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 | 16.50 | 18.18 | 16.18 | 16.55 | 128664 | 2205894 | 0.05 | 0.30% |
| 2009-11-20 | 15.22 | 16.86 | 15.22 | 16.50 | 94175 | 1505579 | 1.31 | 8.62% |
| 2009-11-13 | 15.09 | 15.37 | 14.70 | 15.19 | 66743 | 1001886 | 0.11 | 0.73% |
| 2009-11-06 | 13.80 | 15.35 | 13.67 | 15.08 | 115503 | 1710922 | 1.01 | 7.18% |
| 2009-10-30 | 14.27 | 14.35 | 13.57 | 14.07 | 45614 | 642072 | -0.19 | -1.33% |
| 2009-10-23 | 13.45 | 14.32 | 13.24 | 14.26 | 55765 | 782524 | 0.87 | 6.50% |
| 2009-10-16 | 12.74 | 14.22 | 12.70 | 13.39 | 32104 | 425706 | 0.60 | 4.69% |
| 2009-10-09 | 12.21 | 12.83 | 12.18 | 12.79 | 4589 | 57875 | 0.51 | 4.15% |
| 2009-09-30 | 13.30 | 13.35 | 11.87 | 12.28 | 19234 | 238392 | -0.92 | -6.97% |
| 2009-09-25 | 13.78 | 14.44 | 13.00 | 13.20 | 40288 | 554841 | -0.58 | -4.21% |
| 2009-09-18 | 13.91 | 14.60 | 13.71 | 13.78 | 62848 | 893806 | -0.17 | -1.22% |
| 2009-09-11 | 13.36 | 14.60 | 12.73 | 13.95 | 76168 | 1053260 | 0.92 | 7.06% |
| 2009-09-04 | 13.20 | 13.50 | 11.84 | 13.03 | 29534 | 372304 | -0.53 | -3.91% |
| 2009-08-28 | 12.80 | 14.44 | 12.18 | 13.56 | 56803 | 772989 | 0.77 | 6.02% |
| 2009-08-21 | 12.67 | 12.93 | 11.70 | 12.79 | 37412 | 460649 | -0.04 | -0.31% |
| 2009-08-14 | 14.39 | 14.90 | 12.80 | 12.83 | 38586 | 547841 | -1.57 | -10.90% |
| 2009-08-07 | 14.30 | 15.80 | 14.10 | 14.40 | 109399 | 1653559 | 0.11 | 0.77% |
| 2009-07-31 | 14.43 | 15.67 | 13.56 | 14.29 | 109835 | 1636685 | -0.13 | -0.90% |
| 2009-07-24 | 14.89 | 15.35 | 14.20 | 14.42 | 85802 | 1274005 | -0.51 | -3.42% |
| 2009-07-17 | 14.50 | 15.58 | 14.43 | 14.93 | 145564 | 2188966 | 0.40 | 2.75% |
| 2009-07-10 | 14.00 | 14.72 | 13.83 | 14.53 | 56478 | 804327 | 0.48 | 3.42% |
| 2009-07-03 | 13.83 | 15.20 | 13.65 | 14.05 | 118567 | 1710640 | 0.22 | 1.59% |
| 2009-06-26 | 14.03 | 14.35 | 13.64 | 13.83 | 36608 | 509266 | -0.17 | -1.21% |
| 2009-06-19 | 13.48 | 14.18 | 13.40 | 14.00 | 34814 | 481172 | 0.41 | 3.02% |
| 2009-06-12 | 13.84 | 14.18 | 13.39 | 13.59 | 41663 | 577348 | -0.25 | -1.81% |
| 2009-06-05 | 13.72 | 14.77 | 13.49 | 13.84 | 69431 | 968863 | 0.17 | 1.24% |
| 2009-05-27 | 14.48 | 14.88 | 13.57 | 13.67 | 63216 | 885454 | -1.53 | -10.07% |
| 2009-05-22 | 13.45 | 15.80 | 13.00 | 15.20 | 140694 | 2083509 | 1.75 | 13.01% |
| 2009-05-15 | 14.02 | 14.25 | 13.29 | 13.45 | 42645 | 583827 | -0.43 | -3.10% |
