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 | 19.30 | 19.58 | 16.80 | 17.04 | 296814 | 5447755 | -2.44 | -12.53% |
| 2009-11-20 | 18.27 | 19.75 | 18.24 | 19.48 | 351817 | 6754709 | 1.55 | 8.64% |
| 2009-11-13 | 17.64 | 17.99 | 16.75 | 17.93 | 364878 | 6347747 | 0.11 | 0.62% |
| 2009-11-06 | 16.20 | 18.32 | 16.05 | 17.82 | 415165 | 7255184 | 1.22 | 7.35% |
| 2009-10-30 | 16.63 | 17.15 | 15.96 | 16.60 | 379536 | 6280951 | 0.35 | 2.15% |
| 2009-10-23 | 15.08 | 16.64 | 15.08 | 16.25 | 255771 | 4119797 | 1.09 | 7.19% |
| 2009-10-16 | 15.16 | 15.60 | 14.73 | 15.16 | 205512 | 3122108 | 0.04 | 0.27% |
| 2009-10-09 | 14.23 | 15.15 | 14.11 | 15.12 | 33505 | 493509 | 0.96 | 6.78% |
| 2009-09-30 | 15.20 | 15.38 | 13.39 | 14.16 | 134104 | 1928848 | -1.07 | -7.03% |
| 2009-09-25 | 16.79 | 17.29 | 15.08 | 15.23 | 154255 | 2470460 | -1.42 | -8.53% |
| 2009-09-18 | 16.00 | 18.00 | 15.81 | 16.65 | 427871 | 7316049 | 0.85 | 5.38% |
| 2009-09-11 | 15.90 | 16.60 | 15.41 | 15.80 | 256346 | 4095575 | -0.16 | -1.00% |
| 2009-09-04 | 16.01 | 16.16 | 14.55 | 15.96 | 165113 | 2521682 | -0.24 | -1.48% |
| 2009-08-28 | 15.62 | 17.68 | 15.57 | 16.20 | 278988 | 4653073 | 0.68 | 4.38% |
| 2009-08-21 | 14.83 | 15.77 | 14.24 | 15.52 | 187431 | 2813133 | 0.29 | 1.90% |
| 2009-08-14 | 16.85 | 17.62 | 15.15 | 15.23 | 219943 | 3624578 | -1.35 | -8.14% |
| 2009-08-07 | 16.50 | 19.76 | 16.50 | 16.58 | 472742 | 8464500 | 0.00 | 0.00% |
| 2009-07-31 | 15.00 | 16.84 | 14.50 | 16.58 | 576305 | 9005270 | 1.60 | 10.68% |
| 2009-07-24 | 15.15 | 15.60 | 14.35 | 14.98 | 357622 | 5352589 | -0.13 | -0.86% |
| 2009-07-17 | 14.23 | 15.52 | 13.82 | 15.11 | 359157 | 5350240 | 0.88 | 6.18% |
| 2009-07-10 | 12.90 | 14.71 | 12.89 | 14.23 | 580543 | 8102061 | 1.52 | 11.96% |
| 2009-07-03 | 12.74 | 12.89 | 12.20 | 12.71 | 277863 | 3485343 | -0.04 | -0.31% |
| 2009-06-26 | 12.52 | 13.26 | 12.22 | 12.75 | 463380 | 5911972 | 0.30 | 2.41% |
| 2009-06-19 | 12.60 | 12.83 | 12.25 | 12.45 | 240932 | 3007894 | -0.10 | -0.80% |
| 2009-06-12 | 13.15 | 13.85 | 12.35 | 12.55 | 391782 | 5142125 | -0.70 | -5.28% |
| 2009-06-05 | 12.31 | 13.46 | 12.31 | 13.25 | 337962 | 4352254 | 1.03 | 8.43% |
| 2009-05-27 | 11.75 | 12.42 | 11.50 | 12.22 | 135444 | 1638505 | 0.19 | 1.58% |
| 2009-05-22 | 12.60 | 13.10 | 11.70 | 12.03 | 337082 | 4208955 | -0.31 | -2.51% |
| 2009-05-15 | 11.63 | 12.80 | 11.17 | 12.34 | 486437 | 5880647 | 0.76 | 6.56% |
| 2009-05-08 | 11.45 | 12.40 | 11.25 | 11.58 | 342291 | 4056475 | 0.21 | 1.85% |
