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 | 20.30 | 21.35 | 19.60 | 20.39 | 163679 | 3351800 | 0.21 | 1.04% |
| 2009-11-20 | 19.99 | 20.38 | 19.60 | 20.18 | 190624 | 3817598 | 0.32 | 1.61% |
| 2009-11-13 | 19.65 | 19.97 | 19.23 | 19.86 | 163056 | 3186366 | 0.14 | 0.71% |
| 2009-11-06 | 18.00 | 20.29 | 17.89 | 19.72 | 192617 | 3741582 | 1.31 | 7.12% |
| 2009-10-30 | 18.19 | 18.96 | 18.19 | 18.41 | 195436 | 3641967 | 0.45 | 2.51% |
| 2009-10-23 | 17.28 | 18.21 | 17.17 | 17.96 | 108974 | 1938818 | 0.73 | 4.24% |
| 2009-10-16 | 16.71 | 17.52 | 16.50 | 17.23 | 55497 | 949884 | 0.43 | 2.56% |
| 2009-10-09 | 16.10 | 16.80 | 15.98 | 16.80 | 11737 | 193637 | 0.79 | 4.93% |
| 2009-09-30 | 16.55 | 16.88 | 15.51 | 16.01 | 22323 | 359443 | -0.51 | -3.09% |
| 2009-09-25 | 17.22 | 18.04 | 16.35 | 16.52 | 69284 | 1187334 | -0.83 | -4.78% |
| 2009-09-18 | 17.53 | 18.20 | 17.11 | 17.35 | 122529 | 2162514 | -0.13 | -0.74% |
| 2009-09-11 | 16.64 | 17.65 | 16.12 | 17.48 | 139499 | 2376992 | 0.94 | 5.68% |
| 2009-09-04 | 16.70 | 16.74 | 15.15 | 16.54 | 85514 | 1370389 | -0.42 | -2.48% |
| 2009-08-28 | 17.23 | 17.65 | 16.50 | 16.96 | 93227 | 1599537 | -0.23 | -1.34% |
| 2009-08-21 | 17.74 | 17.74 | 15.86 | 17.19 | 100079 | 1683265 | -0.79 | -4.39% |
| 2009-08-14 | 19.20 | 19.29 | 17.78 | 17.98 | 81662 | 1518633 | -0.89 | -4.72% |
| 2009-08-07 | 20.35 | 20.85 | 18.84 | 18.87 | 186160 | 3736878 | -0.67 | -3.43% |
| 2009-07-31 | 19.90 | 20.28 | 18.00 | 19.54 | 180770 | 3526843 | -0.28 | -1.41% |
| 2009-07-24 | 20.29 | 20.60 | 19.65 | 19.82 | 165209 | 3312292 | -0.48 | -2.37% |
| 2009-07-17 | 19.30 | 21.38 | 19.00 | 20.30 | 233864 | 4775999 | 1.07 | 5.56% |
| 2009-07-10 | 18.60 | 19.57 | 18.00 | 19.23 | 174709 | 3274396 | 0.76 | 4.12% |
| 2009-07-03 | 17.20 | 18.90 | 16.61 | 18.47 | 208606 | 3676722 | 1.25 | 7.26% |
| 2009-06-26 | 16.46 | 17.45 | 15.91 | 17.22 | 121384 | 2045539 | 0.76 | 4.62% |
| 2009-06-19 | 15.81 | 16.86 | 15.62 | 16.46 | 87978 | 1432572 | 0.66 | 4.18% |
| 2009-06-12 | 16.31 | 16.64 | 15.61 | 15.80 | 111058 | 1785316 | -0.50 | -3.07% |
| 2009-06-05 | 16.90 | 17.07 | 16.27 | 16.30 | 96636 | 1611762 | -0.44 | -2.63% |
| 2009-05-27 | 16.26 | 17.03 | 16.11 | 16.74 | 54036 | 901803 | -0.03 | -0.18% |
| 2009-05-22 | 16.92 | 17.78 | 16.50 | 16.77 | 119718 | 2041069 | -0.15 | -0.89% |
| 2009-05-15 | 18.00 | 18.02 | 16.60 | 16.92 | 134484 | 2301507 | -0.90 | -5.05% |
