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 | 18.70 | 19.86 | 17.40 | 17.74 | 2101937 | 39350756 | -0.96 | -5.13% |
| 2009-11-20 | 18.41 | 19.45 | 17.98 | 18.70 | 1969140 | 36883224 | 0.41 | 2.24% |
| 2009-11-13 | 16.98 | 18.50 | 16.58 | 18.29 | 2526534 | 43815716 | 1.47 | 8.74% |
| 2009-11-06 | 15.98 | 17.18 | 15.89 | 16.82 | 1670763 | 27956790 | 0.65 | 4.02% |
| 2009-10-30 | 16.52 | 16.64 | 15.79 | 16.17 | 1438440 | 23214092 | -0.29 | -1.76% |
| 2009-10-23 | 16.39 | 16.93 | 15.90 | 16.46 | 2059332 | 33883940 | 0.00 | 0.00% |
| 2009-10-16 | 17.38 | 17.48 | 16.10 | 16.46 | 1643479 | 27644796 | -0.84 | -4.86% |
| 2009-10-09 | 16.63 | 17.47 | 16.56 | 17.30 | 480133 | 8252815 | 0.91 | 5.55% |
| 2009-09-30 | 16.40 | 17.10 | 16.00 | 16.39 | 858813 | 14287866 | 0.04 | 0.24% |
| 2009-09-25 | 15.59 | 17.37 | 15.45 | 16.35 | 2215042 | 36627496 | 0.72 | 4.61% |
| 2009-09-18 | 15.70 | 16.56 | 15.41 | 15.63 | 1619722 | 26061780 | -0.07 | -0.45% |
| 2009-09-11 | 14.61 | 16.00 | 14.61 | 15.70 | 2083516 | 32392660 | 1.17 | 8.05% |
| 2009-09-04 | 14.54 | 14.70 | 13.82 | 14.53 | 1245562 | 17792190 | -0.17 | -1.16% |
| 2009-08-28 | 14.46 | 15.50 | 14.31 | 14.70 | 1754324 | 26312192 | 0.27 | 1.87% |
| 2009-08-21 | 14.59 | 14.78 | 13.60 | 14.43 | 1846644 | 26215532 | -0.44 | -2.96% |
| 2009-08-14 | 16.02 | 16.70 | 14.85 | 14.87 | 3299716 | 52566076 | -0.93 | -5.89% |
| 2009-08-07 | 15.60 | 16.88 | 15.18 | 15.80 | 5010542 | 79829680 | 0.33 | 2.13% |
| 2009-07-31 | 15.96 | 16.58 | 14.90 | 15.47 | 4073760 | 64304016 | -0.46 | -2.89% |
| 2009-07-24 | 16.15 | 16.73 | 15.80 | 15.93 | 3970845 | 64050512 | -0.21 | -1.30% |
| 2009-07-17 | 16.37 | 17.05 | 16.00 | 16.14 | 2900443 | 47407480 | -0.19 | -1.16% |
| 2009-07-10 | 15.95 | 16.59 | 15.95 | 16.33 | 1624528 | 26519918 | 0.42 | 2.64% |
| 2009-07-03 | 16.03 | 16.46 | 15.78 | 15.91 | 1436717 | 22975516 | -0.11 | -0.69% |
| 2009-06-26 | 16.20 | 16.76 | 15.88 | 16.02 | 1835232 | 29793064 | 0.04 | 0.25% |
| 2009-06-19 | 15.41 | 17.10 | 15.40 | 15.98 | 1832054 | 29918100 | 0.50 | 3.23% |
| 2009-06-12 | 15.09 | 16.58 | 14.79 | 15.48 | 1977574 | 31108916 | 0.40 | 2.65% |
| 2009-06-05 | 14.58 | 15.30 | 14.48 | 15.08 | 1145790 | 16954676 | 0.53 | 3.64% |
| 2009-05-27 | 14.30 | 14.77 | 14.05 | 14.55 | 583410 | 8426297 | -0.06 | -0.41% |
| 2009-05-22 | 15.20 | 15.54 | 14.35 | 14.61 | 1224193 | 18348930 | -0.72 | -4.70% |
| 2009-05-15 | 14.96 | 15.80 | 14.25 | 15.33 | 1769418 | 26767292 | 0.52 | 3.51% |
