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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 19.55 | 20.11 | 18.38 | 18.54 | 312682 | 6093241 | -0.87 | -4.48% |
| 2009-11-20 | 18.25 | 20.08 | 18.25 | 19.41 | 1028737 | 19725148 | 1.26 | 6.94% |
| 2009-11-13 | 17.79 | 18.71 | 17.73 | 18.15 | 735622 | 13472420 | 0.39 | 2.20% |
| 2009-11-06 | 16.48 | 18.75 | 16.28 | 17.76 | 697917 | 12382468 | 0.83 | 4.90% |
| 2009-10-30 | 17.91 | 17.95 | 16.40 | 16.93 | 467223 | 7957032 | -0.93 | -5.21% |
| 2009-10-23 | 16.90 | 17.87 | 16.71 | 17.86 | 531316 | 9278918 | 0.96 | 5.68% |
| 2009-10-16 | 16.80 | 17.52 | 16.51 | 16.90 | 414999 | 7097357 | 0.17 | 1.02% |
| 2009-10-09 | 16.16 | 16.75 | 15.97 | 16.73 | 67694 | 1116801 | 0.83 | 5.22% |
| 2009-09-30 | 16.76 | 16.85 | 15.54 | 15.90 | 159298 | 2565806 | -0.74 | -4.45% |
| 2009-09-25 | 18.06 | 18.30 | 16.31 | 16.64 | 419147 | 7245185 | -1.41 | -7.81% |
| 2009-09-18 | 17.58 | 19.30 | 17.56 | 18.05 | 1307300 | 24382506 | 0.82 | 4.76% |
| 2009-09-11 | 16.75 | 17.56 | 16.55 | 17.23 | 580208 | 9918570 | 0.51 | 3.05% |
| 2009-09-04 | 17.10 | 17.45 | 15.41 | 16.72 | 455318 | 7475111 | -0.41 | -2.39% |
| 2009-08-28 | 16.90 | 17.36 | 16.01 | 17.13 | 533853 | 9027958 | 0.08 | 0.47% |
| 2009-08-21 | 17.21 | 17.75 | 15.89 | 17.05 | 479545 | 7991918 | -0.48 | -2.74% |
| 2009-08-14 | 18.86 | 19.43 | 17.51 | 17.53 | 453449 | 8324036 | -1.10 | -5.90% |
| 2009-08-07 | 18.23 | 21.58 | 18.10 | 18.63 | 1499906 | 29631960 | 0.40 | 2.19% |
| 2009-07-31 | 18.34 | 19.50 | 17.35 | 18.23 | 928943 | 17237924 | -0.10 | -0.55% |
| 2009-07-24 | 18.40 | 18.85 | 18.00 | 18.33 | 739519 | 13605699 | -0.06 | -0.33% |
| 2009-07-17 | 18.16 | 19.07 | 18.09 | 18.39 | 760832 | 14104964 | 0.21 | 1.16% |
| 2009-07-10 | 19.00 | 19.19 | 17.61 | 18.18 | 726456 | 13230555 | -3.07 | -14.45% |
| 2009-07-03 | 18.45 | 21.59 | 18.15 | 21.25 | 962248 | 18809802 | 3.29 | 18.32% |
| 2009-06-26 | 18.38 | 18.42 | 17.81 | 17.96 | 307656 | 5553911 | -0.32 | -1.75% |
| 2009-06-19 | 17.56 | 18.66 | 17.40 | 18.28 | 431736 | 7795937 | 0.72 | 4.10% |
| 2009-06-12 | 18.19 | 18.25 | 17.50 | 17.56 | 277620 | 4958033 | -0.59 | -3.25% |
| 2009-06-05 | 17.61 | 18.45 | 17.55 | 18.15 | 319431 | 5739261 | 0.55 | 3.12% |
| 2009-05-27 | 17.53 | 17.95 | 17.19 | 17.60 | 144354 | 2538741 | -0.07 | -0.40% |
| 2009-05-22 | 18.30 | 18.80 | 17.53 | 17.67 | 341101 | 6215841 | -0.67 | -3.65% |
| 2009-05-15 | 18.16 | 18.84 | 17.81 | 18.34 | 455009 | 8345182 | 0.20 | 1.10% |