| 2009-05-08 | 16.90 | 18.79 | 16.33 | 17.82 | 306967 | 5414159 | 1.26 | 7.61% |
| 2009-04-30 | 25.92 | 26.05 | 15.67 | 16.56 | 108466 | 2136973 | -9.14 | -35.56% |
| 2009-04-24 | 24.70 | 26.14 | 24.18 | 25.70 | 144204 | 3645143 | 0.88 | 3.55% |
| 2009-04-17 | 24.35 | 26.15 | 24.11 | 24.82 | 172029 | 4342029 | 1.31 | 5.57% |
| 2009-04-09 | 24.48 | 24.48 | 22.81 | 23.51 | 64365 | 1517960 | -0.88 | -3.61% |
| 2009-04-03 | 23.17 | 25.00 | 22.10 | 24.39 | 131629 | 3082373 | 1.22 | 5.26% |
| 2009-03-27 | 22.60 | 24.20 | 22.12 | 23.17 | 158895 | 3665215 | 0.35 | 1.53% |
| 2009-03-20 | 20.88 | 24.49 | 20.80 | 22.82 | 167818 | 3851290 | 2.13 | 10.29% |
| 2009-03-13 | 21.20 | 21.75 | 19.49 | 20.69 | 84508 | 1726939 | -0.51 | -2.41% |
| 2009-03-06 | 17.51 | 21.90 | 17.51 | 21.20 | 178100 | 3663008 | 3.25 | 18.11% |
| 2009-02-27 | 18.90 | 20.54 | 17.48 | 17.95 | 110365 | 2106355 | -1.03 | -5.43% |
| 2009-02-20 | 20.00 | 20.00 | 18.00 | 18.98 | 84702 | 1599866 | -0.80 | -4.04% |
| 2009-02-13 | 18.52 | 19.80 | 18.01 | 19.78 | 98807 | 1861294 | 1.32 | 7.15% |
| 2009-02-06 | 17.80 | 18.80 | 17.68 | 18.46 | 85650 | 1566360 | 0.87 | 4.95% |
| 2009-01-23 | 16.89 | 17.75 | 16.36 | 17.59 | 70042 | 1192506 | 0.71 | 4.21% |
| 2009-01-16 | 14.30 | 17.46 | 14.20 | 16.88 | 169407 | 2750767 | 2.64 | 18.54% |
| 2009-01-09 | 13.56 | 14.70 | 13.40 | 14.24 | 62891 | 889609 | 1.02 | 7.72% |
| 2008-12-26 | 14.34 | 14.58 | 13.22 | 13.22 | 67879 | 940603 | -1.13 | -7.88% |
| 2008-12-19 | 13.10 | 14.51 | 12.98 | 14.35 | 57788 | 801064 | 1.40 | 10.81% |
| 2008-12-12 | 14.15 | 14.59 | 12.80 | 12.95 | 91153 | 1266279 | -1.00 | -7.17% |
| 2008-12-05 | 11.38 | 14.00 | 11.23 | 13.95 | 133438 | 1732369 | 2.65 | 23.45% |
| 2008-11-28 | 12.30 | 12.30 | 10.78 | 11.30 | 84512 | 974898 | -0.82 | -6.77% |
| 2008-11-21 | 12.20 | 12.98 | 11.52 | 12.12 | 135290 | 1666881 | 0.19 | 1.59% |
| 2008-11-14 | 10.15 | 11.99 | 10.15 | 11.93 | 136699 | 1528277 | 2.04 | 20.63% |
| 2008-11-07 | 9.15 | 10.12 | 9.12 | 9.89 | 58704 | 570347 | 0.78 | 8.56% |
| 2008-10-31 | 9.19 | 9.45 | 8.55 | 9.11 | 20939 | 191053 | -0.07 | -0.76% |
| 2008-10-24 | 8.90 | 9.47 | 8.76 | 9.18 | 15090 | 138479 | 0.29 | 3.26% |
| 2008-10-17 | 9.21 | 9.94 | 8.72 | 8.89 | 13466 | 124696 | -0.29 | -3.16% |
| 2008-10-10 | 9.70 | 9.79 | 8.88 | 9.18 | 14561 | 136530 | -0.82 | -8.20% |