| 2009-05-08 | 13.46 | 14.18 | 13.18 | 13.88 | 64912 | 893218 | 0.54 | 4.05% |
| 2009-04-30 | 12.98 | 13.60 | 12.03 | 13.34 | 36329 | 469530 | 0.11 | 0.83% |
| 2009-04-24 | 14.60 | 14.75 | 12.56 | 13.23 | 127513 | 1750640 | -1.47 | -10.00% |
| 2009-04-17 | 13.50 | 15.00 | 13.10 | 14.70 | 124641 | 1723687 | 1.19 | 8.81% |
| 2009-04-10 | 12.00 | 13.95 | 11.82 | 13.51 | 102093 | 1308222 | 1.52 | 12.68% |
| 2009-04-03 | 11.11 | 12.59 | 10.63 | 11.99 | 113134 | 1322796 | 0.84 | 7.53% |
| 2009-03-27 | 10.57 | 11.41 | 10.03 | 11.15 | 97118 | 1035835 | 0.50 | 4.70% |
| 2009-03-20 | 9.78 | 10.88 | 9.53 | 10.65 | 77720 | 806234 | 0.83 | 8.45% |
| 2009-03-12 | 10.13 | 10.53 | 9.34 | 9.82 | 54992 | 542905 | -0.56 | -5.39% |
| 2009-03-06 | 8.66 | 10.80 | 8.42 | 10.38 | 111485 | 1103518 | 1.62 | 18.49% |
| 2009-02-27 | 10.50 | 11.40 | 8.70 | 8.76 | 95632 | 992317 | -2.19 | -20.00% |
| 2009-02-20 | 10.44 | 11.15 | 9.44 | 10.95 | 107816 | 1122534 | 0.47 | 4.49% |
| 2009-02-13 | 9.50 | 10.60 | 9.41 | 10.48 | 78059 | 777106 | 1.07 | 11.37% |
| 2009-02-06 | 8.88 | 9.49 | 8.81 | 9.41 | 64330 | 592268 | 0.50 | 5.61% |
| 2009-01-23 | 8.76 | 9.18 | 8.47 | 8.91 | 49474 | 435325 | 0.19 | 2.18% |
| 2009-01-16 | 8.77 | 9.27 | 8.38 | 8.72 | 63915 | 567115 | -0.08 | -0.91% |
| 2009-01-09 | 8.08 | 8.98 | 8.00 | 8.80 | 69010 | 588115 | 0.42 | 5.01% |
| 2008-12-26 | 8.24 | 9.54 | 8.10 | 8.38 | 140135 | 1232981 | 0.18 | 2.19% |
| 2008-12-19 | 7.75 | 8.28 | 7.33 | 8.20 | 50405 | 401065 | 0.55 | 7.19% |
| 2008-12-12 | 7.85 | 8.88 | 7.50 | 7.65 | 67669 | 556120 | -0.13 | -1.67% |
| 2008-12-05 | 6.89 | 7.84 | 6.80 | 7.78 | 42954 | 321548 | 0.89 | 12.92% |
| 2008-11-28 | 6.93 | 7.50 | 6.67 | 6.89 | 21547 | 151073 | 0.04 | 0.58% |
| 2008-11-21 | 7.69 | 7.85 | 6.59 | 6.85 | 66942 | 486342 | -0.15 | -2.14% |
| 2008-11-13 | 6.78 | 7.10 | 6.51 | 7.00 | 69500 | 473981 | 0.55 | 8.53% |
| 2008-11-07 | 5.95 | 6.45 | 5.65 | 6.45 | 22874 | 143034 | 0.50 | 8.40% |
| 2008-10-31 | 5.98 | 6.13 | 5.60 | 5.95 | 7226 | 42596 | 0.00 | 0.00% |
| 2008-10-24 | 5.66 | 6.43 | 5.66 | 5.95 | 10805 | 65750 | 0.28 | 4.94% |
| 2008-10-17 | 5.80 | 6.33 | 5.43 | 5.67 | 7551 | 43861 | -0.27 | -4.54% |
| 2008-10-10 | 6.86 | 6.86 | 5.72 | 5.94 | 6840 | 43555 | -1.05 | -15.02% |
| 2008-09-26 | 7.55 | 7.55 | 6.46 | 6.99 | 13721 | 95533 | 0.10 | 1.45% |
| 2008-09-19 | 6.70 | 6.89 | 5.88 | 6.89 | 8073 | 52551 | 0.20 | 2.99% |
