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 | 18.90 | 19.35 | 17.23 | 18.32 | 82013 | 1518813 | -0.59 | -3.12% |
| 2009-11-20 | 18.70 | 19.68 | 18.50 | 18.91 | 136259 | 2584227 | 0.43 | 2.33% |
| 2009-11-13 | 18.26 | 18.71 | 17.45 | 18.48 | 134308 | 2418694 | 0.35 | 1.93% |
| 2009-11-06 | 15.86 | 18.22 | 15.72 | 18.13 | 176740 | 3028812 | 1.97 | 12.19% |
| 2009-10-30 | 16.85 | 16.88 | 15.76 | 16.16 | 100223 | 1625717 | -0.59 | -3.52% |
| 2009-10-23 | 14.83 | 17.40 | 14.80 | 16.75 | 247893 | 4093448 | 1.89 | 12.72% |
| 2009-10-16 | 15.06 | 15.37 | 14.47 | 14.86 | 81843 | 1226674 | -0.18 | -1.20% |
| 2009-10-09 | 14.52 | 15.15 | 14.50 | 15.04 | 19394 | 288013 | 0.54 | 3.72% |
| 2009-09-30 | 15.25 | 15.69 | 14.01 | 14.50 | 36976 | 543183 | -0.74 | -4.86% |
| 2009-09-25 | 16.44 | 17.48 | 14.76 | 15.24 | 122814 | 1988655 | -1.32 | -7.97% |
| 2009-09-18 | 16.05 | 17.34 | 15.94 | 16.56 | 163397 | 2717330 | 0.64 | 4.02% |
| 2009-09-11 | 15.55 | 16.79 | 15.52 | 15.92 | 153545 | 2474555 | 0.46 | 2.98% |
| 2009-09-04 | 15.00 | 15.70 | 13.96 | 15.46 | 106704 | 1589411 | 0.14 | 0.91% |
| 2009-08-28 | 14.35 | 17.50 | 14.21 | 15.32 | 246773 | 3968786 | 0.86 | 5.95% |
| 2009-08-21 | 14.35 | 14.52 | 13.40 | 14.46 | 69090 | 970525 | 0.08 | 0.56% |
| 2009-08-14 | 15.95 | 16.20 | 14.38 | 14.38 | 71606 | 1098412 | -1.52 | -9.56% |
| 2009-08-07 | 16.26 | 17.35 | 15.70 | 15.90 | 149431 | 2451089 | -0.33 | -2.03% |
| 2009-07-31 | 16.34 | 17.45 | 15.00 | 16.23 | 262767 | 4313578 | -0.02 | -0.12% |
| 2009-07-24 | 14.81 | 16.25 | 14.42 | 16.25 | 162958 | 2520652 | 1.55 | 10.54% |
| 2009-07-17 | 14.81 | 15.13 | 14.50 | 14.70 | 120013 | 1770312 | -0.05 | -0.34% |
| 2009-07-10 | 14.29 | 15.13 | 14.06 | 14.75 | 171575 | 2509437 | 0.53 | 3.73% |
| 2009-07-03 | 14.50 | 14.90 | 13.67 | 14.22 | 160897 | 2287752 | 0.55 | 4.02% |
| 2009-06-18 | 12.92 | 13.85 | 12.90 | 13.67 | 89841 | 1205814 | 0.77 | 5.97% |
| 2009-06-12 | 13.04 | 13.87 | 12.87 | 12.90 | 156128 | 2080575 | -0.14 | -1.07% |
| 2009-06-05 | 13.18 | 13.25 | 12.87 | 13.04 | 78248 | 1022839 | 0.01 | 0.08% |
| 2009-05-27 | 12.69 | 13.13 | 12.46 | 13.03 | 49641 | 638360 | 0.15 | 1.17% |
| 2009-05-22 | 13.26 | 13.64 | 12.76 | 12.88 | 114510 | 1514032 | -0.48 | -3.59% |
| 2009-05-15 | 13.22 | 13.54 | 12.48 | 13.36 | 143451 | 1886784 | 0.08 | 0.60% |
| 2009-05-08 | 13.19 | 13.76 | 12.91 | 13.28 | 166458 | 2229573 | 0.10 | 0.76% |