| 2009-05-08 | 14.97 | 15.55 | 14.30 | 14.81 | 1708093 | 25662974 | -0.10 | -0.67% |
| 2009-04-30 | 14.95 | 15.05 | 13.87 | 14.91 | 1381413 | 20045188 | 0.04 | 0.27% |
| 2009-04-24 | 14.04 | 15.85 | 14.04 | 14.87 | 2731726 | 40792600 | 0.87 | 6.21% |
| 2009-04-17 | 13.68 | 14.40 | 13.21 | 14.00 | 2397118 | 33200256 | 0.54 | 4.01% |
| 2009-04-10 | 20.60 | 20.70 | 13.08 | 13.46 | 1146657 | 19660258 | -6.74 | -33.37% |
| 2009-04-03 | 18.50 | 20.95 | 18.00 | 20.20 | 1236840 | 24127910 | 1.61 | 8.66% |
| 2009-03-27 | 17.85 | 19.20 | 17.76 | 18.59 | 1326574 | 24611832 | 0.73 | 4.09% |
| 2009-03-20 | 16.03 | 18.19 | 15.73 | 17.86 | 1636615 | 28433816 | 1.76 | 10.93% |
| 2009-03-13 | 17.50 | 17.88 | 15.74 | 16.10 | 1307331 | 21793112 | -1.21 | -6.99% |
| 2009-03-06 | 16.30 | 17.85 | 15.50 | 17.31 | 1940602 | 31786000 | 1.21 | 7.52% |
| 2009-02-27 | 17.87 | 18.34 | 15.56 | 16.10 | 1392420 | 23827860 | -1.78 | -9.96% |
| 2009-02-20 | 19.55 | 19.69 | 17.00 | 17.88 | 1983807 | 36500832 | -1.46 | -7.55% |
| 2009-02-13 | 17.55 | 19.49 | 17.55 | 19.34 | 2562423 | 47405944 | 2.03 | 11.73% |
| 2009-02-06 | 15.89 | 17.43 | 15.48 | 17.31 | 1684699 | 27726528 | 1.60 | 10.19% |
| 2009-01-23 | 17.20 | 17.97 | 15.31 | 15.71 | 2166092 | 34991072 | -1.36 | -7.97% |
| 2009-01-16 | 16.80 | 17.52 | 16.58 | 17.07 | 950656 | 16131545 | 0.21 | 1.25% |
| 2009-01-09 | 18.29 | 18.40 | 16.40 | 16.86 | 1131692 | 19339280 | -1.04 | -5.81% |
| 2008-12-26 | 19.18 | 19.38 | 17.15 | 17.90 | 541433 | 9749530 | -1.18 | -6.18% |
| 2008-12-19 | 17.70 | 19.46 | 17.10 | 19.08 | 588192 | 10903628 | 1.43 | 8.10% |
| 2008-12-12 | 18.68 | 20.00 | 17.00 | 17.65 | 979975 | 18425358 | -0.80 | -4.34% |
| 2008-12-05 | 18.18 | 19.40 | 17.12 | 18.45 | 1536763 | 27977160 | 0.27 | 1.49% |
| 2008-11-28 | 15.30 | 18.47 | 14.85 | 18.18 | 1649084 | 26952464 | 3.53 | 24.10% |
| 2008-11-21 | 14.92 | 15.85 | 13.63 | 14.65 | 1206163 | 17914900 | -0.15 | -1.01% |
| 2008-11-14 | 13.54 | 14.80 | 12.15 | 14.80 | 1075616 | 14545352 | 1.64 | 12.46% |
| 2008-11-07 | 13.41 | 14.46 | 12.95 | 13.16 | 230041 | 3144009 | -0.42 | -3.09% |
| 2008-10-31 | 12.99 | 13.86 | 12.01 | 13.58 | 298970 | 3910779 | 0.42 | 3.19% |
| 2008-10-24 | 12.16 | 14.10 | 12.01 | 13.16 | 366361 | 4892133 | 0.96 | 7.87% |
| 2008-10-17 | 14.35 | 15.25 | 12.05 | 12.20 | 433503 | 5797842 | -2.20 | -15.28% |
| 2008-10-10 | 17.25 | 17.25 | 13.92 | 14.40 | 480389 | 7337142 | -3.00 | -17.24% |
| 2008-09-26 | 34.25 | 35.40 | 16.75 | 17.40 | 323131 | 9608204 | -14.78 | -45.93% |
| 2008-09-19 | 33.56 | 33.78 | 28.82 | 32.18 | 167372 | 5151257 | -1.82 | -5.35% |