| 2009-05-08 | 17.93 | 18.87 | 17.91 | 18.14 | 485858 | 8935339 | 0.28 | 1.57% |
| 2009-04-30 | 19.06 | 19.06 | 17.38 | 17.86 | 308019 | 5545750 | -1.28 | -6.69% |
| 2009-04-24 | 20.25 | 20.80 | 19.10 | 19.14 | 939452 | 18909216 | -1.04 | -5.15% |
| 2009-04-17 | 20.21 | 20.60 | 19.50 | 20.18 | 804731 | 16165489 | 0.13 | 0.65% |
| 2009-04-10 | 20.00 | 20.93 | 19.10 | 20.05 | 711453 | 14216011 | -0.03 | -0.15% |
| 2009-04-03 | 19.01 | 21.22 | 18.60 | 20.08 | 748320 | 14677476 | 1.09 | 5.74% |
| 2009-03-27 | 18.65 | 20.28 | 18.28 | 18.99 | 794113 | 15342509 | 0.28 | 1.50% |
| 2009-03-20 | 18.00 | 19.28 | 17.30 | 18.71 | 615015 | 11371436 | 0.61 | 3.37% |
| 2009-03-13 | 19.09 | 19.32 | 17.80 | 18.10 | 442345 | 8103412 | -1.00 | -5.24% |
| 2009-03-06 | 17.70 | 20.68 | 17.61 | 19.10 | 901555 | 17375628 | 0.83 | 4.54% |
| 2009-02-27 | 20.00 | 22.39 | 18.01 | 18.27 | 1261167 | 26304532 | -1.73 | -8.65% |
| 2009-02-20 | 19.80 | 20.44 | 18.60 | 20.00 | 896837 | 17614300 | 0.31 | 1.57% |
| 2009-02-13 | 18.98 | 20.48 | 18.45 | 19.69 | 1215416 | 23616712 | 0.99 | 5.29% |
| 2009-02-06 | 17.98 | 18.78 | 17.40 | 18.70 | 1081149 | 19547150 | 1.84 | 10.91% |
| 2009-01-23 | 16.68 | 17.10 | 16.24 | 16.86 | 446344 | 7444822 | 0.27 | 1.63% |
| 2009-01-16 | 15.74 | 16.99 | 15.45 | 16.59 | 505694 | 8254790 | 0.70 | 4.41% |
| 2009-01-09 | 15.50 | 16.80 | 15.20 | 15.89 | 475745 | 7599837 | -0.25 | -1.55% |
| 2008-12-26 | 17.61 | 17.75 | 15.84 | 16.14 | 473103 | 7828501 | -1.47 | -8.35% |
| 2008-12-19 | 17.10 | 18.16 | 16.49 | 17.61 | 645892 | 11226807 | 0.84 | 5.01% |
| 2008-12-12 | 18.30 | 19.10 | 16.16 | 16.77 | 1115339 | 20004684 | -1.23 | -6.83% |
| 2008-12-05 | 14.91 | 18.10 | 14.78 | 18.00 | 1183513 | 19547128 | 3.13 | 21.05% |
| 2008-11-28 | 15.26 | 16.38 | 14.76 | 14.87 | 643313 | 10017795 | -0.32 | -2.11% |
| 2008-11-21 | 16.37 | 16.77 | 14.58 | 15.19 | 964367 | 15202735 | -1.18 | -7.21% |
| 2008-11-14 | 13.79 | 16.79 | 13.76 | 16.37 | 974044 | 14740251 | 2.89 | 21.44% |
| 2008-11-07 | 13.03 | 14.49 | 13.01 | 13.48 | 516211 | 7080437 | 0.10 | 0.75% |
| 2008-10-31 | 15.10 | 15.20 | 13.20 | 13.38 | 460207 | 6457547 | -2.07 | -13.40% |
| 2008-10-24 | 15.60 | 17.42 | 15.03 | 15.45 | 608020 | 9848168 | 0.16 | 1.05% |
| 2008-10-17 | 16.08 | 17.60 | 14.56 | 15.29 | 614197 | 9917934 | -0.79 | -4.91% |
| 2008-10-10 | 17.63 | 19.66 | 16.02 | 16.08 | 1249640 | 23108170 | -1.44 | -8.22% |
| 2008-09-26 | 18.52 | 18.71 | 16.80 | 17.52 | 1201304 | 21326324 | 0.51 | 3.00% |
