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 | 21.10 | 22.58 | 20.65 | 20.80 | 231941 | 4993274 | -0.35 | -1.66% |
| 2009-11-20 | 20.56 | 21.92 | 20.22 | 21.15 | 426596 | 9007102 | 0.79 | 3.88% |
| 2009-11-13 | 20.45 | 20.95 | 19.90 | 20.36 | 275250 | 5612487 | -0.04 | -0.20% |
| 2009-11-06 | 19.05 | 21.00 | 19.00 | 20.40 | 507471 | 10407431 | 1.02 | 5.26% |
| 2009-10-30 | 19.17 | 19.56 | 18.37 | 19.38 | 362088 | 6911717 | 0.21 | 1.09% |
| 2009-10-23 | 19.00 | 19.58 | 18.66 | 19.17 | 313351 | 5963893 | 0.21 | 1.11% |
| 2009-10-16 | 19.49 | 19.99 | 0.00 | 18.96 | 241175 | 4651260 | -0.24 | -1.25% |
| 2009-10-09 | 18.24 | 19.29 | 18.15 | 19.20 | 50225 | 943374 | 1.06 | 5.84% |
| 2009-09-30 | 19.11 | 19.39 | 17.66 | 18.14 | 98375 | 1813578 | -0.96 | -5.03% |
| 2009-09-25 | 19.00 | 20.20 | 18.58 | 19.10 | 573384 | 11179649 | 0.40 | 2.14% |
| 2009-09-18 | 18.20 | 19.11 | 17.57 | 18.70 | 483562 | 8863877 | 0.70 | 3.89% |
| 2009-09-11 | 18.19 | 19.05 | 17.51 | 18.00 | 356156 | 6471461 | -0.18 | -0.99% |
| 2009-09-04 | 17.75 | 18.25 | 16.63 | 18.18 | 308824 | 5406065 | 0.14 | 0.78% |
| 2009-08-28 | 17.01 | 19.49 | 17.01 | 18.04 | 745768 | 13602961 | 0.81 | 4.70% |
| 2009-08-21 | 16.15 | 17.35 | 15.55 | 17.23 | 527465 | 8782119 | 1.03 | 6.36% |
| 2009-08-14 | 17.63 | 17.85 | 16.13 | 16.20 | 522220 | 8969234 | -1.11 | -6.41% |
| 2009-08-07 | 16.16 | 17.75 | 15.89 | 17.31 | 879000 | 14911256 | 1.15 | 7.12% |
| 2009-07-31 | 16.45 | 16.84 | 15.14 | 16.16 | 433750 | 7038664 | -0.24 | -1.46% |
| 2009-07-24 | 16.68 | 17.00 | 16.18 | 16.40 | 419353 | 6925848 | -0.25 | -1.50% |
| 2009-07-17 | 15.88 | 17.65 | 15.80 | 16.65 | 706001 | 11799229 | 0.83 | 5.25% |
| 2009-07-10 | 15.70 | 16.10 | 15.25 | 15.82 | 557865 | 8735851 | 0.15 | 0.96% |
| 2009-07-03 | 16.27 | 16.47 | 15.56 | 15.67 | 517879 | 8191691 | -0.49 | -3.03% |
| 2009-06-26 | 15.80 | 16.30 | 15.43 | 16.16 | 390601 | 6172197 | 0.38 | 2.41% |
| 2009-06-19 | 15.50 | 16.28 | 15.38 | 15.78 | 582724 | 9272026 | 0.37 | 2.40% |
| 2009-06-12 | 14.87 | 16.06 | 14.47 | 15.41 | 737111 | 11331364 | 0.57 | 3.84% |
| 2009-06-05 | 14.91 | 15.19 | 14.80 | 14.84 | 320500 | 4803045 | -0.01 | -0.07% |
| 2009-05-27 | 15.00 | 15.19 | 14.64 | 14.85 | 144154 | 2142260 | -0.25 | -1.66% |
| 2009-05-22 | 15.79 | 15.86 | 15.00 | 15.10 | 312215 | 4798995 | -0.63 | -4.00% |
| 2009-05-15 | 15.79 | 16.20 | 15.33 | 15.73 | 528282 | 8291921 | 0.13 | 0.83% |
| 2009-05-08 | 16.10 | 16.45 | 15.45 | 15.60 | 574898 | 9131767 | -0.39 | -2.44% |
| 2009-04-30 | 15.30 | 16.55 | 15.20 | 15.99 | 494638 | 7857056 | 0.79 | 5.20% |
| 2009-04-24 | 16.08 | 16.45 | 15.00 | 15.20 | 389877 | 6167293 | -0.93 | -5.77% |
