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 | 17.95 | 20.45 | 17.00 | 19.70 | 200217 | 3688251 | 1.61 | 8.90% |
| 2009-11-20 | 17.60 | 18.99 | 17.60 | 18.09 | 131927 | 2408824 | 0.56 | 3.19% |
| 2009-11-13 | 17.06 | 17.94 | 16.75 | 17.53 | 98389 | 1697476 | 0.67 | 3.97% |
| 2009-11-06 | 16.20 | 17.18 | 16.03 | 16.86 | 86246 | 1441994 | 0.52 | 3.18% |
| 2009-10-30 | 16.39 | 16.60 | 15.82 | 16.34 | 51896 | 839283 | 0.02 | 0.12% |
| 2009-10-23 | 16.47 | 17.05 | 16.02 | 16.32 | 83525 | 1379131 | -0.14 | -0.85% |
| 2009-10-16 | 15.60 | 16.57 | 15.50 | 16.46 | 68931 | 1101681 | 0.46 | 2.88% |
| 2009-10-09 | 15.50 | 16.16 | 15.50 | 16.00 | 16985 | 269535 | 0.41 | 2.63% |
| 2009-09-30 | 16.29 | 16.50 | 15.20 | 15.59 | 34332 | 537436 | -0.61 | -3.77% |
| 2009-09-25 | 17.70 | 19.10 | 16.11 | 16.20 | 204934 | 3627720 | 0.02 | 0.12% |
| 2009-09-18 | 15.79 | 16.79 | 15.52 | 16.18 | 75912 | 1221803 | 0.48 | 3.06% |
| 2009-09-11 | 15.88 | 16.25 | 15.31 | 15.70 | 53882 | 852175 | 0.05 | 0.32% |
| 2009-09-04 | 15.44 | 15.78 | 14.50 | 15.65 | 55975 | 847600 | 0.15 | 0.97% |
| 2009-08-28 | 15.55 | 16.20 | 15.18 | 15.50 | 75206 | 1177882 | 0.14 | 0.91% |
| 2009-08-21 | 15.14 | 15.37 | 14.11 | 15.36 | 66873 | 986256 | 0.15 | 0.99% |
| 2009-08-14 | 17.55 | 17.85 | 15.06 | 15.21 | 90007 | 1477485 | -2.29 | -13.09% |
| 2009-08-07 | 17.74 | 18.65 | 17.50 | 17.50 | 137962 | 2489243 | -0.29 | -1.63% |
| 2009-07-31 | 16.29 | 18.25 | 15.59 | 17.79 | 173054 | 2911074 | 1.39 | 8.48% |
| 2009-07-24 | 16.43 | 16.81 | 16.01 | 16.40 | 99781 | 1643726 | 0.00 | 0.00% |
| 2009-07-17 | 16.60 | 17.32 | 16.35 | 16.40 | 119500 | 2015649 | -0.16 | -0.97% |
| 2009-07-10 | 17.50 | 17.50 | 16.03 | 16.56 | 154966 | 2577159 | -0.48 | -2.82% |
| 2009-07-03 | 15.05 | 17.04 | 15.05 | 17.04 | 124878 | 1990167 | 1.97 | 13.07% |
| 2009-06-26 | 15.34 | 15.65 | 15.01 | 15.07 | 53273 | 815569 | -0.21 | -1.37% |
| 2009-06-19 | 15.10 | 15.37 | 14.89 | 15.28 | 63771 | 962822 | 0.20 | 1.33% |
| 2009-06-12 | 16.01 | 16.09 | 15.07 | 15.08 | 76896 | 1195140 | -0.72 | -4.56% |
| 2009-06-05 | 15.72 | 16.42 | 15.00 | 15.80 | 117265 | 1846681 | 0.10 | 0.64% |
| 2009-05-27 | 15.60 | 16.07 | 15.42 | 15.70 | 50620 | 794498 | -0.26 | -1.63% |
| 2009-05-22 | 15.50 | 16.57 | 15.15 | 15.96 | 130547 | 2094942 | 0.36 | 2.31% |
| 2009-05-15 | 15.55 | 16.04 | 14.41 | 15.60 | 116021 | 1804174 | 0.16 | 1.04% |