| 2008-09-26 | 10.22 | 10.50 | 9.10 | 10.00 | 47379 | 466135 | 0.32 | 3.31% |
| 2008-09-19 | 9.36 | 9.68 | 8.41 | 9.68 | 24875 | 230526 | 0.00 | 0.00% |
| 2008-09-12 | 10.95 | 10.95 | 9.15 | 9.68 | 24015 | 236924 | -1.09 | -10.12% |
| 2008-09-05 | 11.28 | 11.28 | 10.60 | 10.77 | 10824 | 117892 | -0.58 | -5.11% |
| 2008-08-29 | 11.36 | 11.60 | 10.65 | 11.35 | 7975 | 88624 | -0.05 | -0.44% |
| 2008-08-22 | 11.50 | 11.88 | 10.72 | 11.40 | 11406 | 129300 | -0.09 | -0.78% |
| 2008-08-15 | 12.62 | 12.63 | 10.85 | 11.49 | 12065 | 139028 | -0.95 | -7.64% |
| 2008-08-08 | 13.82 | 14.05 | 12.40 | 12.44 | 15499 | 207455 | -1.68 | -11.90% |
| 2008-08-01 | 14.55 | 14.95 | 13.64 | 14.12 | 17183 | 245493 | -0.36 | -2.49% |
| 2008-07-25 | 14.00 | 14.80 | 13.81 | 14.48 | 20711 | 299555 | 0.45 | 3.21% |
| 2008-07-18 | 14.40 | 15.15 | 13.52 | 14.03 | 21017 | 301128 | -0.37 | -2.57% |
| 2008-07-11 | 14.78 | 15.08 | 14.21 | 14.40 | 27088 | 397119 | 0.42 | 3.00% |
| 2008-07-04 | 13.58 | 14.27 | 13.29 | 13.98 | 18228 | 250485 | 0.35 | 2.57% |
| 2008-06-27 | 13.88 | 14.77 | 13.31 | 13.63 | 23079 | 324664 | -0.25 | -1.80% |
| 2008-06-20 | 14.56 | 15.60 | 13.19 | 13.88 | 43652 | 640037 | -0.46 | -3.21% |
| 2008-06-13 | 15.48 | 15.48 | 13.98 | 14.34 | 16773 | 242607 | -1.66 | -10.38% |
| 2008-06-06 | 16.58 | 16.77 | 15.80 | 16.00 | 13363 | 217267 | -0.58 | -3.50% |
| 2008-05-30 | 16.91 | 16.99 | 16.06 | 16.58 | 22987 | 378104 | -0.33 | -1.95% |
| 2008-05-23 | 17.24 | 18.55 | 16.60 | 16.91 | 80505 | 1419413 | -0.19 | -1.11% |
| 2008-05-16 | 16.18 | 17.66 | 15.70 | 17.10 | 46565 | 788087 | 0.95 | 5.88% |
| 2008-05-09 | 16.70 | 17.30 | 15.71 | 16.15 | 34672 | 574268 | -0.47 | -2.83% |
| 2008-04-30 | 16.00 | 16.62 | 15.51 | 16.62 | 21143 | 338567 | 0.39 | 2.40% |
| 2008-04-25 | 16.56 | 16.78 | 13.23 | 16.23 | 56018 | 865810 | 0.83 | 5.39% |
| 2008-04-18 | 15.88 | 17.74 | 15.35 | 15.40 | 39171 | 657661 | -0.48 | -3.02% |
| 2008-04-02 | 18.00 | 18.15 | 15.70 | 15.88 | 16331 | 275022 | -2.32 | -12.75% |
| 2008-03-28 | 18.90 | 19.06 | 17.28 | 18.20 | 24779 | 453791 | -0.50 | -2.67% |
| 2008-03-21 | 19.80 | 19.90 | 16.43 | 18.70 | 49003 | 875544 | -1.38 | -6.87% |
| 2008-03-14 | 21.50 | 22.40 | 19.02 | 20.08 | 44569 | 923226 | -1.52 | -7.04% |
| 2008-03-07 | 21.99 | 22.99 | 21.42 | 21.60 | 50273 | 1116190 | -0.40 | -1.82% |
| 2008-02-29 | 20.38 | 22.51 | 19.31 | 22.00 | 55058 | 1166088 | 1.82 | 9.02% |