| 2009-04-17 | 15.75 | 17.06 | 15.53 | 16.13 | 525847 | 8487713 | 0.45 | 2.87% |
| 2009-04-10 | 15.87 | 16.10 | 15.38 | 15.68 | 202736 | 3184470 | 0.11 | 0.71% |
| 2009-04-03 | 15.35 | 16.08 | 15.10 | 15.57 | 262154 | 4099590 | 0.17 | 1.10% |
| 2009-03-27 | 15.60 | 16.12 | 15.00 | 15.40 | 307742 | 4800673 | -0.20 | -1.28% |
| 2009-03-20 | 15.29 | 16.27 | 15.02 | 15.60 | 265422 | 4185690 | 0.32 | 2.09% |
| 2009-03-13 | 15.12 | 15.63 | 14.35 | 15.28 | 157708 | 2362646 | 0.28 | 1.87% |
| 2009-03-06 | 14.21 | 15.68 | 14.15 | 15.00 | 197885 | 2969115 | 0.55 | 3.81% |
| 2009-02-27 | 16.17 | 16.35 | 14.09 | 14.45 | 391608 | 6138669 | -1.72 | -10.64% |
| 2009-02-20 | 17.00 | 17.10 | 15.80 | 16.17 | 304671 | 5026158 | -0.63 | -3.75% |
| 2009-02-13 | 16.25 | 17.11 | 15.70 | 16.80 | 446095 | 7277680 | 0.63 | 3.90% |
| 2009-02-06 | 14.88 | 16.38 | 14.72 | 16.17 | 340015 | 5297454 | 1.36 | 9.18% |
| 2009-01-23 | 14.95 | 15.39 | 14.53 | 14.81 | 159956 | 2389011 | -0.14 | -0.94% |
| 2009-01-16 | 15.60 | 16.22 | 14.88 | 14.95 | 240225 | 3668986 | -0.75 | -4.78% |
| 2009-01-09 | 14.60 | 15.88 | 14.40 | 15.70 | 278107 | 4191107 | 1.74 | 12.46% |
| 2008-12-26 | 14.57 | 14.72 | 13.65 | 13.96 | 305764 | 4305417 | -0.59 | -4.05% |
| 2008-12-19 | 13.75 | 14.87 | 13.70 | 14.55 | 477732 | 6895809 | 0.94 | 6.91% |
| 2008-12-12 | 13.40 | 14.75 | 13.32 | 13.61 | 721405 | 10195397 | 0.42 | 3.18% |
| 2008-12-05 | 13.82 | 14.90 | 12.65 | 13.19 | 431690 | 5820619 | -0.82 | -5.85% |
| 2008-09-18 | 13.82 | 14.90 | 13.30 | 14.01 | 106540 | 1511643 | 0.07 | 0.50% |
| 2008-09-12 | 14.33 | 14.33 | 13.33 | 13.94 | 170280 | 2352429 | -1.14 | -7.56% |
| 2008-09-05 | 16.50 | 17.59 | 15.08 | 15.08 | 44879 | 780547 | -1.53 | -9.21% |
| 2008-06-27 | 16.36 | 17.40 | 16.00 | 16.61 | 42626 | 714093 | 0.06 | 0.36% |
| 2008-06-20 | 16.80 | 17.10 | 15.60 | 16.55 | 113564 | 1856342 | -0.40 | -2.36% |
| 2008-06-13 | 18.42 | 18.42 | 16.84 | 16.95 | 70885 | 1259346 | -2.12 | -11.12% |
| 2008-06-06 | 20.08 | 20.08 | 18.60 | 19.07 | 79640 | 1526513 | -1.24 | -6.11% |
| 2008-05-30 | 18.79 | 21.00 | 18.30 | 20.31 | 117846 | 2341529 | 1.49 | 7.92% |
| 2008-05-23 | 19.68 | 19.79 | 17.73 | 18.82 | 80952 | 1518094 | -0.86 | -4.37% |
| 2008-05-16 | 19.22 | 21.46 | 19.02 | 19.68 | 243171 | 5013162 | -0.06 | -0.30% |
| 2008-05-09 | 18.80 | 20.00 | 18.28 | 19.74 | 187438 | 3625309 | 1.09 | 5.84% |
| 2008-04-30 | 17.64 | 18.72 | 17.52 | 18.65 | 56879 | 1034205 | 0.65 | 3.61% |
| 2008-04-25 | 16.95 | 18.06 | 15.51 | 18.00 | 102501 | 1736598 | 1.82 | 11.25% |
| 2008-04-18 | 17.40 | 17.50 | 15.88 | 16.18 | 58407 | 984928 | -1.52 | -8.59% |
| 2008-04-11 | 16.00 | 17.74 | 15.85 | 17.70 | 79859 | 1369659 | 1.40 | 8.59% |
