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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 23.34 | 24.23 | 21.10 | 21.20 | 577145 | 13216880 | -1.52 | -6.69% |
| 2009-11-20 | 20.89 | 22.76 | 20.68 | 22.72 | 690219 | 15022060 | 1.97 | 9.49% |
| 2009-11-13 | 20.91 | 21.50 | 20.19 | 20.75 | 497086 | 10377832 | 0.10 | 0.48% |
| 2009-11-06 | 18.55 | 21.30 | 18.20 | 20.65 | 725209 | 14778979 | 1.86 | 9.90% |
| 2009-10-30 | 20.07 | 20.25 | 18.41 | 18.79 | 445882 | 8657985 | -1.01 | -5.10% |
| 2009-10-23 | 19.44 | 20.54 | 19.17 | 19.80 | 561742 | 11198348 | 0.33 | 1.70% |
| 2009-10-16 | 18.77 | 20.05 | 18.60 | 19.47 | 505324 | 9708367 | 0.42 | 2.21% |
| 2009-10-09 | 18.35 | 19.10 | 17.88 | 19.05 | 110167 | 2053423 | 0.70 | 3.81% |
| 2009-09-30 | 18.40 | 18.78 | 17.10 | 18.35 | 197204 | 3556719 | 0.12 | 0.66% |
| 2009-09-25 | 19.60 | 20.60 | 17.50 | 18.23 | 379998 | 7229563 | -1.71 | -8.58% |
| 2009-09-18 | 21.00 | 22.00 | 18.70 | 19.94 | 778919 | 16290493 | -1.50 | -7.00% |
| 2009-09-11 | 19.45 | 22.20 | 19.20 | 21.44 | 1126436 | 23826756 | 1.45 | 7.25% |
| 2009-09-04 | 20.68 | 21.59 | 16.80 | 19.99 | 1043461 | 19950312 | -0.62 | -3.01% |
| 2009-08-28 | 17.88 | 21.35 | 17.10 | 20.61 | 936904 | 17973220 | 2.46 | 13.55% |
| 2009-08-21 | 19.55 | 20.79 | 16.68 | 18.15 | 943697 | 17161136 | -1.73 | -8.70% |
| 2009-08-14 | 20.80 | 23.98 | 19.28 | 19.88 | 1359486 | 29178312 | 0.97 | 5.13% |
| 2009-08-07 | 18.20 | 21.21 | 17.88 | 18.91 | 655760 | 12919855 | 0.72 | 3.96% |
| 2009-07-31 | 16.44 | 18.85 | 15.71 | 18.19 | 617061 | 10711618 | 1.73 | 10.51% |
| 2009-07-24 | 15.40 | 16.60 | 14.71 | 16.46 | 855064 | 13554867 | 1.19 | 7.79% |
| 2009-07-17 | 14.68 | 15.88 | 14.56 | 15.27 | 550366 | 8355880 | 0.62 | 4.23% |
| 2009-07-10 | 14.69 | 14.98 | 13.96 | 14.65 | 535697 | 7710258 | 0.16 | 1.10% |
| 2009-07-03 | 15.00 | 15.37 | 14.33 | 14.49 | 294446 | 4374081 | -0.64 | -4.23% |
| 2009-06-26 | 14.80 | 15.46 | 14.10 | 15.13 | 369729 | 5465991 | 0.34 | 2.30% |
| 2009-06-19 | 14.68 | 15.07 | 14.20 | 14.79 | 269014 | 3910237 | 0.12 | 0.82% |
| 2009-06-12 | 15.47 | 15.79 | 14.31 | 14.67 | 281384 | 4174346 | -0.80 | -5.17% |
| 2009-06-05 | 13.43 | 16.20 | 13.08 | 15.47 | 587535 | 8866341 | 2.14 | 16.05% |
| 2009-05-27 | 12.30 | 13.55 | 12.15 | 13.33 | 318914 | 4156155 | 0.56 | 4.38% |
| 2009-05-22 | 13.73 | 13.90 | 12.58 | 12.77 | 407482 | 5345882 | -0.96 | -6.99% |