| 2008-09-12 | 7.29 | 7.32 | 6.56 | 6.69 | 8044 | 54694 | -0.49 | -6.83% |
| 2008-09-05 | 7.58 | 7.59 | 7.05 | 7.18 | 7381 | 54355 | -0.47 | -6.14% |
| 2008-08-29 | 7.58 | 8.18 | 7.25 | 7.65 | 20881 | 160682 | 0.17 | 2.27% |
| 2008-08-22 | 7.70 | 7.88 | 7.00 | 7.48 | 11953 | 89113 | -0.17 | -2.22% |
| 2008-08-15 | 8.70 | 8.70 | 7.25 | 7.65 | 11582 | 89601 | -1.07 | -12.27% |
| 2008-08-08 | 9.68 | 9.82 | 8.72 | 8.72 | 14703 | 138739 | -0.91 | -9.45% |
| 2008-08-01 | 9.80 | 10.11 | 9.11 | 9.63 | 20627 | 201347 | -0.08 | -0.82% |
| 2008-07-25 | 9.00 | 9.75 | 8.90 | 9.71 | 20435 | 191837 | 0.89 | 10.09% |
| 2008-07-18 | 9.98 | 9.98 | 8.31 | 8.82 | 12883 | 113643 | -0.81 | -8.41% |
| 2008-07-09 | 8.64 | 9.68 | 8.55 | 9.63 | 13837 | 127075 | 1.05 | 12.24% |
| 2008-07-04 | 8.04 | 8.64 | 7.88 | 8.58 | 9602 | 79377 | 0.40 | 4.89% |
| 2008-06-27 | 8.28 | 9.25 | 8.18 | 8.18 | 14790 | 128815 | -0.22 | -2.62% |
| 2008-06-20 | 9.78 | 9.78 | 7.98 | 8.40 | 14945 | 133704 | -1.23 | -12.77% |
| 2008-06-13 | 11.78 | 11.78 | 9.32 | 9.63 | 11912 | 120303 | -2.25 | -18.94% |
| 2008-06-06 | 11.49 | 12.56 | 11.48 | 11.88 | 33358 | 399557 | 0.26 | 2.24% |
| 2008-05-30 | 11.76 | 12.00 | 10.81 | 11.62 | 17279 | 194258 | -0.38 | -3.17% |
| 2008-05-23 | 11.84 | 12.99 | 11.00 | 12.00 | 39817 | 482075 | 0.01 | 0.08% |
| 2008-05-16 | 12.05 | 12.38 | 11.00 | 11.99 | 25136 | 300010 | -0.18 | -1.48% |
| 2008-05-09 | 11.85 | 12.36 | 10.89 | 12.17 | 26520 | 312650 | 0.57 | 4.91% |
| 2008-04-30 | 11.34 | 11.86 | 10.95 | 11.60 | 12371 | 139603 | 0.32 | 2.84% |
| 2008-04-25 | 10.64 | 11.56 | 9.26 | 11.28 | 24903 | 272592 | 1.25 | 12.46% |
| 2008-04-18 | 18.32 | 18.32 | 10.00 | 10.03 | 11478 | 140578 | -8.47 | -45.78% |
| 2008-04-11 | 17.18 | 18.72 | 16.85 | 18.50 | 10181 | 183265 | 1.55 | 9.14% |
| 2008-04-03 | 19.61 | 20.45 | 16.02 | 16.95 | 9580 | 171360 | -2.79 | -14.13% |
| 2008-03-27 | 20.21 | 21.30 | 18.90 | 19.74 | 9721 | 197342 | -0.42 | -2.08% |
| 2008-03-21 | 21.38 | 21.38 | 17.88 | 20.16 | 14301 | 281116 | -1.06 | -5.00% |
| 2008-03-14 | 22.89 | 22.95 | 20.68 | 21.22 | 9589 | 209620 | -1.73 | -7.54% |
| 2008-03-07 | 22.35 | 24.55 | 22.22 | 22.95 | 23929 | 563286 | 0.60 | 2.69% |
| 2008-02-29 | 22.80 | 22.96 | 20.78 | 22.35 | 18955 | 413722 | -0.10 | -0.45% |
| 2008-02-22 | 23.44 | 24.40 | 22.02 | 22.45 | 28763 | 673746 | 1.41 | 6.70% |
| 2008-02-15 | 20.40 | 21.08 | 19.69 | 21.04 | 7488 | 154283 | 0.77 | 3.80% |