| 2009-04-30 | 13.72 | 13.78 | 12.60 | 13.18 | 120404 | 1568538 | -0.62 | -4.49% |
| 2009-04-24 | 14.14 | 15.80 | 13.50 | 13.80 | 299453 | 4410880 | -0.40 | -2.82% |
| 2009-04-17 | 14.53 | 14.78 | 13.86 | 14.20 | 202573 | 2911074 | -0.12 | -0.84% |
| 2009-04-10 | 13.64 | 14.48 | 13.39 | 14.32 | 177815 | 2495306 | 0.68 | 4.99% |
| 2009-04-03 | 13.89 | 14.18 | 13.47 | 13.64 | 136293 | 1892358 | -0.37 | -2.64% |
| 2009-03-27 | 13.64 | 14.64 | 13.50 | 14.01 | 298986 | 4209366 | 0.22 | 1.59% |
| 2009-03-20 | 14.45 | 14.64 | 13.51 | 13.79 | 432151 | 6048344 | -0.86 | -5.87% |
| 2009-03-13 | 12.28 | 14.85 | 11.81 | 14.65 | 325204 | 4378504 | 2.36 | 19.20% |
| 2009-03-06 | 11.28 | 12.55 | 11.10 | 12.29 | 92602 | 1101611 | 0.89 | 7.81% |
| 2009-02-27 | 12.49 | 13.55 | 11.28 | 11.40 | 187955 | 2412710 | -1.11 | -8.87% |
| 2009-02-20 | 13.19 | 14.00 | 11.86 | 12.51 | 156937 | 1995636 | -0.49 | -3.77% |
| 2009-02-13 | 11.71 | 13.44 | 11.52 | 13.00 | 125187 | 1570553 | 1.35 | 11.59% |
| 2009-02-06 | 10.53 | 11.68 | 10.38 | 11.65 | 108382 | 1219559 | 1.13 | 10.74% |
| 2009-01-23 | 11.01 | 11.11 | 10.50 | 10.52 | 62472 | 673445 | -0.43 | -3.93% |
| 2009-01-16 | 10.37 | 11.26 | 10.02 | 10.95 | 109560 | 1174190 | 0.58 | 5.59% |
| 2009-01-09 | 10.10 | 10.57 | 9.85 | 10.37 | 95634 | 980005 | 0.95 | 10.09% |
| 2008-12-26 | 10.39 | 10.75 | 9.03 | 9.42 | 97805 | 965187 | -0.81 | -7.92% |
| 2008-12-19 | 9.80 | 10.48 | 9.12 | 10.23 | 92812 | 913348 | 0.59 | 6.12% |
| 2008-12-12 | 10.17 | 10.70 | 9.40 | 9.64 | 138574 | 1414356 | -0.35 | -3.50% |
| 2008-12-05 | 8.88 | 10.15 | 8.55 | 9.99 | 137141 | 1318606 | 1.09 | 12.25% |
| 2008-11-28 | 9.60 | 9.81 | 8.60 | 8.90 | 91947 | 834129 | -0.60 | -6.32% |
| 2008-11-21 | 9.45 | 10.07 | 8.48 | 9.50 | 170549 | 1592391 | 0.05 | 0.53% |
| 2008-11-14 | 7.69 | 9.62 | 7.65 | 9.45 | 228500 | 1929601 | 1.53 | 19.32% |
| 2008-11-07 | 8.76 | 9.08 | 7.92 | 7.92 | 54693 | 441477 | -0.88 | -10.00% |
| 2008-10-31 | 10.33 | 10.33 | 8.70 | 8.80 | 21291 | 198976 | -1.66 | -15.87% |
| 2008-10-24 | 10.33 | 10.99 | 9.92 | 10.46 | 11727 | 123165 | 0.18 | 1.75% |
| 2008-10-17 | 10.80 | 11.58 | 10.00 | 10.28 | 16292 | 176177 | -0.61 | -5.60% |
| 2008-10-10 | 12.50 | 12.50 | 10.89 | 10.89 | 26747 | 315876 | -1.99 | -15.45% |
| 2008-09-26 | 13.15 | 14.14 | 12.30 | 12.88 | 96670 | 1290415 | 0.14 | 1.10% |
| 2008-09-19 | 11.70 | 12.74 | 11.00 | 12.74 | 25152 | 302679 | 1.06 | 9.07% |
| 2008-09-12 | 11.88 | 11.97 | 11.01 | 11.68 | 17779 | 206338 | -0.13 | -1.10% |