| 2009-05-15 | 13.15 | 14.20 | 12.40 | 13.73 | 802734 | 10748132 | 0.58 | 4.41% |
| 2009-05-08 | 11.90 | 13.56 | 11.86 | 13.15 | 743401 | 9526499 | 1.51 | 12.97% |
| 2009-04-30 | 11.33 | 11.94 | 11.01 | 11.64 | 268252 | 3082119 | 0.44 | 3.93% |
| 2009-04-24 | 12.50 | 12.94 | 11.00 | 11.20 | 609137 | 7460186 | -1.23 | -9.89% |
| 2009-04-17 | 12.90 | 12.91 | 12.28 | 12.43 | 541343 | 6785111 | -0.36 | -2.81% |
| 2009-04-10 | 12.80 | 12.99 | 11.76 | 12.79 | 534247 | 6638738 | -0.30 | -2.29% |
| 2009-04-03 | 13.38 | 13.76 | 12.60 | 13.09 | 508858 | 6747546 | -0.55 | -4.03% |
| 2009-03-27 | 13.25 | 14.50 | 12.65 | 13.64 | 724380 | 9885404 | 0.39 | 2.94% |
| 2009-03-20 | 12.50 | 13.40 | 12.15 | 13.25 | 849353 | 10979508 | 0.83 | 6.68% |
| 2009-03-13 | 11.70 | 12.79 | 10.72 | 12.42 | 450141 | 5359944 | 0.66 | 5.61% |
| 2009-03-06 | 11.60 | 12.97 | 10.72 | 11.76 | 439163 | 5208125 | -0.28 | -2.33% |
| 2009-02-27 | 12.90 | 13.90 | 12.00 | 12.04 | 729134 | 9413638 | -0.66 | -5.20% |
| 2009-02-20 | 14.09 | 14.25 | 11.61 | 12.70 | 833578 | 10447542 | -0.80 | -5.93% |
| 2009-02-13 | 10.58 | 13.81 | 10.50 | 13.50 | 1005621 | 11916854 | 3.26 | 31.84% |
| 2009-02-06 | 8.72 | 10.24 | 8.58 | 10.24 | 737556 | 6989823 | 1.64 | 19.07% |
| 2009-01-23 | 8.54 | 8.94 | 8.08 | 8.60 | 364070 | 3091387 | 0.10 | 1.18% |
| 2009-01-16 | 8.28 | 9.07 | 8.13 | 8.50 | 515928 | 4382303 | 0.18 | 2.16% |
| 2009-01-09 | 7.47 | 8.45 | 7.40 | 8.32 | 387006 | 3122318 | 0.71 | 9.33% |
| 2008-12-26 | 8.79 | 8.95 | 7.58 | 7.61 | 319114 | 2636037 | -1.17 | -13.33% |
| 2008-12-19 | 8.48 | 9.00 | 8.01 | 8.78 | 374405 | 3204807 | 0.45 | 5.40% |
| 2008-12-12 | 9.09 | 9.50 | 8.07 | 8.33 | 795953 | 7166206 | -0.57 | -6.40% |
| 2008-12-05 | 7.00 | 8.96 | 7.00 | 8.90 | 773535 | 6323484 | 1.74 | 24.30% |
| 2008-11-28 | 8.31 | 8.48 | 7.08 | 7.16 | 410355 | 3138734 | -1.14 | -13.73% |
| 2008-11-21 | 7.91 | 9.30 | 7.83 | 8.30 | 943821 | 8039229 | 0.76 | 10.08% |
| 2008-11-13 | 6.86 | 7.73 | 6.80 | 7.54 | 684970 | 4965211 | 0.52 | 7.41% |
| 2008-11-07 | 7.53 | 7.92 | 6.89 | 7.02 | 357897 | 2691261 | -0.56 | -7.39% |
| 2008-10-31 | 7.55 | 7.81 | 6.51 | 7.58 | 321827 | 2319181 | -0.37 | -4.65% |
| 2008-10-24 | 8.59 | 9.12 | 7.78 | 7.95 | 363399 | 3115703 | -0.50 | -5.92% |
| 2008-10-17 | 7.75 | 8.74 | 7.46 | 8.45 | 256743 | 2066589 | 0.47 | 5.89% |
| 2008-10-10 | 8.38 | 9.46 | 7.98 | 7.98 | 294326 | 2565481 | -0.72 | -8.28% |