| 2008-02-05 | 18.63 | 20.65 | 18.63 | 20.27 | 5924 | 118716 | 1.91 | 10.40% |
| 2008-02-01 | 22.18 | 22.35 | 17.90 | 18.36 | 15436 | 308394 | -3.57 | -16.28% |
| 2008-01-25 | 25.73 | 25.76 | 20.70 | 21.93 | 26279 | 594393 | -3.49 | -13.73% |
| 2008-01-18 | 24.66 | 25.42 | 22.51 | 25.42 | 25252 | 611453 | 0.67 | 2.71% |
| 2008-01-11 | 22.30 | 25.00 | 21.50 | 24.75 | 30574 | 715852 | 2.19 | 9.71% |
| 2008-01-04 | 20.35 | 23.50 | 20.08 | 22.56 | 28224 | 627012 | 2.42 | 12.02% |
| 2007-12-28 | 19.71 | 20.58 | 19.21 | 20.14 | 19665 | 392585 | 0.59 | 3.02% |
| 2007-12-21 | 19.18 | 19.74 | 18.99 | 19.55 | 16620 | 320361 | 0.38 | 1.98% |
| 2007-12-14 | 17.80 | 19.66 | 17.68 | 19.17 | 46153 | 873334 | 1.05 | 5.79% |
| 2007-12-07 | 16.75 | 18.38 | 16.60 | 18.12 | 22552 | 397433 | 1.32 | 7.86% |
| 2007-11-30 | 17.38 | 17.44 | 16.50 | 16.80 | 5765 | 97135 | -0.38 | -2.21% |
| 2007-11-23 | 17.35 | 17.75 | 16.71 | 17.18 | 9500 | 164844 | 0.00 | 0.00% |
| 2007-11-16 | 17.58 | 17.84 | 16.70 | 17.18 | 12453 | 214124 | -0.49 | -2.77% |
| 2007-11-09 | 16.56 | 17.80 | 16.56 | 17.67 | 15987 | 276217 | 0.86 | 5.12% |
| 2007-11-02 | 16.70 | 17.85 | 16.50 | 16.81 | 11890 | 200940 | -0.07 | -0.41% |
| 2007-10-26 | 17.88 | 18.38 | 16.20 | 16.88 | 10461 | 183760 | -1.49 | -8.11% |
| 2007-10-18 | 18.00 | 18.87 | 17.55 | 18.37 | 9821 | 177938 | 0.02 | 0.11% |
| 2007-10-12 | 20.52 | 20.79 | 17.30 | 18.35 | 24394 | 472446 | -2.08 | -10.18% |
| 2007-09-28 | 18.90 | 20.90 | 18.75 | 20.43 | 49719 | 985706 | 1.44 | 7.58% |
| 2007-09-20 | 18.99 | 19.20 | 18.67 | 18.99 | 15403 | 291127 | 0.05 | 0.26% |
| 2007-09-14 | 19.52 | 19.95 | 17.88 | 18.94 | 23107 | 440403 | -0.64 | -3.27% |
| 2007-09-07 | 19.20 | 20.29 | 19.06 | 19.58 | 30368 | 596902 | 0.50 | 2.62% |
| 2007-08-31 | 19.99 | 20.19 | 18.75 | 19.08 | 24782 | 476123 | -0.73 | -3.69% |
| 2007-08-24 | 19.29 | 21.10 | 19.05 | 19.81 | 37695 | 762850 | 0.81 | 4.26% |
| 2007-08-17 | 17.90 | 19.85 | 17.70 | 19.00 | 28536 | 541890 | 1.00 | 5.56% |
| 2007-08-10 | 19.35 | 19.48 | 17.70 | 18.00 | 26179 | 490261 | -1.15 | -6.00% |
| 2007-08-03 | 18.08 | 19.55 | 17.40 | 19.15 | 36969 | 684234 | 0.80 | 4.36% |
| 2007-07-27 | 17.20 | 18.59 | 17.01 | 18.35 | 31337 | 562409 | 1.20 | 7.00% |
| 2007-07-20 | 16.58 | 17.29 | 16.08 | 17.15 | 18528 | 313486 | 0.44 | 2.63% |
| 2007-07-13 | 16.95 | 17.20 | 16.02 | 16.71 | 16915 | 281207 | -0.22 | -1.30% |