| 2009-04-30 | 11.44 | 11.62 | 10.75 | 11.37 | 171213 | 1903480 | -0.41 | -3.48% |
| 2009-04-24 | 12.17 | 13.52 | 11.68 | 11.78 | 541312 | 6708073 | -0.40 | -3.28% |
| 2009-04-17 | 11.70 | 12.80 | 11.43 | 12.18 | 535791 | 6514736 | 0.56 | 4.82% |
| 2009-04-10 | 11.75 | 12.05 | 10.66 | 11.62 | 258922 | 2951486 | -0.17 | -1.44% |
| 2009-04-03 | 10.78 | 12.49 | 10.23 | 11.79 | 651146 | 7595429 | 1.01 | 9.37% |
| 2009-03-27 | 10.43 | 11.17 | 10.36 | 10.78 | 338416 | 3640979 | 0.35 | 3.36% |
| 2009-03-20 | 9.35 | 10.86 | 9.20 | 10.43 | 458989 | 4704426 | 1.07 | 11.43% |
| 2009-03-13 | 9.98 | 10.08 | 9.03 | 9.36 | 241731 | 2281629 | -0.62 | -6.21% |
| 2009-03-06 | 8.66 | 10.22 | 8.60 | 9.98 | 464291 | 4430845 | 1.23 | 14.06% |
| 2009-02-27 | 11.00 | 11.50 | 8.63 | 8.75 | 438378 | 4552522 | -2.25 | -20.45% |
| 2009-02-20 | 12.19 | 12.28 | 10.39 | 11.00 | 496934 | 5632526 | -1.05 | -8.71% |
| 2009-02-13 | 10.85 | 12.20 | 10.37 | 12.05 | 756548 | 8544182 | 1.32 | 12.30% |
| 2009-02-06 | 8.76 | 10.99 | 8.75 | 10.73 | 701897 | 7141336 | 2.05 | 23.62% |
| 2009-01-23 | 8.45 | 8.85 | 8.08 | 8.68 | 319215 | 2677077 | 0.18 | 2.12% |
| 2009-01-16 | 7.74 | 8.67 | 7.62 | 8.50 | 518751 | 4264953 | 0.76 | 9.82% |
| 2009-01-09 | 6.98 | 7.75 | 6.85 | 7.74 | 273053 | 2021843 | 0.50 | 6.91% |
| 2008-12-26 | 8.75 | 8.99 | 7.12 | 7.24 | 280476 | 2217227 | -1.43 | -16.49% |
| 2008-12-19 | 8.05 | 9.06 | 7.60 | 8.67 | 240484 | 2010021 | 0.73 | 9.19% |
| 2008-12-12 | 8.94 | 9.26 | 7.80 | 7.94 | 328894 | 2867696 | -0.77 | -8.84% |
| 2008-12-05 | 6.65 | 8.75 | 6.60 | 8.71 | 356403 | 2844235 | 1.95 | 28.85% |
| 2008-11-28 | 7.21 | 7.63 | 6.71 | 6.76 | 161249 | 1149740 | -0.42 | -5.85% |
| 2008-11-21 | 7.65 | 8.50 | 6.88 | 7.18 | 326809 | 2495863 | -0.49 | -6.39% |
| 2008-11-14 | 6.16 | 7.76 | 6.10 | 7.67 | 225674 | 1590090 | 1.67 | 27.83% |
| 2008-11-07 | 6.16 | 6.23 | 5.70 | 6.00 | 107789 | 638954 | -0.28 | -4.46% |
| 2008-10-31 | 6.50 | 7.08 | 6.09 | 6.28 | 97726 | 646652 | -0.94 | -13.02% |
| 2008-10-24 | 7.32 | 7.74 | 7.01 | 7.22 | 47474 | 352065 | -0.16 | -2.17% |
| 2008-10-17 | 7.86 | 8.59 | 7.04 | 7.38 | 65969 | 512102 | -0.92 | -11.08% |
| 2008-10-10 | 10.40 | 10.40 | 8.13 | 8.30 | 89888 | 837373 | -2.55 | -23.50% |
| 2008-09-26 | 12.38 | 12.90 | 10.40 | 10.85 | 103788 | 1182529 | -0.92 | -7.82% |
| 2008-09-19 | 11.00 | 11.77 | 10.35 | 11.77 | 59370 | 661301 | 0.83 | 7.59% |