| 2008-09-19 | 14.73 | 17.01 | 13.89 | 17.01 | 714965 | 11113402 | 2.33 | 15.87% |
| 2008-09-12 | 16.98 | 17.36 | 14.30 | 14.68 | 686134 | 10532624 | -2.30 | -13.54% |
| 2008-09-05 | 19.75 | 19.75 | 16.88 | 16.98 | 525807 | 9679606 | -3.00 | -15.02% |
| 2008-08-29 | 19.99 | 21.22 | 18.61 | 19.98 | 812777 | 16324201 | 0.16 | 0.81% |
| 2008-08-22 | 20.39 | 22.60 | 17.12 | 19.82 | 1122711 | 22880594 | -0.66 | -3.22% |
| 2008-08-15 | 21.60 | 21.60 | 17.30 | 20.48 | 1089943 | 21408636 | -1.18 | -5.45% |
| 2008-08-08 | 26.69 | 27.49 | 21.65 | 21.66 | 710979 | 17579176 | -5.12 | -19.12% |
| 2008-08-01 | 28.77 | 29.48 | 25.81 | 26.78 | 936442 | 26067648 | -1.92 | -6.69% |
| 2008-07-25 | 25.70 | 29.29 | 25.05 | 28.70 | 1371093 | 37109616 | 2.85 | 11.03% |
| 2008-07-18 | 25.80 | 29.00 | 24.38 | 25.85 | 1504902 | 40577700 | -0.95 | -3.54% |
| 2008-07-11 | 27.00 | 32.90 | 25.47 | 26.80 | 2064902 | 58705928 | 0.36 | 1.36% |
| 2008-07-04 | 33.30 | 34.88 | 19.18 | 26.44 | 1777686 | 42749252 | -5.76 | -17.89% |
| 2008-06-27 | 27.00 | 32.20 | 24.60 | 32.20 | 911165 | 27022288 | 4.44 | 15.99% |
| 2008-06-20 | 28.10 | 31.14 | 26.00 | 27.76 | 770083 | 22161704 | -0.90 | -3.14% |
| 2008-06-13 | 29.16 | 32.97 | 26.60 | 28.66 | 768636 | 23057562 | -1.71 | -5.63% |
| 2008-06-06 | 33.00 | 34.97 | 29.84 | 30.37 | 551139 | 18022086 | -2.55 | -7.75% |
| 2008-05-30 | 34.00 | 37.33 | 32.60 | 32.92 | 884324 | 30824168 | -2.03 | -5.81% |
| 2008-05-23 | 38.45 | 38.60 | 33.60 | 34.95 | 1118022 | 40479712 | -3.69 | -9.55% |
| 2008-05-16 | 36.49 | 47.00 | 34.71 | 38.64 | 1282149 | 52029160 | 2.47 | 6.83% |
| 2008-05-09 | 29.11 | 36.17 | 29.11 | 36.17 | 969210 | 32047678 | 7.34 | 25.46% |
| 2008-04-30 | 23.38 | 28.83 | 23.00 | 28.83 | 642711 | 17194326 | 5.08 | 21.39% |
| 2008-04-25 | 21.00 | 24.88 | 18.72 | 23.75 | 721109 | 15713901 | 3.76 | 18.81% |
| 2008-04-18 | 18.00 | 20.65 | 17.28 | 19.99 | 593430 | 11439172 | 2.83 | 16.49% |
| 2008-04-10 | 14.20 | 17.38 | 13.88 | 17.16 | 238167 | 3880732 | 2.78 | 19.33% |
| 2008-04-03 | 17.20 | 18.10 | 13.11 | 14.38 | 176165 | 2715888 | -2.92 | -16.88% |
| 2008-03-28 | 18.50 | 19.23 | 15.50 | 17.30 | 230479 | 4111325 | -1.00 | -5.46% |
| 2008-03-21 | 18.70 | 19.33 | 15.50 | 18.30 | 317430 | 5622015 | -0.73 | -3.84% |
| 2008-03-14 | 21.40 | 22.49 | 18.66 | 19.03 | 317325 | 6579954 | -2.98 | -13.54% |
| 2008-03-07 | 18.58 | 24.38 | 18.56 | 22.01 | 742204 | 16349777 | 3.30 | 17.64% |
| 2008-02-29 | 18.33 | 19.29 | 17.13 | 18.71 | 236321 | 4358266 | 0.41 | 2.24% |