| 2008-02-22 | 21.02 | 21.78 | 19.80 | 20.18 | 34879 | 725883 | -0.21 | -1.03% |
| 2008-02-15 | 19.80 | 20.73 | 19.50 | 20.39 | 22099 | 446724 | 0.50 | 2.51% |
| 2008-02-05 | 19.42 | 20.17 | 18.90 | 19.89 | 24923 | 490047 | 1.46 | 7.92% |
| 2008-02-01 | 21.36 | 21.36 | 18.00 | 18.43 | 45955 | 904689 | -3.07 | -14.28% |
| 2008-01-25 | 23.88 | 24.50 | 19.78 | 21.50 | 87747 | 1865961 | -2.38 | -9.97% |
| 2008-01-17 | 22.62 | 25.35 | 22.62 | 23.88 | 72015 | 1731215 | 1.12 | 4.92% |
| 2008-01-11 | 22.49 | 23.70 | 21.88 | 22.76 | 90199 | 2070948 | 0.33 | 1.47% |
| 2008-01-04 | 21.38 | 23.56 | 20.87 | 22.43 | 76174 | 1698287 | 1.73 | 8.36% |
| 2007-12-28 | 18.59 | 20.95 | 18.38 | 20.70 | 126797 | 2521879 | 2.29 | 12.44% |
| 2007-12-21 | 18.85 | 18.99 | 17.66 | 18.41 | 57666 | 1050585 | -0.47 | -2.49% |
| 2007-12-14 | 18.11 | 19.60 | 18.11 | 18.88 | 77116 | 1460572 | 0.40 | 2.17% |
| 2007-12-07 | 18.30 | 18.80 | 18.00 | 18.48 | 32332 | 594180 | 0.13 | 0.71% |
| 2007-11-30 | 18.20 | 19.00 | 17.35 | 18.35 | 49406 | 903851 | 0.37 | 2.06% |
| 2007-11-23 | 20.46 | 20.46 | 16.63 | 17.98 | 99138 | 1876059 | -0.62 | -3.33% |
| 2007-10-18 | 16.29 | 19.46 | 16.00 | 18.60 | 133068 | 2416005 | 2.31 | 14.18% |
| 2007-10-12 | 17.65 | 17.99 | 15.66 | 16.29 | 67040 | 1160511 | -0.88 | -5.12% |
| 2007-09-28 | 16.44 | 17.42 | 16.15 | 17.17 | 50161 | 844653 | 0.72 | 4.38% |
| 2007-09-21 | 17.09 | 17.96 | 16.06 | 16.45 | 68693 | 1173821 | -0.73 | -4.25% |
| 2007-09-14 | 17.70 | 18.00 | 16.03 | 17.18 | 79455 | 1351245 | -0.73 | -4.08% |
| 2007-09-07 | 19.02 | 20.47 | 17.70 | 17.91 | 215151 | 4133907 | -1.11 | -5.84% |
| 2007-08-31 | 18.66 | 20.32 | 18.02 | 19.02 | 115131 | 2205853 | 0.55 | 2.98% |
| 2007-08-24 | 18.25 | 18.89 | 18.00 | 18.47 | 59523 | 1100149 | 0.43 | 2.38% |
| 2007-08-17 | 18.05 | 18.95 | 17.80 | 18.04 | 63798 | 1170126 | -0.11 | -0.61% |
| 2007-08-10 | 20.98 | 20.98 | 17.60 | 18.15 | 132861 | 2556815 | -2.45 | -11.89% |
| 2007-08-03 | 18.15 | 21.50 | 17.80 | 20.60 | 238405 | 4599808 | 2.30 | 12.57% |
| 2007-07-27 | 15.50 | 18.50 | 15.45 | 18.30 | 240544 | 4077365 | 2.89 | 18.75% |
| 2007-07-20 | 13.50 | 15.60 | 13.38 | 15.41 | 141505 | 2099261 | 1.96 | 14.57% |
| 2007-07-13 | 13.18 | 13.49 | 12.70 | 13.45 | 41328 | 545231 | 0.44 | 3.38% |
| 2007-07-06 | 13.88 | 14.50 | 12.15 | 13.01 | 58691 | 788333 | -0.92 | -6.60% |