| 2007-07-06 | 15.21 | 16.99 | 15.19 | 16.93 | 21775 | 351062 | 1.74 | 11.46% |
| 2007-06-29 | 17.20 | 17.45 | 14.82 | 15.19 | 25352 | 408236 | -2.23 | -12.80% |
| 2007-06-22 | 18.42 | 19.83 | 16.70 | 17.42 | 37337 | 692507 | -0.68 | -3.76% |
| 2007-06-15 | 17.00 | 18.42 | 16.21 | 18.10 | 44728 | 782809 | 1.13 | 6.66% |
| 2007-06-08 | 16.55 | 17.36 | 14.61 | 16.97 | 48438 | 786823 | 0.62 | 3.79% |
| 2007-06-01 | 20.50 | 21.29 | 16.18 | 16.35 | 61219 | 1184065 | -4.05 | -19.85% |
| 2007-05-25 | 19.15 | 20.98 | 18.80 | 20.40 | 54011 | 1077848 | 0.70 | 3.55% |
| 2007-05-18 | 19.30 | 20.30 | 19.00 | 19.70 | 38676 | 757199 | 0.03 | 0.15% |
| 2007-05-11 | 19.96 | 20.36 | 19.09 | 19.67 | 43544 | 853495 | -0.34 | -1.70% |
| 2007-04-27 | 21.00 | 21.20 | 19.90 | 20.01 | 63391 | 1305748 | -1.23 | -5.79% |
| 2007-04-20 | 19.88 | 22.53 | 18.73 | 21.24 | 134805 | 2814626 | 2.52 | 13.46% |
| 2007-04-13 | 15.53 | 19.30 | 15.02 | 18.72 | 95389 | 1616378 | 3.12 | 20.00% |
| 2007-04-06 | 14.99 | 15.73 | 14.90 | 15.60 | 35859 | 547407 | 0.70 | 4.70% |
| 2007-03-30 | 14.85 | 15.66 | 14.48 | 14.90 | 51736 | 785653 | 0.05 | 0.34% |
| 2007-03-23 | 13.76 | 15.60 | 13.67 | 14.85 | 61386 | 917553 | 0.67 | 4.72% |
| 2007-03-16 | 14.08 | 14.87 | 13.81 | 14.18 | 67174 | 967806 | 0.23 | 1.65% |
| 2007-03-09 | 13.30 | 14.18 | 13.30 | 13.95 | 38968 | 538612 | 0.50 | 3.72% |
| 2007-03-02 | 13.90 | 14.48 | 13.01 | 13.45 | 42542 | 583059 | -0.42 | -3.03% |
| 2007-02-16 | 13.12 | 13.99 | 13.06 | 13.87 | 43758 | 595408 | 0.73 | 5.56% |
| 2007-02-09 | 12.94 | 13.47 | 12.90 | 13.14 | 30023 | 396781 | 0.19 | 1.47% |
| 2007-02-02 | 13.15 | 13.55 | 12.80 | 12.95 | 31420 | 415542 | -0.14 | -1.07% |
| 2007-01-26 | 14.10 | 14.34 | 12.61 | 13.09 | 62483 | 853719 | -0.77 | -5.56% |
| 2007-01-19 | 12.07 | 13.92 | 12.06 | 13.86 | 76273 | 1007597 | 1.68 | 13.79% |
| 2007-01-12 | 12.27 | 12.93 | 12.11 | 12.18 | 38484 | 483518 | -0.07 | -0.57% |
| 2007-01-05 | 11.95 | 12.31 | 11.70 | 12.25 | 12679 | 152614 | 0.37 | 3.11% |
| 2006-12-29 | 12.44 | 12.65 | 11.70 | 11.88 | 21246 | 257496 | -0.59 | -4.73% |
| 2006-12-22 | 12.50 | 13.13 | 12.19 | 12.47 | 42050 | 531041 | -0.03 | -0.24% |
| 2006-12-15 | 12.55 | 12.77 | 12.19 | 12.50 | 17467 | 217184 | 0.23 | 1.87% |
| 2006-12-08 | 12.50 | 13.27 | 12.25 | 12.27 | 53556 | 687475 | -0.23 | -1.84% |
| 2006-12-01 | 12.06 | 12.87 | 11.80 | 12.50 | 52550 | 648451 | 0.44 | 3.65% |