| 2008-09-26 | 9.20 | 9.54 | 8.16 | 8.70 | 220957 | 1955504 | 0.02 | 0.23% |
| 2008-09-19 | 7.72 | 8.68 | 7.45 | 8.68 | 147795 | 1192886 | 0.91 | 11.71% |
| 2008-09-12 | 9.40 | 9.44 | 7.70 | 7.77 | 139479 | 1171485 | -1.03 | -11.71% |
| 2008-09-05 | 10.25 | 10.25 | 8.79 | 8.80 | 147786 | 1421103 | -1.59 | -15.30% |
| 2008-08-29 | 10.15 | 10.60 | 9.65 | 10.39 | 221771 | 2255795 | 0.13 | 1.27% |
| 2008-08-22 | 11.20 | 11.68 | 9.65 | 10.26 | 377826 | 4059270 | -0.99 | -8.80% |
| 2008-08-15 | 12.66 | 12.66 | 10.83 | 11.25 | 255516 | 2942954 | -1.45 | -11.42% |
| 2008-08-08 | 16.49 | 16.85 | 12.45 | 12.70 | 262848 | 3731049 | -3.74 | -22.75% |
| 2008-08-01 | 17.49 | 17.82 | 16.00 | 16.44 | 131324 | 2255725 | -1.08 | -6.16% |
| 2008-07-25 | 17.56 | 18.55 | 17.21 | 17.52 | 198112 | 3529391 | -0.23 | -1.30% |
| 2008-07-18 | 18.78 | 20.50 | 16.55 | 17.75 | 283788 | 5359901 | -1.05 | -5.58% |
| 2008-07-11 | 18.09 | 19.80 | 17.80 | 18.80 | 368106 | 7002284 | 0.50 | 2.73% |
| 2008-07-04 | 16.45 | 18.89 | 16.10 | 18.30 | 255865 | 4566099 | 1.69 | 10.18% |
| 2008-06-27 | 17.49 | 18.60 | 16.05 | 16.61 | 258167 | 4504658 | -1.60 | -8.79% |
| 2008-06-20 | 16.40 | 18.96 | 15.00 | 18.21 | 412585 | 7218721 | 2.16 | 13.46% |
| 2008-06-13 | 17.01 | 17.76 | 15.51 | 16.05 | 196902 | 3285469 | -1.97 | -10.93% |
| 2008-06-06 | 20.26 | 20.84 | 17.90 | 18.02 | 167419 | 3197321 | -2.28 | -11.23% |
| 2008-05-30 | 19.79 | 21.80 | 19.20 | 20.30 | 265487 | 5456351 | 0.30 | 1.50% |
| 2008-05-23 | 22.81 | 23.14 | 18.40 | 20.00 | 351659 | 7279829 | -2.69 | -11.86% |
| 2008-05-16 | 21.00 | 26.00 | 20.70 | 22.69 | 607020 | 14353168 | 1.08 | 5.00% |
| 2008-05-09 | 21.59 | 23.20 | 20.00 | 21.61 | 438015 | 9619974 | 0.16 | 0.75% |
| 2008-04-30 | 18.25 | 21.90 | 17.80 | 21.45 | 340946 | 6801615 | 2.97 | 16.07% |
| 2008-04-25 | 20.30 | 20.38 | 14.60 | 18.48 | 585449 | 10207808 | -0.52 | -2.74% |
| 2008-04-18 | 18.00 | 20.24 | 17.20 | 19.00 | 269673 | 5066431 | 0.31 | 1.66% |
| 2008-04-11 | 16.66 | 19.29 | 16.21 | 18.69 | 410873 | 7371946 | 2.01 | 12.05% |
| 2008-04-03 | 20.50 | 21.00 | 15.68 | 16.68 | 342742 | 5876691 | -4.77 | -22.24% |
| 2008-03-28 | 22.40 | 23.97 | 19.82 | 21.45 | 342758 | 7683353 | -0.85 | -3.81% |
| 2008-03-21 | 23.80 | 23.80 | 19.50 | 22.30 | 364756 | 7958823 | -1.50 | -6.30% |
| 2008-03-14 | 26.61 | 26.80 | 22.13 | 23.80 | 325129 | 8031549 | -3.61 | -13.17% |
| 2008-03-07 | 28.29 | 30.40 | 26.02 | 27.41 | 482104 | 13667096 | 1.69 | 6.57% |