| 2008-09-12 | 33.00 | 34.56 | 32.01 | 34.00 | 93237 | 3075806 | 1.08 | 3.28% |
| 2008-09-05 | 41.30 | 41.79 | 31.84 | 32.92 | 359111 | 12233218 | -7.79 | -19.14% |
| 2008-08-29 | 43.00 | 43.20 | 39.55 | 40.71 | 58768 | 2393525 | -1.80 | -4.23% |
| 2008-08-22 | 42.80 | 45.50 | 40.80 | 42.51 | 43918 | 1911565 | -0.41 | -0.95% |
| 2008-08-15 | 41.80 | 43.36 | 39.61 | 42.92 | 66092 | 2739296 | 0.92 | 2.19% |
| 2008-08-08 | 45.25 | 45.96 | 41.00 | 42.00 | 44162 | 1926574 | -3.99 | -8.68% |
| 2008-08-01 | 46.01 | 47.33 | 44.86 | 45.99 | 82518 | 3790087 | 0.14 | 0.30% |
| 2008-07-25 | 44.47 | 46.90 | 44.00 | 45.85 | 72956 | 3348857 | 1.82 | 4.13% |
| 2008-07-18 | 45.00 | 46.00 | 42.69 | 44.03 | 95306 | 4217771 | -1.50 | -3.29% |
| 2008-07-11 | 41.85 | 47.16 | 41.80 | 45.53 | 117329 | 5330069 | 3.82 | 9.16% |
| 2008-07-04 | 41.20 | 43.00 | 38.63 | 41.71 | 115398 | 4749787 | -0.39 | -0.93% |
| 2008-06-27 | 38.36 | 43.47 | 37.37 | 42.10 | 86276 | 3538150 | 2.71 | 6.88% |
| 2008-06-20 | 42.36 | 42.66 | 38.00 | 39.39 | 192356 | 7786328 | -2.41 | -5.77% |
| 2008-06-13 | 47.60 | 48.50 | 41.70 | 41.80 | 128095 | 5748885 | -7.78 | -15.69% |
| 2008-06-06 | 51.20 | 52.15 | 48.86 | 49.58 | 57206 | 2864511 | -1.70 | -3.31% |
| 2008-05-30 | 51.99 | 51.99 | 48.90 | 51.28 | 107086 | 5381228 | -1.22 | -2.32% |
| 2008-05-23 | 54.98 | 56.10 | 51.35 | 52.50 | 145438 | 7725665 | -2.55 | -4.63% |
| 2008-05-16 | 55.80 | 59.50 | 54.67 | 55.05 | 212093 | 11983040 | -1.45 | -2.57% |
| 2008-05-09 | 56.77 | 58.10 | 53.50 | 56.50 | 272613 | 15127192 | 1.15 | 2.08% |
| 2008-04-30 | 51.02 | 55.99 | 49.61 | 55.35 | 134877 | 7060534 | 3.55 | 6.85% |
| 2008-04-25 | 52.01 | 54.46 | 43.68 | 51.80 | 337532 | 17069116 | 2.75 | 5.61% |
| 2008-04-18 | 54.40 | 55.99 | 47.00 | 49.05 | 179645 | 9225897 | -6.80 | -12.18% |
| 2008-04-11 | 53.00 | 57.03 | 52.17 | 55.85 | 136500 | 7564264 | 1.55 | 2.85% |
| 2008-04-03 | 54.89 | 56.00 | 50.00 | 54.30 | 116559 | 6156343 | -1.76 | -3.14% |
| 2008-03-28 | 57.05 | 58.47 | 53.01 | 56.06 | 109894 | 6140987 | -0.94 | -1.65% |
| 2008-03-21 | 58.01 | 58.20 | 51.00 | 57.00 | 145265 | 7859475 | -2.00 | -3.39% |
| 2008-03-14 | 67.00 | 67.79 | 56.14 | 59.00 | 238788 | 14284267 | -8.90 | -13.11% |
| 2008-03-07 | 65.89 | 70.00 | 65.00 | 67.90 | 100355 | 6860879 | 1.84 | 2.79% |
| 2008-02-29 | 68.90 | 68.90 | 62.51 | 66.06 | 107209 | 6996225 | -2.56 | -3.73% |
| 2008-02-22 | 68.00 | 71.03 | 67.00 | 68.62 | 108662 | 7542437 | 4.27 | 6.64% |