| 2008-09-12 | 11.66 | 11.90 | 10.88 | 10.94 | 59819 | 687281 | -0.83 | -7.05% |
| 2008-09-05 | 13.50 | 14.38 | 11.10 | 11.77 | 92463 | 1112167 | -1.61 | -12.03% |
| 2008-08-28 | 14.49 | 14.50 | 13.12 | 13.38 | 23337 | 320291 | -0.87 | -6.11% |
| 2008-08-22 | 14.00 | 15.28 | 13.31 | 14.25 | 55702 | 809043 | 0.23 | 1.64% |
| 2008-08-15 | 15.60 | 15.60 | 12.90 | 14.02 | 59462 | 835182 | -1.67 | -10.64% |
| 2008-08-08 | 17.56 | 18.00 | 15.69 | 15.69 | 45987 | 775476 | -2.05 | -11.56% |
| 2008-08-01 | 18.98 | 19.47 | 16.83 | 17.74 | 62034 | 1137635 | -1.20 | -6.34% |
| 2008-07-25 | 18.47 | 19.65 | 18.30 | 18.94 | 91893 | 1758089 | 0.47 | 2.54% |
| 2008-07-18 | 18.20 | 19.40 | 16.60 | 18.47 | 51327 | 923271 | 0.34 | 1.88% |
| 2008-07-11 | 16.67 | 19.39 | 16.67 | 18.13 | 74680 | 1388235 | 1.21 | 7.15% |
| 2008-07-04 | 16.01 | 17.40 | 15.00 | 16.92 | 109316 | 1774584 | 0.38 | 2.30% |
| 2008-06-27 | 16.80 | 18.55 | 15.85 | 16.54 | 100453 | 1729876 | -0.46 | -2.71% |
| 2008-06-20 | 29.10 | 29.10 | 16.20 | 17.00 | 72541 | 1637056 | -11.68 | -40.73% |
| 2008-06-13 | 33.85 | 33.85 | 28.60 | 28.68 | 24852 | 772860 | -5.66 | -16.48% |
| 2008-06-06 | 35.03 | 35.80 | 33.51 | 34.34 | 15817 | 550081 | -1.27 | -3.57% |
| 2008-05-30 | 35.01 | 37.00 | 35.00 | 35.61 | 10673 | 385661 | -0.50 | -1.39% |
| 2008-05-23 | 37.70 | 39.39 | 35.19 | 36.11 | 22911 | 842961 | -1.79 | -4.72% |
| 2008-05-16 | 36.50 | 39.80 | 36.12 | 37.90 | 41460 | 1602767 | 0.85 | 2.29% |
| 2008-05-09 | 36.35 | 38.49 | 35.76 | 37.05 | 50339 | 1870976 | 1.47 | 4.13% |
| 2008-04-30 | 35.01 | 35.75 | 33.31 | 35.58 | 41897 | 1437982 | 0.08 | 0.23% |
| 2008-04-25 | 35.58 | 36.92 | 31.52 | 35.50 | 63814 | 2210293 | 2.00 | 5.97% |
| 2008-04-18 | 36.25 | 36.25 | 32.80 | 33.50 | 38797 | 1328731 | -2.71 | -7.48% |
| 2008-04-11 | 34.00 | 37.11 | 33.83 | 36.21 | 36069 | 1272523 | 3.11 | 9.40% |
| 2008-04-03 | 35.70 | 36.00 | 31.00 | 33.10 | 31895 | 1058869 | -3.50 | -9.56% |
| 2008-03-28 | 38.00 | 39.20 | 34.11 | 36.60 | 48553 | 1794254 | -1.40 | -3.68% |
| 2008-03-21 | 37.89 | 39.00 | 32.83 | 38.00 | 57399 | 2036553 | -0.15 | -0.39% |
| 2008-03-14 | 43.02 | 44.56 | 37.70 | 38.15 | 54776 | 2247830 | -5.85 | -13.29% |
| 2008-03-07 | 41.00 | 45.75 | 39.80 | 44.00 | 66137 | 2801283 | 3.00 | 7.32% |
| 2008-02-29 | 42.30 | 42.30 | 38.90 | 41.00 | 36704 | 1476583 | -1.00 | -2.38% |
| 2008-02-22 | 42.98 | 43.96 | 40.57 | 42.00 | 36193 | 1540267 | 0.60 | 1.45% |
| 2008-02-15 | 41.99 | 41.99 | 38.60 | 41.40 | 35397 | 1426288 | 0.40 | 0.98% |