| 2008-02-22 | 18.51 | 19.87 | 17.58 | 18.30 | 327434 | 6145596 | 0.91 | 5.23% |
| 2008-02-15 | 16.13 | 17.53 | 15.61 | 17.39 | 71721 | 1197029 | 1.39 | 8.69% |
| 2008-02-05 | 15.10 | 16.29 | 15.10 | 16.00 | 30603 | 484436 | 1.25 | 8.47% |
| 2008-02-01 | 17.36 | 17.40 | 14.10 | 14.75 | 123997 | 1970470 | -2.80 | -15.95% |
| 2008-01-25 | 17.58 | 18.50 | 15.50 | 17.55 | 252090 | 4305442 | 0.14 | 0.80% |
| 2008-01-18 | 17.59 | 19.30 | 16.76 | 17.41 | 252176 | 4566470 | -0.09 | -0.51% |
| 2008-01-11 | 17.05 | 18.50 | 16.72 | 17.50 | 206032 | 3654256 | 0.30 | 1.74% |
| 2008-01-04 | 16.50 | 17.38 | 16.20 | 17.20 | 93101 | 1575626 | 0.81 | 4.94% |
| 2007-12-28 | 15.00 | 16.69 | 15.00 | 16.39 | 218966 | 3504604 | 1.64 | 11.12% |
| 2007-12-21 | 14.50 | 14.90 | 14.01 | 14.75 | 89489 | 1303945 | 0.25 | 1.72% |
| 2007-12-14 | 13.30 | 14.98 | 13.20 | 14.50 | 148904 | 2107299 | 1.06 | 7.89% |
| 2007-12-07 | 12.74 | 13.55 | 12.59 | 13.44 | 52100 | 684293 | 0.73 | 5.74% |
| 2007-11-30 | 12.66 | 12.90 | 12.19 | 12.71 | 45776 | 576072 | 0.21 | 1.68% |
| 2007-11-23 | 13.07 | 13.52 | 12.00 | 12.50 | 64154 | 831633 | -0.14 | -1.11% |
| 2007-11-16 | 12.19 | 12.95 | 11.88 | 12.64 | 59227 | 738536 | 0.37 | 3.02% |
| 2007-11-09 | 13.58 | 14.00 | 11.96 | 12.27 | 78929 | 1025454 | -1.36 | -9.98% |
| 2007-11-02 | 13.50 | 14.88 | 13.24 | 13.63 | 91293 | 1272161 | 0.23 | 1.72% |
| 2007-10-26 | 16.69 | 16.99 | 13.00 | 13.40 | 139695 | 2103564 | -4.02 | -23.08% |
| 2007-10-18 | 18.30 | 19.50 | 17.40 | 17.42 | 170847 | 3182362 | -1.06 | -5.74% |
| 2007-10-12 | 18.20 | 18.86 | 15.86 | 18.48 | 160682 | 2838778 | 0.58 | 3.24% |
| 2007-09-28 | 18.00 | 18.42 | 16.90 | 17.90 | 110314 | 1954435 | 0.00 | 0.00% |
| 2007-09-21 | 18.80 | 20.03 | 17.51 | 17.90 | 203966 | 3844288 | -0.38 | -2.08% |
| 2007-09-14 | 17.93 | 20.29 | 17.40 | 18.28 | 373872 | 7018170 | 0.39 | 2.18% |
| 2007-09-07 | 17.41 | 18.37 | 17.17 | 17.89 | 262546 | 4668741 | 0.48 | 2.76% |
| 2007-08-31 | 16.90 | 18.58 | 15.88 | 17.41 | 290354 | 5001268 | 0.52 | 3.08% |
| 2007-08-24 | 16.21 | 17.31 | 16.21 | 16.89 | 172406 | 2908770 | 0.90 | 5.63% |
| 2007-08-17 | 15.71 | 16.65 | 15.55 | 15.99 | 115336 | 1851472 | -0.02 | -0.12% |
| 2007-08-10 | 17.00 | 17.58 | 15.71 | 16.01 | 239769 | 4043059 | -0.99 | -5.82% |
| 2007-08-03 | 17.78 | 17.99 | 15.78 | 17.00 | 255692 | 4381934 | -0.80 | -4.49% |
| 2007-07-27 | 16.00 | 18.00 | 15.99 | 17.80 | 239615 | 4073105 | 1.67 | 10.35% |
