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 | 19.80 | 21.49 | 18.72 | 19.22 | 1024109 | 20600916 | -0.58 | -2.93% |
| 2009-11-20 | 18.05 | 20.20 | 17.72 | 19.80 | 889930 | 16624156 | 2.20 | 12.50% |
| 2009-11-13 | 16.05 | 17.80 | 15.95 | 17.60 | 912661 | 15300200 | 1.47 | 9.11% |
| 2009-11-06 | 13.90 | 16.67 | 13.81 | 16.13 | 592306 | 9147602 | 1.85 | 12.96% |
| 2009-10-30 | 15.25 | 15.35 | 14.00 | 14.28 | 355044 | 5168078 | -1.08 | -7.03% |
| 2009-10-23 | 15.08 | 15.80 | 14.80 | 15.36 | 509006 | 7789509 | 0.57 | 3.85% |
| 2009-10-15 | 14.62 | 15.24 | 14.32 | 14.79 | 329543 | 4886491 | 0.18 | 1.23% |
| 2009-10-09 | 13.75 | 14.64 | 13.66 | 14.61 | 115306 | 1647303 | 0.87 | 6.33% |
| 2009-09-30 | 13.79 | 14.19 | 12.91 | 13.74 | 244224 | 3332473 | 0.02 | 0.15% |
| 2009-09-25 | 15.45 | 15.65 | 13.37 | 13.72 | 583164 | 8461293 | -1.94 | -12.39% |
| 2009-09-18 | 15.70 | 17.30 | 15.55 | 15.66 | 855598 | 14019996 | -0.17 | -1.07% |
| 2009-09-11 | 15.68 | 16.50 | 14.81 | 15.83 | 595354 | 9401382 | 0.17 | 1.09% |
| 2009-09-04 | 16.30 | 16.30 | 13.70 | 15.66 | 589386 | 8860099 | -0.91 | -5.49% |
| 2009-08-28 | 16.60 | 18.55 | 16.20 | 16.57 | 812506 | 14117245 | 0.17 | 1.04% |
| 2009-08-21 | 17.50 | 17.50 | 14.88 | 16.40 | 828003 | 13300747 | -1.30 | -7.34% |
| 2009-08-14 | 17.42 | 18.93 | 16.83 | 17.70 | 999961 | 17986788 | 0.54 | 3.15% |
| 2009-08-07 | 17.16 | 19.15 | 17.00 | 17.16 | 1044209 | 18824876 | 0.37 | 2.20% |
| 2009-07-31 | 16.20 | 16.79 | 14.29 | 16.79 | 965561 | 15241767 | 0.59 | 3.64% |
| 2009-07-24 | 14.51 | 17.30 | 14.25 | 16.20 | 1262567 | 19979794 | 1.93 | 13.53% |
| 2009-07-17 | 13.78 | 14.63 | 13.62 | 14.27 | 768853 | 10864161 | 0.52 | 3.78% |
| 2009-07-10 | 13.11 | 13.90 | 13.00 | 13.75 | 719294 | 9635161 | 0.70 | 5.36% |
| 2009-07-03 | 13.10 | 13.48 | 12.60 | 13.05 | 634591 | 8210302 | -0.07 | -0.53% |
| 2009-06-26 | 13.35 | 13.50 | 12.81 | 13.12 | 545294 | 7194371 | -0.08 | -0.61% |
| 2009-06-19 | 14.22 | 14.82 | 13.02 | 13.20 | 775721 | 10675585 | -1.02 | -7.17% |
| 2009-06-12 | 13.84 | 14.87 | 13.29 | 14.22 | 521475 | 7354358 | 0.24 | 1.72% |
| 2009-06-05 | 12.69 | 14.98 | 12.63 | 13.98 | 703414 | 9873710 | 1.58 | 12.74% |
| 2009-05-27 | 12.38 | 13.35 | 11.96 | 12.40 | 481981 | 6103049 | -0.40 | -3.12% |
| 2009-05-22 | 11.01 | 13.89 | 10.79 | 12.80 | 1278926 | 16289446 | 1.59 | 14.18% |