| 2008-02-15 | 65.62 | 66.80 | 63.00 | 64.35 | 39546 | 2533821 | -1.03 | -1.57% |
| 2008-02-05 | 63.00 | 67.01 | 62.90 | 65.38 | 98908 | 6451819 | 3.70 | 6.00% |
| 2008-02-01 | 63.50 | 64.52 | 57.00 | 61.68 | 132389 | 8197046 | -2.32 | -3.62% |
| 2008-01-25 | 67.99 | 68.50 | 61.00 | 64.00 | 186096 | 12083416 | -3.00 | -4.48% |
| 2008-01-18 | 69.90 | 72.30 | 66.20 | 67.00 | 190300 | 13193022 | -2.92 | -4.18% |
| 2008-01-11 | 69.33 | 69.92 | 66.33 | 69.92 | 216691 | 14824140 | 0.92 | 1.33% |
| 2008-01-04 | 74.50 | 74.84 | 67.62 | 69.00 | 110872 | 7816838 | -2.85 | -3.97% |
| 2007-12-28 | 65.85 | 74.38 | 65.85 | 71.85 | 206629 | 14521390 | 6.20 | 9.44% |
| 2007-12-21 | 64.62 | 69.18 | 62.90 | 65.65 | 241808 | 15842764 | 1.00 | 1.55% |
| 2007-12-14 | 61.98 | 70.00 | 60.76 | 64.65 | 345992 | 22650812 | 1.81 | 2.88% |
| 2007-12-07 | 57.00 | 63.80 | 56.00 | 62.84 | 77760 | 4698014 | 5.97 | 10.50% |
| 2007-11-30 | 63.50 | 63.50 | 55.90 | 56.87 | 99141 | 5773384 | -5.33 | -8.57% |
| 2007-11-23 | 61.30 | 64.43 | 59.00 | 62.20 | 77746 | 4852247 | 1.31 | 2.15% |
| 2007-11-16 | 60.18 | 62.99 | 56.50 | 60.89 | 112792 | 6786782 | -1.43 | -2.29% |
| 2007-11-09 | 63.95 | 66.20 | 60.08 | 62.32 | 99026 | 6373509 | -1.63 | -2.55% |
| 2007-11-02 | 70.00 | 71.50 | 63.63 | 63.95 | 169317 | 11373492 | -5.95 | -8.51% |
| 2007-10-26 | 68.50 | 70.40 | 65.60 | 69.90 | 141013 | 9634599 | 4.90 | 7.54% |
| 2007-10-18 | 70.53 | 72.30 | 64.00 | 65.00 | 117615 | 8004207 | -6.99 | -9.71% |
| 2007-10-12 | 70.00 | 74.50 | 66.00 | 71.99 | 181304 | 12705619 | 3.37 | 4.91% |
| 2007-09-28 | 62.99 | 69.10 | 62.00 | 68.62 | 153965 | 10211584 | 7.34 | 11.98% |
| 2007-09-21 | 67.40 | 67.70 | 59.99 | 61.28 | 254793 | 15951142 | -6.72 | -9.88% |
| 2007-09-14 | 64.95 | 69.20 | 63.60 | 68.00 | 156498 | 10415354 | 2.30 | 3.50% |
| 2007-09-07 | 70.10 | 72.49 | 64.50 | 65.70 | 222052 | 15231113 | -5.31 | -7.48% |
| 2007-08-31 | 64.51 | 71.08 | 61.10 | 71.01 | 179776 | 11785524 | 6.01 | 9.25% |
| 2007-08-24 | 54.51 | 65.50 | 54.50 | 65.00 | 334341 | 19920492 | 11.10 | 20.59% |
| 2007-08-17 | 53.60 | 56.49 | 52.48 | 53.90 | 267439 | 14491510 | -0.03 | -0.06% |
| 2007-08-10 | 53.41 | 57.96 | 52.81 | 53.93 | 348790 | 19430588 | 0.83 | 1.56% |
| 2007-08-03 | 50.54 | 53.95 | 50.01 | 53.10 | 414878 | 21483076 | 1.68 | 3.27% |
| 2007-07-27 | 53.35 | 54.49 | 50.99 | 51.42 | 247638 | 13161911 | -1.58 | -2.98% |
| 2007-07-20 | 49.01 | 53.35 | 47.00 | 53.00 | 187815 | 9364707 | 4.74 | 9.82% |
| 2007-07-12 | 48.87 | 49.29 | 46.15 | 48.26 | 153491 | 7316400 | 0.20 | 0.42% |