| 2008-09-05 | 12.35 | 12.38 | 11.50 | 11.81 | 12176 | 146223 | -0.69 | -5.52% |
| 2008-08-29 | 12.60 | 12.73 | 11.62 | 12.50 | 14964 | 182007 | -0.11 | -0.87% |
| 2008-08-22 | 12.49 | 13.25 | 12.00 | 12.61 | 21200 | 265888 | 0.11 | 0.88% |
| 2008-08-15 | 12.90 | 12.96 | 11.31 | 12.50 | 30418 | 365956 | -0.46 | -3.55% |
| 2008-08-08 | 14.87 | 15.43 | 12.96 | 12.96 | 44383 | 634141 | -1.89 | -12.73% |
| 2008-08-01 | 15.76 | 16.08 | 14.27 | 14.85 | 39081 | 589786 | -0.86 | -5.47% |
| 2008-07-25 | 15.00 | 16.39 | 14.70 | 15.71 | 61121 | 955405 | 0.72 | 4.80% |
| 2008-07-18 | 15.89 | 16.99 | 14.13 | 14.99 | 86837 | 1366144 | -0.89 | -5.61% |
| 2008-07-11 | 15.82 | 17.87 | 15.70 | 15.88 | 166282 | 2803251 | 0.26 | 1.67% |
| 2008-07-04 | 13.28 | 15.62 | 13.20 | 15.62 | 37568 | 546380 | 2.19 | 16.31% |
| 2008-06-27 | 13.27 | 15.00 | 12.80 | 13.43 | 20340 | 285238 | 0.16 | 1.21% |
| 2008-06-20 | 14.70 | 15.10 | 12.50 | 13.27 | 17000 | 234498 | -1.49 | -10.10% |
| 2008-06-13 | 18.00 | 18.00 | 14.76 | 14.76 | 13363 | 214671 | -3.64 | -19.78% |
| 2008-06-06 | 18.67 | 18.89 | 18.12 | 18.40 | 7680 | 142162 | -0.50 | -2.65% |
| 2008-05-30 | 18.94 | 19.45 | 17.88 | 18.90 | 11695 | 215725 | -0.03 | -0.16% |
| 2008-05-23 | 20.42 | 20.66 | 18.18 | 18.93 | 20523 | 394702 | -1.85 | -8.90% |
| 2008-05-16 | 19.48 | 21.38 | 19.10 | 20.78 | 38934 | 789950 | 1.13 | 5.75% |
| 2008-05-09 | 21.38 | 21.77 | 19.52 | 19.65 | 33285 | 686879 | -1.71 | -8.01% |
| 2008-04-30 | 20.20 | 21.49 | 19.80 | 21.36 | 20872 | 433047 | 1.10 | 5.43% |
| 2008-04-25 | 20.75 | 21.20 | 17.26 | 20.26 | 42996 | 840496 | 0.81 | 4.17% |
| 2008-04-18 | 21.76 | 21.80 | 19.19 | 19.45 | 19197 | 387645 | -2.60 | -11.79% |
| 2008-04-11 | 19.70 | 22.47 | 19.70 | 22.05 | 23076 | 496466 | 1.90 | 9.43% |
| 2008-04-03 | 24.35 | 24.50 | 18.45 | 20.15 | 19972 | 421579 | -4.45 | -18.09% |
| 2008-03-28 | 25.50 | 25.65 | 23.01 | 24.60 | 14721 | 362163 | -0.61 | -2.42% |
| 2008-03-21 | 26.01 | 26.10 | 22.68 | 25.21 | 34538 | 842474 | -1.38 | -5.19% |
| 2008-03-14 | 27.10 | 27.50 | 25.00 | 26.59 | 46649 | 1223286 | -1.22 | -4.39% |
| 2008-03-07 | 26.25 | 29.18 | 26.10 | 27.81 | 65716 | 1857548 | 1.46 | 5.54% |
| 2008-02-29 | 26.56 | 27.40 | 24.65 | 26.35 | 29654 | 766081 | -1.35 | -4.87% |
| 2008-02-21 | 27.10 | 28.40 | 26.81 | 27.70 | 25920 | 720377 | 1.70 | 6.54% |
| 2008-02-15 | 27.45 | 27.69 | 25.54 | 26.00 | 19487 | 512926 | -1.23 | -4.52% |