| 2008-02-27 | 25.37 | 25.99 | 22.41 | 25.72 | 336266 | 8223596 | -0.46 | -1.76% |
| 2008-02-20 | 22.00 | 26.18 | 21.72 | 26.18 | 613565 | 14852990 | 5.98 | 29.60% |
| 2008-02-15 | 18.61 | 20.40 | 18.00 | 20.20 | 186857 | 3632187 | 1.92 | 10.50% |
| 2008-02-05 | 17.58 | 18.88 | 17.38 | 18.28 | 79530 | 1458708 | 1.09 | 6.34% |
| 2008-02-01 | 18.22 | 18.39 | 15.48 | 17.19 | 236792 | 3996385 | -1.01 | -5.55% |
| 2008-01-25 | 19.07 | 19.25 | 16.11 | 18.20 | 308692 | 5568604 | -0.80 | -4.21% |
| 2008-01-18 | 20.38 | 21.17 | 17.88 | 19.00 | 425676 | 8399269 | -1.69 | -8.17% |
| 2008-01-11 | 18.73 | 22.22 | 18.60 | 20.69 | 590744 | 12132884 | 1.69 | 8.89% |
| 2008-01-04 | 16.29 | 19.60 | 16.29 | 19.00 | 280822 | 5066567 | 2.75 | 16.92% |
| 2007-12-28 | 17.12 | 17.54 | 16.00 | 16.25 | 278141 | 4693713 | -0.62 | -3.67% |
| 2007-12-21 | 16.15 | 17.39 | 15.72 | 16.87 | 259545 | 4290349 | 0.85 | 5.31% |
| 2007-12-14 | 13.82 | 16.25 | 13.82 | 16.02 | 207068 | 3174671 | 1.94 | 13.78% |
| 2007-12-07 | 13.70 | 14.10 | 13.52 | 14.08 | 79945 | 1106706 | 0.38 | 2.77% |
| 2007-11-30 | 14.06 | 14.07 | 13.32 | 13.70 | 72513 | 992653 | -0.09 | -0.65% |
| 2007-11-23 | 13.10 | 14.22 | 13.00 | 13.79 | 119894 | 1633011 | 0.63 | 4.79% |
| 2007-11-16 | 13.45 | 13.76 | 12.56 | 13.16 | 148409 | 1939484 | -0.64 | -4.64% |
| 2007-11-09 | 14.43 | 15.70 | 13.58 | 13.80 | 131188 | 1926800 | -0.63 | -4.37% |
| 2007-11-02 | 14.22 | 16.24 | 14.20 | 14.43 | 208154 | 3171786 | 0.30 | 2.12% |
| 2007-10-26 | 16.58 | 17.29 | 13.80 | 14.13 | 222671 | 3450652 | -3.72 | -20.84% |
| 2007-10-18 | 16.50 | 19.00 | 15.98 | 17.85 | 397908 | 7121356 | 1.26 | 7.59% |
| 2007-10-12 | 15.71 | 18.00 | 15.10 | 16.59 | 547281 | 9318754 | 1.19 | 7.73% |
| 2007-09-28 | 14.83 | 15.68 | 13.76 | 15.40 | 248283 | 3711870 | 0.56 | 3.77% |
| 2007-09-21 | 13.60 | 15.08 | 13.50 | 14.84 | 263603 | 3812422 | 1.24 | 9.12% |
| 2007-09-14 | 14.00 | 14.39 | 12.74 | 13.60 | 121309 | 1642547 | -0.80 | -5.56% |
| 2007-09-07 | 15.50 | 15.50 | 13.65 | 14.40 | 194885 | 2783623 | -0.24 | -1.64% |
| 2007-08-31 | 13.54 | 15.12 | 13.54 | 14.64 | 346522 | 4993983 | 1.10 | 8.12% |
| 2007-08-24 | 12.62 | 13.88 | 12.46 | 13.54 | 325203 | 4334785 | 1.23 | 9.99% |
| 2007-08-17 | 12.90 | 12.97 | 12.00 | 12.31 | 183315 | 2263706 | -0.76 | -5.82% |
| 2007-08-10 | 12.65 | 14.58 | 12.40 | 13.07 | 616109 | 8364225 | 0.73 | 5.92% |
