% |
| 2007-07-20 | 13.29 | 13.52 | 12.36 | 13.47 | 189494 | 2441547 | 0.27 | 2.04% |
| 2007-07-13 | 13.60 | 14.35 | 12.95 | 13.20 | 239026 | 3256620 | -0.38 | -2.80% |
| 2007-07-06 | 12.96 | 13.89 | 11.90 | 13.58 | 287424 | 3796151 | 0.62 | 4.78% |
| 2007-06-29 | 15.30 | 15.58 | 12.78 | 12.96 | 379334 | 5429888 | -2.14 | -14.17% |
| 2007-06-22 | 16.60 | 17.28 | 14.90 | 15.10 | 436584 | 7133010 | -1.25 | -7.64% |
| 2007-06-15 | 14.30 | 17.20 | 14.00 | 16.35 | 685533 | 10820397 | 2.35 | 16.79% |
| 2007-06-08 | 14.50 | 14.99 | 12.03 | 14.00 | 415354 | 5618781 | -0.85 | -5.72% |
| 2007-06-01 | 15.76 | 16.29 | 13.00 | 14.85 | 644903 | 9749076 | -0.69 | -4.44% |
| 2007-05-25 | 13.52 | 16.48 | 13.45 | 15.54 | 830397 | 12744472 | 1.53 | 10.92% |
| 2007-05-18 | 13.90 | 14.25 | 13.14 | 14.01 | 430113 | 5936057 | 0.06 | 0.43% |
| 2007-05-11 | 13.35 | 14.80 | 13.18 | 13.95 | 535458 | 7498406 | 0.55 | 4.10% |
| 2007-04-27 | 12.66 | 14.29 | 12.53 | 13.40 | 616899 | 8368346 | 0.87 | 6.94% |
| 2007-04-20 | 12.80 | 13.25 | 11.77 | 12.53 | 588630 | 7504527 | 0.05 | 0.40% |
| 2007-04-13 | 11.97 | 12.80 | 11.60 | 12.48 | 547384 | 6734629 | 0.62 | 5.23% |
| 2007-04-06 | 12.08 | 12.17 | 11.61 | 11.86 | 236136 | 2777482 | 0.13 | 1.11% |
| 2007-03-30 | 11.42 | 12.47 | 11.22 | 11.73 | 581524 | 6904547 | 0.38 | 3.35% |
| 2007-03-23 | 11.09 | 11.96 | 11.00 | 11.35 | 322109 | 3667350 | -0.22 | -1.90% |
| 2007-03-16 | 10.68 | 12.55 | 9.71 | 11.57 | 621904 | 6912289 | 0.91 | 8.54% |
| 2007-02-16 | 9.60 | 10.86 | 9.28 | 10.66 | 356978 | 3648701 | 1.01 | 10.47% |
| 2007-02-09 | 9.47 | 10.00 | 9.23 | 9.65 | 154216 | 1498970 | 0.15 | 1.58% |
| 2007-02-02 | 10.08 | 10.87 | 9.20 | 9.50 | 282899 | 2857972 | -0.58 | -5.75% |
| 2007-01-26 | 11.03 | 11.48 | 9.13 | 10.08 | 384709 | 3971230 | -0.92 | -8.36% |
| 2007-01-19 | 8.97 | 11.19 | 8.92 | 11.00 | 313198 | 3127650 | 2.00 | 22.22% |
| 2007-01-12 | 8.10 | 9.47 | 8.10 | 9.00 | 314273 | 2786000 | 0.92 | 11.39% |
| 2007-01-05 | 7.83 | 8.12 | 7.66 | 8.08 | 138316 | 1089862 | 0.24 | 3.06% |
| 2006-12-29 | 7.71 | 8.05 | 7.60 | 7.84 | 200334 | 1567652 | 0.12 | 1.55% |
| 2006-12-22 | 7.39 | 8.40 | 7.30 | 7.72 | 310713 | 2427256 | 0.41 | 5.61% |
| 2006-12-15 | 6.51 | 7.40 | 6.51 | 7.31 | 236953 | 1671399 | 0.86 | 13.33% |
| 2006-12-08 | 6.77 | 7.25 | 6.45 | 6.45 | 262886 | 1806996 | -0.37 | -5.42% |
| 2006-12-01 | 6.52 | 7.10 | 6.45 | 6.82 | 343022 | 2318146 | 0.30 | 4.60% |