| 2009-05-08 | 14.19 | 15.74 | 14.19 | 15.44 | 138620 | 2104577 | 1.16 | 8.12% |
| 2009-04-30 | 15.09 | 15.15 | 14.09 | 14.28 | 97295 | 1403352 | -0.81 | -5.37% |
| 2009-04-24 | 15.42 | 16.32 | 15.05 | 15.09 | 160793 | 2526448 | -0.47 | -3.02% |
| 2009-04-17 | 15.70 | 16.58 | 15.55 | 15.56 | 228443 | 3660638 | -0.10 | -0.64% |
| 2009-04-10 | 15.73 | 16.20 | 14.85 | 15.66 | 156863 | 2434846 | -0.06 | -0.38% |
| 2009-04-03 | 16.00 | 17.09 | 15.65 | 15.72 | 281112 | 4586134 | -0.16 | -1.01% |
| 2009-03-27 | 15.41 | 16.49 | 15.05 | 15.88 | 248699 | 3940861 | 0.66 | 4.34% |
| 2009-03-20 | 14.79 | 15.83 | 14.12 | 15.22 | 302087 | 4581409 | 0.36 | 2.42% |
| 2009-03-13 | 16.99 | 16.99 | 14.38 | 14.86 | 308820 | 4811944 | -2.76 | -15.66% |
| 2009-03-06 | 14.75 | 19.58 | 14.60 | 17.62 | 357009 | 6417260 | 2.88 | 19.54% |
| 2009-02-27 | 16.80 | 17.60 | 14.50 | 14.74 | 136544 | 2206977 | -2.29 | -13.45% |
| 2009-02-20 | 17.51 | 17.84 | 15.88 | 17.03 | 126924 | 2109464 | -0.33 | -1.90% |
| 2009-02-13 | 16.04 | 18.20 | 15.89 | 17.36 | 161338 | 2683452 | 1.31 | 8.16% |
| 2009-02-06 | 15.14 | 16.18 | 15.14 | 16.05 | 160255 | 2523938 | 1.67 | 11.61% |
| 2009-01-23 | 14.17 | 14.88 | 13.86 | 14.38 | 87110 | 1245194 | 0.23 | 1.62% |
| 2009-01-16 | 12.60 | 14.86 | 12.54 | 14.15 | 123575 | 1754579 | 1.58 | 12.57% |
| 2009-01-09 | 11.81 | 12.78 | 11.64 | 12.57 | 70980 | 875840 | 1.17 | 10.26% |
| 2008-12-26 | 12.84 | 13.18 | 11.36 | 11.40 | 80931 | 986510 | -1.42 | -11.08% |
| 2008-12-19 | 12.37 | 13.15 | 11.56 | 12.82 | 85221 | 1068481 | 0.57 | 4.65% |
| 2008-12-12 | 12.36 | 13.59 | 11.80 | 12.25 | 141899 | 1779734 | -0.24 | -1.92% |
| 2008-12-05 | 9.81 | 12.74 | 9.69 | 12.49 | 204774 | 2313818 | 2.94 | 30.79% |
| 2008-11-28 | 8.80 | 9.55 | 8.28 | 9.55 | 63398 | 578820 | 0.80 | 9.14% |
| 2008-11-21 | 8.93 | 9.23 | 8.17 | 8.75 | 78867 | 691868 | -0.11 | -1.24% |
| 2008-11-13 | 8.38 | 8.89 | 8.20 | 8.86 | 64390 | 552008 | 0.52 | 6.24% |
| 2008-11-07 | 7.41 | 8.52 | 7.37 | 8.34 | 41404 | 330467 | 0.93 | 12.55% |
| 2008-10-31 | 7.66 | 8.08 | 7.37 | 7.41 | 31282 | 241472 | -0.33 | -4.26% |
| 2008-10-24 | 7.63 | 8.07 | 7.48 | 7.74 | 25407 | 198215 | 0.11 | 1.44% |
| 2008-10-17 | 6.69 | 7.89 | 6.69 | 7.63 | 36108 | 272009 | 0.81 | 11.88% |
| 2008-10-10 | 7.20 | 7.20 | 6.65 | 6.82 | 15639 | 107629 | -0.44 | -6.06% |