| 2007-08-03 | 11.60 | 13.30 | 11.50 | 12.34 | 455236 | 5635784 | 0.74 | 6.38% |
| 2007-07-27 | 11.05 | 11.98 | 11.05 | 11.60 | 299061 | 3457340 | 0.52 | 4.69% |
| 2007-07-20 | 10.40 | 11.20 | 10.12 | 11.08 | 156278 | 1666682 | 0.69 | 6.64% |
| 2007-07-13 | 10.69 | 10.95 | 10.18 | 10.39 | 122125 | 1282854 | -0.18 | -1.70% |
| 2007-07-06 | 10.40 | 11.10 | 9.87 | 10.57 | 156055 | 1642682 | 0.07 | 0.67% |
| 2007-06-29 | 11.90 | 12.10 | 10.08 | 10.50 | 260562 | 2877493 | -1.42 | -11.91% |
| 2007-06-22 | 12.89 | 13.49 | 11.55 | 11.92 | 283507 | 3669758 | -0.92 | -7.17% |
| 2007-06-15 | 13.30 | 13.88 | 12.10 | 12.84 | 468564 | 6139760 | -0.26 | -1.99% |
| 2007-06-08 | 12.78 | 13.47 | 11.03 | 13.10 | 457452 | 5747419 | 0.31 | 2.42% |
| 2007-06-01 | 15.90 | 16.63 | 12.63 | 12.79 | 626255 | 9458562 | -2.96 | -18.79% |
| 2007-05-25 | 14.10 | 16.15 | 14.00 | 15.75 | 621718 | 9467986 | 1.15 | 7.88% |
| 2007-05-18 | 14.60 | 15.10 | 14.30 | 14.60 | 391718 | 5758647 | -0.20 | -1.35% |
| 2007-05-11 | 15.00 | 16.40 | 14.53 | 14.80 | 387097 | 5950183 | -0.20 | -1.33% |
| 2007-04-27 | 16.40 | 16.60 | 14.99 | 15.00 | 424796 | 6644173 | -1.24 | -7.63% |
| 2007-04-20 | 14.95 | 16.30 | 14.84 | 16.24 | 679188 | 10581874 | 1.29 | 8.63% |
| 2007-04-13 | 15.82 | 15.98 | 14.30 | 14.95 | 764220 | 11402915 | -0.87 | -5.50% |
| 2007-04-06 | 12.37 | 15.82 | 12.12 | 15.82 | 332897 | 4288613 | 3.64 | 29.89% |
| 2007-03-02 | 12.59 | 13.38 | 11.55 | 12.18 | 486576 | 6052516 | -0.33 | -2.64% |
| 2007-02-16 | 12.09 | 12.75 | 11.92 | 12.51 | 414887 | 5148523 | 0.44 | 3.65% |
| 2007-02-09 | 11.44 | 12.44 | 11.30 | 12.07 | 375217 | 4453208 | 0.66 | 5.78% |
| 2007-02-02 | 10.95 | 12.90 | 10.75 | 11.41 | 733838 | 8819774 | 0.53 | 4.87% |
| 2007-01-26 | 11.78 | 12.43 | 10.25 | 10.88 | 493128 | 5689765 | -0.78 | -6.69% |
| 2007-01-19 | 10.13 | 11.88 | 10.00 | 11.66 | 525859 | 5899876 | 1.44 | 14.09% |
| 2007-01-12 | 9.64 | 11.42 | 9.54 | 10.22 | 642905 | 6764489 | 0.60 | 6.24% |
| 2007-01-05 | 9.38 | 9.62 | 9.15 | 9.62 | 93383 | 874379 | 0.24 | 2.56% |
| 2006-12-29 | 10.00 | 10.15 | 9.28 | 9.38 | 207361 | 1992168 | -0.62 | -6.20% |
| 2006-12-22 | 9.45 | 10.20 | 9.45 | 10.00 | 434680 | 4276301 | 0.54 | 5.71% |
| 2006-12-15 | 8.99 | 9.57 | 8.93 | 9.46 | 172192 | 1599211 | 0.39 | 4.30% |
| 2006-12-08 | 9.59 | 10.46 | 9.07 | 9.07 | 495284 | 4883560 | -0.55 | -5.72% |
| 2006-12-01 | 9.30 | 9.85 | 9.30 | 9.62 | 340243 | 3255341 | 0.38 | 4.11% |