| 2007-06-29 | 14.35 | 16.07 | 13.00 | 13.93 | 130552 | 1954077 | -0.45 | -3.13% |
| 2007-06-22 | 15.36 | 16.55 | 13.71 | 14.38 | 136590 | 2146531 | -0.83 | -5.46% |
| 2007-06-15 | 14.87 | 16.00 | 13.88 | 15.21 | 140736 | 2146334 | 0.34 | 2.29% |
| 2007-06-08 | 15.00 | 15.18 | 11.90 | 14.87 | 163253 | 2270165 | 0.18 | 1.23% |
| 2007-06-01 | 17.43 | 18.05 | 14.51 | 14.69 | 194417 | 3211454 | -2.56 | -14.84% |
| 2007-05-25 | 25.81 | 27.62 | 17.06 | 17.25 | 144957 | 3608923 | -9.26 | -34.93% |
| 2007-05-18 | 23.05 | 27.75 | 22.90 | 26.51 | 151591 | 3870357 | 3.09 | 13.19% |
| 2007-05-11 | 23.90 | 24.75 | 22.82 | 23.42 | 79591 | 1885610 | -0.70 | -2.90% |
| 2007-04-27 | 23.02 | 25.28 | 22.85 | 24.12 | 92294 | 2236554 | 1.47 | 6.49% |
| 2007-04-20 | 22.50 | 22.96 | 20.13 | 22.65 | 97096 | 2134874 | 0.65 | 2.96% |
| 2007-04-13 | 19.45 | 22.58 | 19.00 | 22.00 | 101930 | 2102868 | 2.95 | 15.49% |
| 2007-04-05 | 18.20 | 19.25 | 18.20 | 19.05 | 50689 | 955751 | 0.95 | 5.25% |
| 2007-03-30 | 18.12 | 18.55 | 17.51 | 18.10 | 70550 | 1279500 | 0.00 | 0.00% |
| 2007-03-23 | 17.15 | 18.36 | 17.02 | 18.10 | 91211 | 1639182 | 0.31 | 1.74% |
| 2007-03-16 | 15.15 | 18.50 | 15.15 | 17.79 | 173517 | 2984738 | 2.64 | 17.43% |
| 2007-03-09 | 14.70 | 15.37 | 14.57 | 15.15 | 53125 | 799361 | 0.45 | 3.06% |
| 2007-03-02 | 15.45 | 16.16 | 14.08 | 14.70 | 84316 | 1262714 | -0.71 | -4.61% |
| 2007-02-16 | 14.15 | 15.70 | 14.15 | 15.41 | 81558 | 1228435 | 1.25 | 8.83% |
| 2007-02-09 | 13.78 | 14.40 | 13.72 | 14.16 | 55895 | 791860 | 0.37 | 2.68% |
| 2007-02-02 | 13.68 | 14.25 | 13.45 | 13.79 | 73598 | 1020681 | 0.11 | 0.80% |
| 2007-01-26 | 13.98 | 14.74 | 13.20 | 13.68 | 109391 | 1537948 | -0.11 | -0.80% |
| 2007-01-19 | 12.60 | 13.92 | 12.60 | 13.79 | 113232 | 1507401 | 1.21 | 9.62% |
| 2007-01-12 | 12.63 | 13.29 | 12.58 | 12.58 | 90379 | 1166333 | -0.02 | -0.16% |
| 2007-01-05 | 12.43 | 12.60 | 12.18 | 12.60 | 20274 | 250547 | 0.22 | 1.78% |
| 2006-12-29 | 12.45 | 12.63 | 12.10 | 12.38 | 38140 | 471720 | -0.05 | -0.40% |
| 2006-12-22 | 12.59 | 12.95 | 12.43 | 12.43 | 58299 | 740438 | -0.16 | -1.27% |
| 2006-12-15 | 12.35 | 12.67 | 12.20 | 12.59 | 41608 | 518862 | 0.19 | 1.53% |
| 2006-12-08 | 12.54 | 13.36 | 12.39 | 12.40 | 96167 | 1231346 | -0.10 | -0.80% |
| 2006-12-01 | 12.54 | 12.70 | 12.30 | 12.50 | 55507 | 694288 | -0.04 | -0.32% |