| 2008-04-03 | 17.60 | 18.08 | 15.50 | 16.30 | 68160 | 1124728 | -1.78 | -9.85% |
| 2008-03-28 | 18.50 | 18.90 | 16.90 | 18.08 | 149173 | 2708358 | 0.46 | 2.61% |
| 2008-03-21 | 17.39 | 17.62 | 15.51 | 17.62 | 162337 | 2684010 | 0.22 | 1.26% |
| 2008-03-14 | 20.16 | 20.80 | 17.34 | 17.40 | 113919 | 2113951 | -2.93 | -14.41% |
| 2008-03-07 | 20.35 | 21.58 | 20.15 | 20.33 | 88258 | 1842548 | 0.06 | 0.30% |
| 2008-02-29 | 20.28 | 20.57 | 19.14 | 20.27 | 59405 | 1185505 | 0.03 | 0.15% |
| 2008-02-22 | 21.13 | 22.05 | 20.00 | 20.24 | 88446 | 1878606 | -0.16 | -0.78% |
| 2008-02-14 | 20.37 | 20.65 | 19.65 | 20.40 | 35423 | 716495 | 0.11 | 0.54% |
| 2008-02-05 | 19.10 | 20.49 | 19.10 | 20.29 | 34631 | 685284 | 1.59 | 8.50% |
| 2008-02-01 | 19.70 | 20.91 | 18.59 | 18.70 | 129136 | 2555464 | -1.20 | -6.03% |
| 2008-01-25 | 22.26 | 22.26 | 19.40 | 19.90 | 141095 | 2872484 | -2.37 | -10.64% |
| 2008-01-18 | 23.00 | 23.47 | 21.57 | 22.27 | 141823 | 3206463 | -0.50 | -2.20% |
| 2008-01-11 | 23.38 | 23.38 | 21.85 | 22.77 | 172137 | 3879695 | -0.86 | -3.64% |
| 2008-01-04 | 23.30 | 24.50 | 23.30 | 23.63 | 74250 | 1761476 | -0.21 | -0.88% |
| 2007-12-28 | 21.25 | 23.85 | 20.90 | 23.84 | 164480 | 3708656 | 2.83 | 13.47% |
| 2007-12-21 | 20.88 | 21.80 | 20.04 | 21.01 | 119489 | 2482269 | 0.07 | 0.33% |
| 2007-12-14 | 18.36 | 21.01 | 18.10 | 20.94 | 179541 | 3623178 | 2.42 | 13.07% |
| 2007-12-07 | 17.60 | 19.00 | 17.16 | 18.52 | 84573 | 1563003 | 1.10 | 6.32% |
| 2007-11-30 | 19.55 | 19.79 | 17.00 | 17.42 | 107227 | 1937062 | -2.18 | -11.12% |
| 2007-11-23 | 20.35 | 20.85 | 18.43 | 19.60 | 60466 | 1203450 | -0.28 | -1.41% |
| 2007-11-16 | 20.43 | 20.88 | 19.30 | 19.88 | 88495 | 1772223 | -1.13 | -5.38% |
| 2007-11-09 | 22.22 | 23.28 | 20.55 | 21.01 | 160390 | 3518905 | -0.15 | -0.71% |
| 2007-11-02 | 19.39 | 21.16 | 19.35 | 21.16 | 97234 | 1958258 | 1.86 | 9.64% |
| 2007-10-26 | 21.48 | 21.78 | 19.29 | 19.30 | 130194 | 2679085 | -2.90 | -13.06% |
| 2007-10-18 | 23.58 | 23.58 | 22.00 | 22.20 | 143261 | 3231619 | -1.57 | -6.61% |
| 2007-10-12 | 24.80 | 24.88 | 23.30 | 23.77 | 181869 | 4355205 | -0.76 | -3.10% |
| 2007-09-28 | 21.88 | 24.75 | 21.03 | 24.53 | 245140 | 5731740 | 2.63 | 12.01% |
| 2007-09-21 | 22.90 | 23.46 | 21.50 | 21.90 | 283299 | 6357749 | -0.98 | -4.28% |
| 2007-09-14 | 19.43 | 24.08 | 19.22 | 22.88 | 617248 | 13470670 | 3.42 | 17.57% |
| 2007-09-07 | 19.04 | 19.89 | 18.53 | 19.46 | 268915 | 5189934 | 0.51 | 2.69% |
| 2007-08-31 | 19.39 | 20.00 | 18.00 | 18.95 | 251697 | 4751956 | -0.45 | -2.32% |
| 2007-08-24 | 19.09 | 20.08 | 18.85 | 19.40 | 233763 | 4558670 | 0.36 | 1.89% |
| 2007-08-17 | 20.58 | 20.58 | 18.92 | 19.04 | 157471 | 3087280 | -0.96 | -4.80% |