| 2008-02-05 | 38.99 | 42.50 | 38.99 | 41.00 | 19011 | 784881 | 2.45 | 6.36% |
| 2008-02-01 | 42.90 | 43.10 | 36.11 | 38.55 | 115159 | 4586547 | -4.98 | -11.44% |
| 2008-01-25 | 38.98 | 44.93 | 36.04 | 43.53 | 143301 | 5843296 | 4.57 | 11.73% |
| 2008-01-18 | 37.82 | 39.99 | 37.30 | 38.96 | 85012 | 3273000 | 0.88 | 2.31% |
| 2008-01-11 | 39.90 | 40.78 | 37.20 | 38.08 | 82999 | 3262397 | -2.02 | -5.04% |
| 2008-01-04 | 36.50 | 42.00 | 36.10 | 40.10 | 79676 | 3156838 | 3.80 | 10.47% |
| 2007-12-28 | 34.00 | 37.59 | 34.00 | 36.30 | 119101 | 4271877 | 2.52 | 7.46% |
| 2007-12-21 | 30.19 | 34.00 | 29.81 | 33.78 | 116465 | 3713444 | 3.70 | 12.30% |
| 2007-12-14 | 27.80 | 30.40 | 27.65 | 30.08 | 89038 | 2625712 | 1.78 | 6.29% |
| 2007-12-07 | 27.00 | 28.50 | 26.39 | 28.30 | 34550 | 960319 | 1.31 | 4.85% |
| 2007-11-30 | 27.70 | 28.27 | 26.58 | 26.99 | 21740 | 593658 | -0.64 | -2.32% |
| 2007-11-23 | 27.30 | 27.80 | 26.00 | 27.63 | 34422 | 936377 | 0.85 | 3.17% |
| 2007-11-16 | 26.50 | 27.32 | 25.00 | 26.78 | 61060 | 1588567 | -0.01 | -0.04% |
| 2007-11-09 | 25.87 | 27.99 | 25.68 | 26.79 | 37002 | 999921 | 0.80 | 3.08% |
| 2007-11-02 | 26.49 | 28.40 | 25.90 | 25.99 | 42507 | 1151188 | -0.84 | -3.13% |
| 2007-10-26 | 29.40 | 30.30 | 25.82 | 26.83 | 80896 | 2283308 | -2.87 | -9.66% |
| 2007-10-18 | 29.50 | 31.40 | 28.40 | 29.70 | 150523 | 4462034 | 0.12 | 0.41% |
| 2007-10-12 | 32.88 | 32.88 | 28.90 | 29.58 | 115850 | 3529758 | -2.71 | -8.39% |
| 2007-09-28 | 33.20 | 33.20 | 30.20 | 32.29 | 102829 | 3252399 | -0.41 | -1.25% |
| 2007-09-21 | 34.40 | 35.90 | 32.28 | 32.70 | 101397 | 3489680 | -1.00 | -2.97% |
| 2007-09-14 | 31.20 | 34.99 | 30.26 | 33.70 | 184507 | 6075231 | 2.15 | 6.82% |
| 2007-09-07 | 31.98 | 33.80 | 31.22 | 31.55 | 79305 | 2580753 | 0.15 | 0.48% |
| 2007-08-31 | 33.30 | 35.59 | 30.12 | 31.40 | 100285 | 3232573 | -1.70 | -5.14% |
| 2007-08-24 | 29.30 | 35.80 | 28.83 | 33.10 | 217051 | 7005794 | 4.45 | 15.53% |
| 2007-08-17 | 26.48 | 29.86 | 26.20 | 28.65 | 146937 | 4144980 | 1.93 | 7.22% |
| 2007-08-10 | 26.99 | 28.98 | 26.05 | 26.72 | 145426 | 4009765 | 0.19 | 0.72% |
| 2007-08-03 | 26.10 | 27.86 | 25.35 | 26.53 | 102178 | 2715990 | 0.43 | 1.65% |
| 2007-07-27 | 24.88 | 26.98 | 24.86 | 26.10 | 128476 | 3305216 | 1.25 | 5.03% |
| 2007-07-20 | 24.58 | 24.98 | 23.70 | 24.85 | 46634 | 1139963 | 0.28 | 1.14% |
| 2007-07-13 | 24.22 | 24.68 | 23.30 | 24.57 | 42500 | 1024636 | 0.62 | 2.59% |