| 2008-09-26 | 7.69 | 8.10 | 6.87 | 7.26 | 34914 | 258929 | -0.15 | -2.02% |
| 2008-09-19 | 6.95 | 7.41 | 6.20 | 7.41 | 20804 | 143831 | 0.45 | 6.47% |
| 2008-09-12 | 7.38 | 7.48 | 6.70 | 6.96 | 25892 | 181051 | -0.42 | -5.69% |
| 2008-09-05 | 9.14 | 9.14 | 7.30 | 7.38 | 52251 | 418217 | -2.78 | -27.36% |
| 2008-07-31 | 8.93 | 10.63 | 8.82 | 10.16 | 52537 | 524625 | 1.22 | 13.65% |
| 2008-07-25 | 8.69 | 9.06 | 8.52 | 8.94 | 15953 | 141150 | 0.29 | 3.35% |
| 2008-07-18 | 9.36 | 9.38 | 8.20 | 8.65 | 15606 | 137301 | -0.70 | -7.49% |
| 2008-07-11 | 8.81 | 9.58 | 8.81 | 9.35 | 16770 | 155466 | 0.55 | 6.25% |
| 2008-07-04 | 9.15 | 9.39 | 8.33 | 8.80 | 17645 | 155418 | -0.35 | -3.83% |
| 2008-06-27 | 9.58 | 9.97 | 9.06 | 9.15 | 18990 | 181785 | -0.35 | -3.68% |
| 2008-06-20 | 9.90 | 10.29 | 8.86 | 9.50 | 27295 | 260995 | -0.52 | -5.19% |
| 2008-06-13 | 11.61 | 11.61 | 9.80 | 10.02 | 11978 | 125923 | -1.68 | -14.36% |
| 2008-06-06 | 11.29 | 12.00 | 11.29 | 11.70 | 14793 | 173838 | 0.20 | 1.74% |
| 2008-05-30 | 11.39 | 11.54 | 11.05 | 11.50 | 10471 | 118025 | 0.23 | 2.04% |
| 2008-05-23 | 11.62 | 11.97 | 10.88 | 11.27 | 19259 | 219656 | -0.51 | -4.33% |
| 2008-05-16 | 12.00 | 12.80 | 11.50 | 11.78 | 44432 | 548694 | -0.22 | -1.83% |
| 2008-05-09 | 11.74 | 12.50 | 11.45 | 12.00 | 28750 | 345274 | 0.29 | 2.48% |
| 2008-04-30 | 11.33 | 11.94 | 11.11 | 11.71 | 15041 | 172394 | 0.14 | 1.21% |
| 2008-04-25 | 10.92 | 12.10 | 10.20 | 11.57 | 48568 | 553687 | 1.27 | 12.33% |
| 2008-04-18 | 12.00 | 12.28 | 10.30 | 10.30 | 13883 | 156422 | -2.05 | -16.60% |
| 2008-04-11 | 11.90 | 13.11 | 11.70 | 12.35 | 18331 | 229616 | 0.45 | 3.78% |
| 2008-04-03 | 12.50 | 13.10 | 11.38 | 11.90 | 12157 | 147275 | -1.10 | -8.46% |
| 2008-03-28 | 13.78 | 13.79 | 12.58 | 13.00 | 11946 | 157809 | -0.48 | -3.56% |
| 2008-03-21 | 15.00 | 15.10 | 12.01 | 13.48 | 28810 | 384934 | -1.50 | -10.01% |
| 2008-03-14 | 15.90 | 16.28 | 14.68 | 14.98 | 16160 | 250232 | -1.17 | -7.25% |
| 2008-03-07 | 15.58 | 16.47 | 15.00 | 16.15 | 36782 | 587858 | 0.36 | 2.28% |
| 2008-02-29 | 15.11 | 16.18 | 14.56 | 15.79 | 17499 | 269840 | 0.84 | 5.62% |
| 2008-02-22 | 15.30 | 15.58 | 14.83 | 14.95 | 15926 | 242991 | -0.03 | -0.20% |
| 2008-02-15 | 15.01 | 15.45 | 14.53 | 14.98 | 11465 | 173318 | 0.01 | 0.07% |
| 2008-02-05 | 14.32 | 15.17 | 14.32 | 14.97 | 8669 | 129397 | 0.98 | 7.00% |