| 2009-05-15 | 11.83 | 11.95 | 10.85 | 11.21 | 570473 | 6448839 | -0.64 | -5.40% |
| 2009-05-08 | 10.38 | 12.46 | 10.38 | 11.85 | 986663 | 11427123 | 1.50 | 14.49% |
| 2009-04-30 | 10.18 | 10.55 | 9.63 | 10.35 | 371806 | 3768809 | 0.25 | 2.48% |
| 2009-04-24 | 11.31 | 11.67 | 10.07 | 10.10 | 720148 | 7836642 | -1.35 | -11.79% |
| 2009-04-17 | 10.85 | 12.59 | 10.71 | 11.45 | 1277272 | 14774580 | 0.60 | 5.53% |
| 2009-04-10 | 10.40 | 10.99 | 10.17 | 10.85 | 594741 | 6239104 | 0.31 | 2.94% |
| 2009-04-03 | 11.16 | 11.34 | 10.10 | 10.54 | 886261 | 9576836 | -0.60 | -5.39% |
| 2009-03-27 | 10.37 | 11.61 | 10.13 | 11.14 | 1472051 | 16252237 | 0.97 | 9.54% |
| 2009-03-20 | 8.78 | 10.47 | 8.50 | 10.17 | 1993993 | 19242566 | 1.13 | 12.50% |
| 2009-03-13 | 9.09 | 9.79 | 8.38 | 9.04 | 1916702 | 17490092 | -0.04 | -0.44% |
| 2009-03-06 | 6.65 | 9.08 | 6.60 | 9.08 | 822039 | 7011436 | 2.35 | 34.92% |
| 2009-02-27 | 8.34 | 8.65 | 6.58 | 6.73 | 676513 | 5299657 | -1.67 | -19.88% |
| 2009-02-20 | 9.02 | 9.35 | 8.00 | 8.40 | 754025 | 6468287 | -0.53 | -5.93% |
| 2009-02-13 | 8.17 | 9.36 | 8.08 | 8.93 | 770121 | 6669467 | 0.81 | 9.97% |
| 2009-02-06 | 7.65 | 8.35 | 7.48 | 8.12 | 588956 | 4734248 | 0.54 | 7.12% |
| 2009-01-23 | 7.07 | 7.80 | 6.88 | 7.58 | 504679 | 3683540 | 0.60 | 8.60% |
| 2009-01-16 | 6.89 | 7.50 | 6.58 | 6.98 | 555805 | 3898984 | 0.20 | 2.95% |
| 2009-01-09 | 5.95 | 6.95 | 5.86 | 6.78 | 506474 | 3305338 | 0.73 | 12.07% |
| 2008-12-26 | 6.90 | 7.11 | 5.90 | 6.05 | 406410 | 2640232 | -0.91 | -13.07% |
| 2008-12-19 | 6.55 | 7.16 | 6.19 | 6.96 | 561147 | 3771312 | 0.58 | 9.09% |
| 2008-12-12 | 7.05 | 7.37 | 6.30 | 6.38 | 867075 | 5994042 | -0.55 | -7.94% |
| 2008-12-05 | 5.09 | 6.93 | 4.91 | 6.93 | 1093882 | 6785116 | 1.84 | 36.15% |
| 2008-11-28 | 5.60 | 5.79 | 5.01 | 5.09 | 340069 | 1833836 | -0.57 | -10.07% |
| 2008-11-21 | 6.25 | 6.46 | 5.38 | 5.66 | 446934 | 2615959 | -0.40 | -6.60% |
| 2008-11-14 | 5.06 | 6.11 | 5.01 | 6.06 | 414669 | 2295072 | 1.14 | 23.17% |
| 2008-11-07 | 4.85 | 5.02 | 4.60 | 4.92 | 124546 | 599408 | 0.07 | 1.44% |
| 2008-10-31 | 4.90 | 5.09 | 4.63 | 4.85 | 181832 | 894386 | -0.26 | -5.09% |
| 2008-10-24 | 4.96 | 5.36 | 4.77 | 5.11 | 163793 | 837822 | 0.14 | 2.82% |
| 2008-10-17 | 5.65 | 6.08 | 4.85 | 4.97 | 296195 | 1604496 | -1.07 | -17.71% |
| 2008-10-09 | 7.00 | 7.15 | 6.00 | 6.04 | 199035 | 1314929 | -1.26 | -17.26% |