| 2007-07-06 | 25.58 | 26.50 | 22.57 | 23.95 | 74270 | 1814428 | -2.06 | -7.92% |
| 2007-06-29 | 27.80 | 29.20 | 25.70 | 26.01 | 109600 | 3031251 | -1.39 | -5.07% |
| 2007-06-22 | 29.98 | 32.79 | 27.26 | 27.40 | 151769 | 4584853 | -2.07 | -7.02% |
| 2007-06-15 | 27.69 | 30.85 | 26.40 | 29.47 | 164349 | 4760271 | 2.02 | 7.36% |
| 2007-06-08 | 37.50 | 38.50 | 26.80 | 27.45 | 148023 | 4758460 | -9.75 | -26.21% |
| 2007-06-01 | 34.30 | 39.98 | 34.30 | 37.20 | 167275 | 6168898 | 3.20 | 9.41% |
| 2007-05-25 | 33.08 | 35.50 | 32.83 | 34.00 | 77368 | 2635071 | 0.20 | 0.59% |
| 2007-05-18 | 32.50 | 33.80 | 31.90 | 33.80 | 67246 | 2217967 | 0.96 | 2.92% |
| 2007-05-11 | 33.00 | 35.33 | 32.30 | 32.84 | 95879 | 3233744 | -0.30 | -0.91% |
| 2007-04-27 | 34.00 | 35.14 | 32.60 | 33.14 | 85771 | 2898501 | 0.94 | 2.92% |
| 2007-04-19 | 34.99 | 35.50 | 31.98 | 32.20 | 92705 | 3162787 | -3.08 | -8.73% |
| 2007-04-13 | 33.08 | 36.99 | 31.60 | 35.28 | 92158 | 3176607 | 2.20 | 6.65% |
| 2007-04-06 | 33.28 | 33.81 | 32.01 | 33.08 | 61171 | 2031907 | -0.12 | -0.36% |
| 2007-03-30 | 29.40 | 33.69 | 29.20 | 33.20 | 108555 | 3414383 | 3.87 | 13.20% |
| 2007-03-23 | 28.01 | 30.97 | 28.00 | 29.33 | 79733 | 2399719 | 0.35 | 1.21% |
| 2007-03-16 | 29.92 | 30.15 | 27.70 | 28.98 | 89490 | 2562266 | -0.95 | -3.17% |
| 2007-03-09 | 29.00 | 30.18 | 27.65 | 29.93 | 70276 | 2047546 | 0.73 | 2.50% |
| 2007-03-02 | 30.78 | 32.95 | 28.46 | 29.20 | 120632 | 3636686 | -1.60 | -5.20% |
| 2007-02-16 | 29.30 | 32.25 | 29.30 | 30.80 | 133924 | 4157895 | 1.52 | 5.19% |
| 2007-02-09 | 25.91 | 29.78 | 25.26 | 29.28 | 105790 | 2934399 | 3.28 | 12.62% |
| 2007-02-02 | 26.22 | 28.80 | 25.88 | 26.00 | 122871 | 3403873 | -0.10 | -0.38% |
| 2007-01-26 | 25.97 | 27.03 | 24.40 | 26.10 | 144675 | 3770698 | 0.40 | 1.56% |
| 2007-01-19 | 21.32 | 26.00 | 21.32 | 25.70 | 237871 | 5692702 | 4.57 | 21.63% |
| 2007-01-12 | 19.45 | 22.88 | 19.20 | 21.13 | 315091 | 6703586 | 1.95 | 10.17% |
| 2007-01-05 | 19.52 | 19.53 | 18.65 | 19.18 | 57374 | 1086105 | 0.13 | 0.68% |
| 2006-12-29 | 19.74 | 20.09 | 18.55 | 19.05 | 118485 | 2279066 | -0.71 | -3.59% |
| 2006-12-22 | 19.89 | 20.49 | 19.71 | 19.76 | 130924 | 2624172 | -0.14 | -0.70% |
| 2006-12-15 | 19.90 | 20.18 | 19.51 | 19.90 | 128854 | 2558312 | 0.02 | 0.10% |
| 2006-12-08 | 20.21 | 20.86 | 19.88 | 19.88 | 223114 | 4552800 | -0.27 | -1.34% |
| 2006-12-01 | 20.35 | 20.55 | 19.86 | 20.15 | 162361 | 3278160 | -0.23 | -1.13% |