| 2008-02-01 | 15.70 | 15.70 | 13.55 | 13.99 | 16151 | 234800 | -1.61 | -10.32% |
| 2008-01-25 | 17.08 | 17.15 | 14.27 | 15.60 | 39532 | 606660 | -1.45 | -8.50% |
| 2008-01-18 | 16.70 | 17.70 | 16.56 | 17.05 | 50967 | 874526 | 0.40 | 2.40% |
| 2008-01-11 | 17.77 | 17.77 | 16.50 | 16.65 | 37958 | 647656 | -0.99 | -5.61% |
| 2008-01-04 | 16.54 | 18.00 | 16.38 | 17.64 | 25382 | 439138 | 1.10 | 6.65% |
| 2007-12-28 | 15.75 | 16.73 | 15.67 | 16.54 | 39559 | 641889 | 0.80 | 5.08% |
| 2007-12-21 | 14.91 | 15.97 | 14.70 | 15.74 | 29149 | 447521 | 0.85 | 5.71% |
| 2007-12-14 | 14.54 | 15.46 | 14.35 | 14.89 | 25394 | 380141 | 0.32 | 2.20% |
| 2007-12-07 | 14.12 | 14.68 | 13.90 | 14.57 | 11495 | 163745 | 0.47 | 3.33% |
| 2007-11-30 | 14.20 | 14.50 | 13.88 | 14.10 | 8212 | 116197 | 0.00 | 0.00% |
| 2007-11-23 | 14.10 | 14.92 | 13.81 | 14.10 | 15081 | 217041 | -0.12 | -0.84% |
| 2007-11-16 | 14.32 | 14.68 | 13.78 | 14.22 | 16847 | 239504 | -0.02 | -0.14% |
| 2007-11-09 | 15.20 | 15.84 | 14.02 | 14.24 | 29986 | 443128 | -1.14 | -7.41% |
| 2007-11-02 | 15.36 | 16.36 | 15.10 | 15.38 | 25251 | 395375 | 0.18 | 1.18% |
| 2007-10-26 | 17.41 | 17.96 | 14.80 | 15.20 | 34907 | 568199 | -2.60 | -14.61% |
| 2007-10-18 | 17.25 | 18.80 | 17.10 | 17.80 | 44809 | 799870 | 1.32 | 8.01% |
| 2007-10-12 | 16.65 | 17.06 | 15.90 | 16.48 | 34932 | 581618 | -0.13 | -0.78% |
| 2007-09-28 | 16.36 | 17.00 | 16.00 | 16.61 | 29575 | 488571 | 0.26 | 1.59% |
| 2007-09-21 | 16.67 | 17.48 | 16.10 | 16.35 | 36723 | 612136 | -0.33 | -1.98% |
| 2007-09-14 | 18.00 | 18.45 | 16.01 | 16.68 | 41209 | 694108 | -1.31 | -7.28% |
| 2007-09-07 | 18.56 | 19.80 | 17.52 | 17.99 | 62895 | 1167643 | -0.56 | -3.02% |
| 2007-08-31 | 17.10 | 18.96 | 16.90 | 18.55 | 62634 | 1123618 | 1.50 | 8.80% |
| 2007-08-24 | 16.54 | 17.36 | 16.20 | 17.05 | 44705 | 750671 | 0.50 | 3.02% |
| 2007-08-17 | 16.50 | 17.30 | 15.86 | 16.55 | 46811 | 777398 | 0.25 | 1.53% |
| 2007-08-10 | 16.80 | 16.81 | 16.02 | 16.30 | 35242 | 577169 | -0.40 | -2.40% |
| 2007-08-03 | 16.57 | 18.00 | 16.02 | 16.70 | 61675 | 1045592 | 0.20 | 1.21% |
| 2007-07-27 | 15.24 | 17.50 | 15.24 | 16.50 | 64765 | 1063768 | 1.19 | 7.77% |
| 2007-07-20 | 16.00 | 16.20 | 14.52 | 15.31 | 37711 | 568579 | -0.89 | -5.49% |
| 2007-07-13 | 14.58 | 16.60 | 14.47 | 16.20 | 40289 | 627125 | 1.75 | 12.11% |
| 2007-07-06 | 14.10 | 15.20 | 13.65 | 14.45 | 28956 | 421361 | 0.25 | 1.76% |