| 2008-09-26 | 7.38 | 7.63 | 6.86 | 7.30 | 465836 | 3396225 | 0.45 | 6.57% |
| 2008-09-19 | 6.78 | 6.85 | 5.91 | 6.85 | 186804 | 1222394 | 0.03 | 0.44% |
| 2008-09-12 | 7.25 | 7.26 | 6.42 | 6.82 | 183854 | 1246321 | -0.34 | -4.75% |
| 2008-09-05 | 7.62 | 7.70 | 7.05 | 7.16 | 169595 | 1242695 | -0.59 | -7.61% |
| 2008-08-29 | 8.30 | 8.47 | 7.10 | 7.75 | 230028 | 1773774 | -0.53 | -6.40% |
| 2008-08-22 | 10.15 | 10.15 | 8.12 | 8.28 | 260166 | 2321208 | -1.71 | -17.12% |
| 2008-08-14 | 11.99 | 12.66 | 9.48 | 9.99 | 357240 | 3913053 | -1.68 | -14.40% |
| 2008-08-08 | 11.86 | 12.53 | 11.05 | 11.67 | 343657 | 4109078 | -0.33 | -2.75% |
| 2008-08-01 | 12.90 | 13.18 | 11.30 | 12.00 | 217774 | 2675170 | -0.86 | -6.69% |
| 2008-07-25 | 12.86 | 13.60 | 12.70 | 12.86 | 260830 | 3440954 | -0.09 | -0.69% |
| 2008-07-18 | 13.69 | 14.15 | 11.96 | 12.95 | 307933 | 4007328 | -0.92 | -6.63% |
| 2008-07-11 | 12.96 | 14.34 | 12.81 | 13.87 | 391930 | 5365066 | 1.17 | 9.21% |
| 2008-07-04 | 11.90 | 13.20 | 11.50 | 12.70 | 256893 | 3197240 | 0.60 | 4.96% |
| 2008-06-27 | 11.95 | 13.65 | 11.82 | 12.10 | 382432 | 4923803 | -0.02 | -0.17% |
| 2008-06-20 | 11.98 | 12.88 | 10.86 | 12.12 | 347943 | 4179107 | 0.02 | 0.17% |
| 2008-06-13 | 13.50 | 13.83 | 11.90 | 12.10 | 239671 | 3054680 | -2.08 | -14.67% |
| 2008-06-06 | 16.00 | 16.22 | 13.82 | 14.18 | 251868 | 3763091 | -1.63 | -10.31% |
| 2008-05-30 | 15.55 | 16.88 | 15.37 | 15.81 | 327789 | 5269705 | -0.09 | -0.57% |
| 2008-05-23 | 16.80 | 18.21 | 15.21 | 15.90 | 662463 | 11134736 | -0.95 | -5.64% |
| 2008-05-16 | 15.01 | 18.30 | 14.75 | 16.85 | 890833 | 14846193 | 1.80 | 11.96% |
| 2008-05-09 | 14.77 | 15.44 | 13.21 | 15.05 | 595735 | 8599493 | 0.55 | 3.79% |
| 2008-04-30 | 13.60 | 14.64 | 13.39 | 14.50 | 257438 | 3606506 | 0.70 | 5.07% |
| 2008-04-25 | 12.05 | 14.50 | 10.68 | 13.80 | 575181 | 7340210 | 2.77 | 25.11% |
| 2008-04-18 | 13.50 | 13.74 | 10.88 | 11.03 | 325950 | 4055855 | -2.97 | -21.21% |
| 2008-04-11 | 12.72 | 14.87 | 12.45 | 14.00 | 293184 | 4068955 | 1.27 | 9.98% |
| 2008-04-03 | 14.85 | 15.19 | 12.08 | 12.73 | 241336 | 3229178 | -2.71 | -17.55% |
| 2008-03-28 | 16.17 | 16.68 | 13.78 | 15.44 | 334849 | 5165349 | -0.60 | -3.74% |
| 2008-03-21 | 35.91 | 36.98 | 13.80 | 16.04 | 334329 | 5837369 | -20.74 | -56.39% |
| 2008-03-14 | 38.00 | 40.50 | 35.00 | 36.78 | 121514 | 4601196 | -3.22 | -8.05% |