| 2007-07-06 | 46.85 | 48.99 | 45.50 | 48.06 | 161368 | 7597066 | 1.10 | 2.34% |
| 2007-06-29 | 50.00 | 51.60 | 44.96 | 46.96 | 321389 | 15636932 | -2.87 | -5.76% |
| 2007-06-22 | 54.52 | 55.32 | 48.52 | 49.83 | 382072 | 20109690 | -4.57 | -8.40% |
| 2007-06-15 | 50.00 | 56.70 | 49.50 | 54.40 | 557706 | 29537804 | 4.71 | 9.48% |
| 2007-06-08 | 47.99 | 50.38 | 44.70 | 49.69 | 532637 | 25440528 | 2.45 | 5.19% |
| 2007-06-01 | 46.78 | 53.50 | 45.51 | 47.24 | 645157 | 32062162 | 0.34 | 0.72% |
| 2007-05-25 | 45.00 | 49.94 | 43.82 | 46.90 | 567458 | 26756088 | 1.43 | 3.15% |
| 2007-05-18 | 37.47 | 45.47 | 36.60 | 45.47 | 727464 | 29617980 | 7.70 | 20.39% |
| 2007-05-11 | 36.80 | 41.45 | 36.33 | 37.77 | 667794 | 26071378 | 1.78 | 4.95% |
| 2007-04-27 | 38.52 | 39.25 | 35.66 | 35.99 | 572513 | 21178828 | -1.99 | -5.24% |
| 2007-04-20 | 37.00 | 41.50 | 35.20 | 37.98 | 676462 | 26077198 | 1.08 | 2.93% |
| 2007-04-13 | 35.80 | 37.99 | 33.60 | 36.90 | 612953 | 21843392 | 1.60 | 4.53% |
| 2007-04-06 | 64.50 | 68.00 | 33.10 | 35.30 | 252110 | 13253910 | -28.70 | -44.84% |
| 2007-03-29 | 63.58 | 64.00 | 59.82 | 64.00 | 139591 | 8610534 | 0.50 | 0.79% |
| 2007-03-23 | 60.00 | 63.50 | 59.00 | 63.50 | 123491 | 7477434 | 1.50 | 2.42% |
| 2007-03-16 | 64.51 | 66.14 | 58.70 | 62.00 | 107962 | 6665995 | -1.80 | -2.82% |
| 2007-03-09 | 58.20 | 67.12 | 56.80 | 63.80 | 96204 | 6002514 | 5.80 | 10.00% |
| 2007-03-02 | 66.46 | 66.46 | 55.80 | 58.00 | 144915 | 8578269 | -8.80 | -13.17% |
| 2007-02-16 | 63.28 | 68.50 | 61.10 | 66.80 | 103044 | 6772878 | 3.80 | 6.03% |
| 2007-02-09 | 67.00 | 68.00 | 58.65 | 63.00 | 165286 | 10288672 | -5.00 | -7.35% |
| 2007-02-02 | 67.00 | 73.00 | 64.98 | 68.00 | 169568 | 11674291 | -0.03 | -0.04% |
| 2007-01-26 | 68.80 | 71.81 | 62.00 | 68.03 | 219038 | 14975083 | 2.75 | 4.21% |
| 2007-01-19 | 48.40 | 65.88 | 48.40 | 65.28 | 174838 | 10080295 | 16.58 | 34.05% |
| 2007-01-12 | 48.60 | 50.00 | 45.88 | 48.70 | 182189 | 8691921 | -0.18 | -0.37% |
| 2007-01-05 | 46.20 | 49.95 | 46.20 | 48.88 | 74181 | 3556481 | 3.48 | 7.67% |
| 2006-12-29 | 41.99 | 46.00 | 41.99 | 45.40 | 143282 | 6282828 | 3.39 | 8.07% |
| 2006-12-22 | 40.98 | 45.50 | 40.98 | 42.01 | 171647 | 7427235 | 1.01 | 2.46% |
| 2006-12-15 | 34.35 | 42.00 | 34.29 | 41.00 | 207646 | 7969302 | 6.80 | 19.88% |
| 2006-12-08 | 36.00 | 38.00 | 32.60 | 34.20 | 326793 | 11499802 | -1.90 | -5.26% |
| 2006-12-01 | 32.65 | 36.60 | 31.48 | 36.10 | 202453 | 6978573 | 4.11 | 12.85% |