| 2008-02-05 | 26.31 | 27.89 | 26.08 | 27.23 | 28812 | 781798 | 1.26 | 4.85% |
| 2008-02-01 | 30.13 | 30.13 | 25.80 | 25.97 | 39331 | 1091298 | -3.71 | -12.50% |
| 2008-01-25 | 30.27 | 30.66 | 26.20 | 29.68 | 90470 | 2606807 | -0.58 | -1.92% |
| 2008-01-18 | 31.88 | 32.66 | 29.61 | 30.26 | 92765 | 2906983 | -1.74 | -5.44% |
| 2008-01-11 | 28.15 | 32.42 | 27.70 | 32.00 | 103377 | 3084893 | 3.51 | 12.32% |
| 2008-01-04 | 28.00 | 29.35 | 28.00 | 28.49 | 28492 | 817469 | 0.70 | 2.52% |
| 2007-12-28 | 27.10 | 28.30 | 26.38 | 27.79 | 45738 | 1253194 | 1.13 | 4.24% |
| 2007-12-21 | 26.50 | 27.25 | 25.25 | 26.66 | 53645 | 1408383 | 0.46 | 1.76% |
| 2007-12-14 | 24.88 | 26.80 | 24.60 | 26.20 | 55469 | 1436766 | 1.21 | 4.84% |
| 2007-12-07 | 23.65 | 25.18 | 23.65 | 24.99 | 22989 | 564813 | 1.04 | 4.34% |
| 2007-11-30 | 23.72 | 24.62 | 23.08 | 23.95 | 20718 | 492456 | 0.57 | 2.44% |
| 2007-11-23 | 23.55 | 25.07 | 22.58 | 23.38 | 36189 | 880616 | -0.15 | -0.64% |
| 2007-11-16 | 21.85 | 23.95 | 21.10 | 23.53 | 39674 | 911617 | 1.58 | 7.20% |
| 2007-11-09 | 21.97 | 23.16 | 21.52 | 21.95 | 23561 | 525622 | 0.09 | 0.41% |
| 2007-11-02 | 22.21 | 24.21 | 21.86 | 21.86 | 33220 | 761849 | -0.24 | -1.09% |
| 2007-10-26 | 24.30 | 24.40 | 21.50 | 22.10 | 40722 | 937361 | -2.31 | -9.46% |
| 2007-10-18 | 25.01 | 25.57 | 23.86 | 24.41 | 37964 | 941719 | -0.77 | -3.06% |
| 2007-10-12 | 27.29 | 27.30 | 23.50 | 25.18 | 90423 | 2261319 | -1.96 | -7.22% |
| 2007-09-28 | 27.20 | 27.69 | 26.21 | 27.14 | 61414 | 1655331 | -0.07 | -0.26% |
| 2007-09-21 | 27.34 | 29.90 | 26.01 | 27.21 | 97539 | 2758375 | -0.27 | -0.98% |
| 2007-09-14 | 26.20 | 30.88 | 25.75 | 27.48 | 175167 | 4942343 | 1.18 | 4.49% |
| 2007-09-07 | 25.99 | 27.47 | 24.48 | 26.30 | 126875 | 3271070 | 0.76 | 2.98% |
| 2007-08-31 | 26.45 | 26.47 | 24.51 | 25.54 | 65209 | 1658444 | -0.61 | -2.33% |
| 2007-08-24 | 24.50 | 26.35 | 24.27 | 26.15 | 76627 | 1926127 | 2.42 | 10.20% |
| 2007-08-17 | 24.30 | 26.57 | 23.20 | 23.73 | 73525 | 1795419 | -0.31 | -1.29% |
| 2007-08-10 | 25.70 | 26.78 | 23.01 | 24.04 | 130386 | 3295089 | -1.32 | -5.21% |
| 2007-08-03 | 21.16 | 25.80 | 21.10 | 25.36 | 158880 | 3738221 | 4.38 | 20.88% |
| 2007-07-27 | 19.70 | 21.45 | 19.65 | 20.98 | 76324 | 1569494 | 1.45 | 7.42% |
| 2007-07-20 | 19.00 | 19.65 | 18.60 | 19.53 | 48303 | 927182 | 0.55 | 2.90% |
| 2007-07-13 | 18.48 | 19.78 | 18.48 | 18.98 | 57576 | 1100467 | 0.43 | 2.32% |