| 2008-03-07 | 41.40 | 42.78 | 38.48 | 40.00 | 174290 | 7113118 | -1.00 | -2.44% |
| 2008-02-29 | 40.42 | 41.00 | 37.02 | 41.00 | 227396 | 8863702 | 0.40 | 0.98% |
| 2008-02-22 | 43.88 | 43.99 | 40.60 | 40.60 | 305863 | 12994092 | -3.40 | -7.73% |
| 2008-02-15 | 41.60 | 45.13 | 39.63 | 44.00 | 218172 | 9469993 | 2.39 | 5.74% |
| 2008-02-05 | 36.22 | 41.79 | 36.01 | 41.61 | 88065 | 3457381 | 6.76 | 19.40% |
| 2008-02-01 | 39.50 | 39.50 | 32.60 | 34.85 | 129149 | 4750963 | -4.75 | -11.99% |
| 2008-01-25 | 41.48 | 43.33 | 36.20 | 39.60 | 190163 | 7499529 | -1.40 | -3.42% |
| 2008-01-18 | 44.30 | 45.00 | 39.35 | 41.00 | 209048 | 8821866 | -3.02 | -6.86% |
| 2008-01-11 | 37.50 | 45.69 | 37.10 | 44.02 | 271380 | 11261575 | 5.33 | 13.78% |
| 2008-01-04 | 38.11 | 40.30 | 37.88 | 38.69 | 84177 | 3276708 | 0.59 | 1.55% |
| 2007-12-27 | 34.35 | 38.98 | 33.89 | 38.10 | 83440 | 3077526 | 6.25 | 19.62% |
| 2007-12-19 | 32.38 | 33.30 | 31.21 | 31.85 | 52096 | 1677088 | -0.45 | -1.39% |
| 2007-12-14 | 29.58 | 33.25 | 28.88 | 32.30 | 91652 | 2920968 | 2.57 | 8.64% |
| 2007-12-07 | 28.05 | 29.93 | 28.05 | 29.73 | 76643 | 2227076 | 1.31 | 4.61% |
| 2007-11-30 | 33.00 | 33.79 | 27.95 | 28.42 | 83577 | 2466150 | -4.58 | -13.88% |
| 2007-11-23 | 34.90 | 34.90 | 32.03 | 33.00 | 72051 | 2399155 | -1.10 | -3.23% |
| 2007-11-16 | 32.00 | 35.43 | 31.77 | 34.10 | 102453 | 3478256 | 1.65 | 5.08% |
| 2007-11-09 | 31.89 | 34.40 | 30.80 | 32.45 | 90224 | 2923409 | 0.00 | 0.00% |
| 2007-11-02 | 34.50 | 35.88 | 31.26 | 32.45 | 95778 | 3268944 | -1.55 | -4.56% |
| 2007-10-26 | 35.60 | 38.40 | 32.30 | 34.00 | 98964 | 3514598 | -3.48 | -9.29% |
| 2007-10-18 | 39.99 | 41.88 | 37.28 | 37.48 | 113727 | 4477311 | -2.45 | -6.14% |
| 2007-10-12 | 35.00 | 40.56 | 33.35 | 39.93 | 279531 | 10305930 | 5.50 | 15.97% |
| 2007-09-28 | 28.00 | 34.70 | 28.00 | 34.43 | 228519 | 7237118 | 6.44 | 23.01% |
| 2007-09-21 | 26.38 | 29.20 | 26.00 | 27.99 | 160277 | 4510401 | 1.61 | 6.10% |
| 2007-09-14 | 27.58 | 29.20 | 25.00 | 26.38 | 218136 | 5895013 | -1.27 | -4.59% |
| 2007-09-07 | 25.30 | 28.80 | 25.01 | 27.65 | 232404 | 6252790 | 2.43 | 9.63% |
| 2007-08-31 | 26.03 | 26.19 | 24.01 | 25.22 | 139130 | 3486081 | -0.69 | -2.66% |
| 2007-08-24 | 26.11 | 26.50 | 25.20 | 25.91 | 136756 | 3543864 | 0.61 | 2.41% |
| 2007-08-17 | 23.82 | 26.30 | 23.61 | 25.30 | 138026 | 3425205 | 1.34 | 5.59% |