| 2007-08-10 | 19.30 | 20.75 | 18.90 | 20.00 | 289181 | 5780291 | 0.80 | 4.17% |
| 2007-08-03 | 19.70 | 19.70 | 18.50 | 19.20 | 189021 | 3615385 | -0.18 | -0.93% |
| 2007-07-27 | 19.51 | 19.86 | 18.68 | 19.38 | 220032 | 4234848 | 0.80 | 4.31% |
| 2007-07-19 | 18.00 | 19.00 | 17.76 | 18.58 | 101711 | 1875962 | 0.58 | 3.22% |
| 2007-07-13 | 18.00 | 18.48 | 17.47 | 18.00 | 130506 | 2348485 | -0.20 | -1.10% |
| 2007-07-06 | 18.16 | 19.96 | 17.51 | 18.20 | 223108 | 4141925 | 0.10 | 0.55% |
| 2007-06-29 | 19.08 | 19.08 | 16.90 | 18.10 | 340763 | 6157080 | -1.27 | -6.56% |
| 2007-06-22 | 17.55 | 20.58 | 17.55 | 19.37 | 401699 | 7836204 | 1.95 | 11.19% |
| 2007-06-15 | 18.54 | 18.54 | 16.69 | 17.42 | 412341 | 7318412 | -0.24 | -1.36% |
| 2007-06-08 | 17.25 | 17.66 | 15.10 | 17.66 | 169444 | 2775013 | 0.21 | 1.20% |
| 2007-06-01 | 19.51 | 20.58 | 17.45 | 17.45 | 475395 | 9099493 | -2.00 | -10.28% |
| 2007-05-25 | 19.56 | 21.57 | 19.30 | 19.45 | 396547 | 7918430 | 0.82 | 4.40% |
| 2007-05-18 | 17.28 | 18.63 | 16.62 | 18.63 | 387249 | 6833110 | 1.08 | 6.15% |
| 2007-05-11 | 17.60 | 18.85 | 17.12 | 17.55 | 581453 | 10385117 | 0.17 | 0.98% |
| 2007-04-27 | 15.53 | 17.49 | 15.35 | 17.38 | 576944 | 9473939 | 1.87 | 12.06% |
| 2007-04-20 | 15.58 | 16.63 | 15.01 | 15.51 | 563796 | 8922216 | 0.42 | 2.78% |
| 2007-04-13 | 15.00 | 15.65 | 14.51 | 15.09 | 376007 | 5676062 | 0.35 | 2.37% |
| 2007-04-06 | 14.11 | 14.87 | 13.88 | 14.74 | 349711 | 4997354 | 0.69 | 4.91% |
| 2007-03-30 | 14.70 | 15.18 | 13.56 | 14.05 | 433731 | 6262182 | -1.05 | -6.95% |
| 2007-03-23 | 13.59 | 16.51 | 13.32 | 15.10 | 370449 | 5731857 | 1.52 | 11.19% |
| 2007-03-16 | 12.40 | 13.58 | 12.28 | 13.58 | 351847 | 4615768 | 1.18 | 9.52% |
| 2007-03-09 | 12.80 | 13.50 | 12.05 | 12.40 | 291758 | 3705957 | -0.10 | -0.80% |
| 2007-03-02 | 11.12 | 12.50 | 10.70 | 12.50 | 472328 | 5537684 | 1.50 | 13.64% |
| 2007-02-16 | 11.40 | 11.90 | 10.82 | 11.00 | 348234 | 3920352 | 0.07 | 0.64% |
| 2007-02-09 | 10.38 | 10.93 | 9.71 | 10.93 | 265849 | 2738192 | 0.17 | 1.58% |
| 2007-02-02 | 12.17 | 12.36 | 10.64 | 10.76 | 406966 | 4590893 | -1.43 | -11.73% |
| 2007-01-26 | 10.57 | 12.37 | 10.44 | 12.19 | 409128 | 4789435 | 1.71 | 16.32% |
| 2007-01-19 | 9.20 | 10.57 | 9.01 | 10.48 | 340244 | 3288290 | 1.30 | 14.16% |
| 2007-01-12 | 7.29 | 9.27 | 7.29 | 9.18 | 413770 | 3573712 | 1.51 | 19.69% |
| 2007-01-05 | 7.72 | 8.05 | 7.44 | 7.67 | 135173 | 1041361 | -0.04 | -0.52% |
| 2006-12-29 | 7.48 | 8.01 | 7.41 | 7.71 | 417089 | 3228154 | 0.39 | 5.33% |
| 2006-12-22 | 6.46 | 7.32 | 5.88 | 7.32 | 617965 | 4112268 | 1.01 | 16.01% |
| 2006-12-15 | 5.74 | 6.31 | 5.74 | 6.31 | 161911 | 1014007 | 1.08 | 20.65% |