| 2007-07-20 | 16.08 | 16.48 | 14.91 | 16.13 | 193230 | 3016858 | -0.17 | -1.04% |
| 2007-07-13 | 19.87 | 20.38 | 15.77 | 16.30 | 435217 | 7828391 | -3.67 | -18.38% |
| 2007-06-27 | 17.98 | 19.97 | 15.48 | 19.97 | 378470 | 6855703 | 2.35 | 13.34% |
| 2007-06-22 | 16.32 | 18.84 | 16.00 | 17.62 | 447496 | 7737963 | 1.51 | 9.37% |
| 2007-06-15 | 15.76 | 17.55 | 15.71 | 16.11 | 323483 | 5384892 | 0.36 | 2.29% |
| 2007-06-08 | 15.38 | 16.25 | 12.71 | 15.75 | 405012 | 6003369 | 0.43 | 2.81% |
| 2007-06-01 | 18.40 | 20.27 | 15.30 | 15.32 | 556582 | 10129570 | -2.90 | -15.92% |
| 2007-05-25 | 14.80 | 19.11 | 14.57 | 18.22 | 478204 | 8444813 | 2.87 | 18.70% |
| 2007-05-18 | 16.00 | 16.71 | 14.40 | 15.35 | 316086 | 4889286 | -0.79 | -4.89% |
| 2007-05-10 | 13.92 | 16.67 | 13.81 | 16.14 | 378671 | 5803118 | 2.22 | 15.95% |
| 2007-04-27 | 13.38 | 14.72 | 13.33 | 13.92 | 340076 | 4759180 | 0.60 | 4.50% |
| 2007-04-20 | 13.05 | 14.03 | 12.60 | 13.32 | 320616 | 4265252 | 0.28 | 2.15% |
| 2007-04-13 | 12.40 | 13.65 | 12.38 | 13.04 | 381603 | 4999676 | 0.64 | 5.16% |
| 2007-04-06 | 11.79 | 12.60 | 11.75 | 12.40 | 217032 | 2633755 | 0.66 | 5.62% |
| 2007-03-30 | 11.86 | 12.78 | 11.51 | 11.74 | 289487 | 3538400 | -0.12 | -1.01% |
| 2007-03-23 | 11.53 | 12.35 | 11.40 | 11.86 | 260242 | 3090753 | 0.26 | 2.24% |
| 2007-03-16 | 11.51 | 12.14 | 11.30 | 11.60 | 220903 | 2581561 | -0.03 | -0.26% |
| 2007-03-09 | 12.01 | 12.30 | 11.15 | 11.63 | 202366 | 2342051 | -0.35 | -2.92% |
| 2007-03-02 | 11.62 | 12.29 | 10.63 | 11.98 | 307469 | 3582537 | 0.44 | 3.81% |
| 2007-02-16 | 11.12 | 11.90 | 10.88 | 11.54 | 208209 | 2360980 | 0.41 | 3.68% |
| 2007-02-09 | 10.21 | 11.49 | 10.21 | 11.13 | 259609 | 2859199 | 0.86 | 8.37% |
| 2007-02-02 | 9.43 | 11.08 | 9.40 | 10.27 | 473493 | 4980666 | 0.94 | 10.07% |
| 2007-01-26 | 9.50 | 10.50 | 8.88 | 9.33 | 287471 | 2779919 | -0.08 | -0.85% |
| 2007-01-19 | 8.19 | 9.64 | 8.19 | 9.41 | 335870 | 3049617 | 1.22 | 14.90% |
| 2007-01-12 | 7.71 | 8.98 | 7.71 | 8.19 | 276494 | 2336266 | 0.44 | 5.68% |
| 2007-01-05 | 7.75 | 7.83 | 7.50 | 7.75 | 50716 | 386920 | 0.04 | 0.52% |
| 2006-12-29 | 8.05 | 8.20 | 7.55 | 7.71 | 85981 | 674718 | -0.25 | -3.14% |
| 2006-12-22 | 7.91 | 8.26 | 7.76 | 7.96 | 147355 | 1183797 | -0.01 | -0.12% |
| 2006-12-15 | 7.50 | 8.16 | 7.44 | 7.97 | 123372 | 978666 | 0.53 | 7.12% |
| 2006-12-08 | 7.60 | 8.35 | 7.40 | 7.44 | 161932 | 1276679 | -0.19 | -2.49% |
| 2006-12-01 | 7.58 | 7.67 | 7.35 | 7.63 | 69113 | 522602 | 0.05 | 0.66% |