| 2007-07-06 | 17.20 | 19.00 | 16.70 | 18.55 | 73799 | 1332824 | 1.44 | 8.42% |
| 2007-06-29 | 19.86 | 20.20 | 17.02 | 17.11 | 70773 | 1306490 | -2.80 | -14.06% |
| 2007-06-22 | 21.48 | 21.89 | 18.62 | 19.91 | 93957 | 1949902 | -0.97 | -4.65% |
| 2007-06-15 | 19.11 | 21.30 | 18.80 | 20.88 | 122260 | 2487504 | 1.88 | 9.89% |
| 2007-06-08 | 19.01 | 19.40 | 15.60 | 19.00 | 90096 | 1619934 | -0.21 | -1.09% |
| 2007-06-01 | 21.10 | 21.98 | 18.08 | 19.21 | 183789 | 3793423 | -1.87 | -8.87% |
| 2007-05-25 | 19.51 | 21.10 | 19.41 | 21.08 | 169772 | 3477851 | 0.95 | 4.72% |
| 2007-05-18 | 19.41 | 20.60 | 19.02 | 20.13 | 91379 | 1821533 | 0.34 | 1.72% |
| 2007-05-11 | 20.89 | 21.50 | 19.48 | 19.79 | 123728 | 2524918 | -1.20 | -5.72% |
| 2007-04-27 | 20.62 | 22.79 | 20.62 | 20.99 | 134761 | 2927417 | 0.69 | 3.40% |
| 2007-04-20 | 19.45 | 20.31 | 18.28 | 20.30 | 131388 | 2554269 | 1.18 | 6.17% |
| 2007-04-13 | 18.28 | 19.66 | 17.90 | 19.12 | 130321 | 2443706 | 0.92 | 5.05% |
| 2007-04-06 | 17.40 | 18.20 | 17.33 | 18.20 | 57808 | 1033528 | 0.85 | 4.90% |
| 2007-03-30 | 18.38 | 18.85 | 16.80 | 17.35 | 89256 | 1597140 | -0.93 | -5.09% |
| 2007-03-23 | 16.04 | 18.30 | 15.91 | 18.28 | 165561 | 2885218 | 1.73 | 10.45% |
| 2007-03-16 | 16.01 | 16.96 | 15.61 | 16.55 | 110525 | 1813288 | 0.55 | 3.44% |
| 2007-03-09 | 15.51 | 16.34 | 15.01 | 16.00 | 90651 | 1429586 | 0.44 | 2.83% |
| 2007-03-02 | 16.51 | 17.24 | 14.79 | 15.56 | 130493 | 2055498 | -1.04 | -6.26% |
| 2007-02-16 | 15.10 | 16.97 | 14.90 | 16.60 | 142173 | 2285562 | 1.42 | 9.35% |
| 2007-02-09 | 15.01 | 16.13 | 14.80 | 15.18 | 96882 | 1495861 | 0.08 | 0.53% |
| 2007-02-02 | 16.21 | 17.35 | 15.00 | 15.10 | 112916 | 1829223 | -1.05 | -6.50% |
| 2007-01-26 | 17.31 | 17.45 | 15.56 | 16.15 | 133703 | 2240953 | -1.05 | -6.11% |
| 2007-01-19 | 13.74 | 17.60 | 13.68 | 17.20 | 223111 | 3553043 | 3.51 | 25.64% |
| 2007-01-12 | 13.45 | 15.30 | 13.35 | 13.69 | 160050 | 2270399 | 0.39 | 2.93% |
| 2007-01-05 | 13.22 | 13.34 | 12.92 | 13.30 | 54581 | 716534 | 0.08 | 0.60% |
| 2006-12-29 | 13.28 | 13.67 | 12.82 | 13.22 | 106463 | 1406046 | -0.06 | -0.45% |
| 2006-12-22 | 13.51 | 14.35 | 13.21 | 13.28 | 107157 | 1474094 | -0.15 | -1.12% |
| 2006-12-15 | 12.70 | 13.48 | 12.67 | 13.43 | 55117 | 721435 | 0.72 | 5.67% |
| 2006-12-08 | 13.61 | 13.98 | 12.55 | 12.71 | 61662 | 811102 | -0.84 | -6.20% |
| 2006-12-01 | 12.34 | 13.82 | 12.34 | 13.55 | 54675 | 719680 | 1.15 | 9.27% |