| 2007-06-29 | 16.78 | 16.78 | 14.01 | 14.20 | 61518 | 934874 | -2.49 | -14.92% |
| 2007-06-22 | 14.45 | 18.16 | 14.45 | 16.69 | 157128 | 2569783 | 2.24 | 15.50% |
| 2007-06-15 | 12.71 | 14.68 | 12.71 | 14.45 | 127335 | 1745307 | 1.75 | 13.78% |
| 2007-06-08 | 12.01 | 13.00 | 11.39 | 12.70 | 96674 | 1186343 | 0.81 | 6.81% |
| 2007-06-01 | 14.86 | 15.45 | 11.70 | 11.89 | 164071 | 2294851 | -2.72 | -18.62% |
| 2007-05-25 | 14.20 | 15.48 | 14.02 | 14.61 | 135134 | 2004930 | 0.02 | 0.14% |
| 2007-05-18 | 13.55 | 15.00 | 13.55 | 14.59 | 116637 | 1669099 | 0.71 | 5.12% |
| 2007-05-11 | 14.12 | 14.77 | 13.70 | 13.88 | 95957 | 1354347 | -0.38 | -2.67% |
| 2007-04-27 | 16.01 | 16.01 | 13.98 | 14.26 | 105951 | 1561775 | -0.93 | -6.12% |
| 2007-04-20 | 14.06 | 15.40 | 13.46 | 15.19 | 209146 | 3006621 | 1.16 | 8.27% |
| 2007-04-13 | 13.75 | 14.69 | 12.94 | 14.03 | 150013 | 2029688 | 0.28 | 2.04% |
| 2007-04-06 | 13.30 | 14.50 | 13.08 | 13.75 | 101209 | 1402616 | 0.50 | 3.77% |
| 2007-03-30 | 13.48 | 15.00 | 12.68 | 13.25 | 282465 | 3924860 | -0.23 | -1.71% |
| 2007-03-23 | 10.80 | 13.48 | 10.80 | 13.48 | 176072 | 2207785 | 2.26 | 20.14% |
| 2007-03-16 | 11.72 | 12.07 | 11.20 | 11.22 | 51523 | 602331 | -0.41 | -3.52% |
| 2007-03-09 | 11.77 | 11.79 | 10.80 | 11.63 | 53483 | 605652 | -0.17 | -1.44% |
| 2007-03-02 | 10.80 | 12.39 | 10.61 | 11.80 | 123993 | 1446166 | 1.00 | 9.26% |
| 2007-02-16 | 10.49 | 11.35 | 10.49 | 10.80 | 65292 | 719707 | -0.04 | -0.37% |
| 2007-02-09 | 10.50 | 10.88 | 9.50 | 10.84 | 88747 | 898883 | 0.19 | 1.78% |
| 2007-02-02 | 11.10 | 11.19 | 10.37 | 10.65 | 57686 | 623736 | -0.21 | -1.93% |
| 2007-01-26 | 12.15 | 12.49 | 10.40 | 10.86 | 75814 | 863558 | -1.23 | -10.17% |
| 2007-01-19 | 9.95 | 12.18 | 9.95 | 12.09 | 57379 | 623376 | 2.13 | 21.39% |
| 2007-01-12 | 8.51 | 10.18 | 8.48 | 9.96 | 111614 | 1038109 | 1.59 | 19.00% |
| 2007-01-05 | 7.79 | 8.37 | 7.51 | 8.37 | 67607 | 535589 | 0.49 | 6.22% |
| 2006-12-29 | 7.17 | 7.95 | 7.12 | 7.88 | 211301 | 1617229 | 0.73 | 10.21% |
| 2006-12-22 | 7.21 | 7.38 | 6.85 | 7.15 | 117018 | 822766 | -0.15 | -2.06% |
| 2006-12-15 | 7.22 | 7.44 | 7.13 | 7.30 | 61624 | 449360 | 0.11 | 1.53% |
| 2006-12-08 | 7.36 | 7.68 | 6.90 | 7.19 | 83531 | 611886 | -0.18 | -2.44% |
| 2006-12-01 | 6.60 | 7.60 | 6.45 | 7.37 | 120109 | 855680 | 0.74 | 11.16% |