| 2007-08-10 | 27.27 | 27.35 | 23.51 | 23.96 | 264100 | 6736253 | -3.31 | -12.14% |
| 2007-08-03 | 22.30 | 28.38 | 22.10 | 27.27 | 283599 | 7228864 | 5.29 | 24.07% |
| 2007-07-27 | 21.31 | 22.88 | 21.31 | 21.98 | 141741 | 3118149 | 0.71 | 3.34% |
| 2007-07-20 | 20.32 | 21.38 | 19.82 | 21.27 | 100310 | 2091949 | 1.27 | 6.35% |
| 2007-07-13 | 19.00 | 20.45 | 17.80 | 20.00 | 98284 | 1882943 | 1.12 | 5.93% |
| 2007-07-06 | 19.80 | 20.56 | 17.60 | 18.88 | 83827 | 1608275 | -1.20 | -5.98% |
| 2007-06-29 | 22.50 | 22.99 | 19.61 | 20.08 | 132093 | 2765999 | -2.27 | -10.16% |
| 2007-06-22 | 23.50 | 23.79 | 21.02 | 22.35 | 271519 | 6128251 | 0.52 | 2.38% |
| 2007-06-15 | 19.30 | 22.09 | 19.05 | 21.83 | 287105 | 5906096 | 2.76 | 14.47% |
| 2007-06-08 | 18.40 | 19.50 | 16.25 | 19.07 | 276477 | 5017585 | 1.05 | 5.83% |
| 2007-06-01 | 22.49 | 22.49 | 17.20 | 18.02 | 315294 | 6201018 | -3.42 | -15.95% |
| 2007-05-25 | 18.33 | 21.60 | 18.12 | 21.44 | 295377 | 5979435 | 2.54 | 13.44% |
| 2007-05-18 | 18.02 | 19.25 | 17.23 | 18.90 | 171016 | 3152483 | 0.45 | 2.44% |
| 2007-05-11 | 18.48 | 20.20 | 17.90 | 18.45 | 246133 | 4647990 | -0.23 | -1.23% |
| 2007-04-27 | 17.75 | 20.58 | 17.75 | 18.68 | 260456 | 5023047 | 0.93 | 5.24% |
| 2007-04-20 | 17.65 | 18.49 | 16.24 | 17.75 | 322134 | 5699240 | 0.07 | 0.40% |
| 2007-04-13 | 15.10 | 18.22 | 14.92 | 17.68 | 474325 | 7742647 | 2.62 | 17.40% |
| 2007-04-06 | 14.85 | 15.58 | 14.59 | 15.06 | 397887 | 5990322 | 0.41 | 2.80% |
| 2007-03-30 | 13.67 | 14.95 | 13.67 | 14.65 | 474289 | 6785279 | 0.99 | 7.25% |
| 2007-03-23 | 12.82 | 14.12 | 12.73 | 13.66 | 301406 | 4084859 | 0.47 | 3.56% |
| 2007-03-16 | 13.64 | 13.85 | 13.06 | 13.19 | 333289 | 4503145 | -0.45 | -3.30% |
| 2007-03-09 | 13.07 | 13.75 | 12.62 | 13.64 | 304601 | 4026111 | 0.51 | 3.88% |
| 2007-03-02 | 13.66 | 14.60 | 12.75 | 13.13 | 347659 | 4696497 | -0.50 | -3.67% |
| 2007-02-16 | 13.11 | 13.96 | 12.70 | 13.63 | 374639 | 4978466 | 0.62 | 4.77% |
| 2007-02-09 | 12.10 | 13.28 | 12.10 | 13.01 | 207809 | 2680921 | 0.72 | 5.86% |
| 2007-02-02 | 12.50 | 13.26 | 11.92 | 12.29 | 255013 | 3214016 | -0.18 | -1.44% |
| 2007-01-26 | 12.68 | 13.55 | 12.01 | 12.47 | 395357 | 5114840 | -0.07 | -0.56% |
| 2007-01-19 | 11.20 | 12.89 | 11.18 | 12.54 | 428888 | 5177979 | 1.25 | 11.07% |
| 2007-01-12 | 11.27 | 12.29 | 11.13 | 11.29 | 401910 | 4694775 | 0.14 | 1.26% |
| 2007-01-05 | 10.69 | 11.29 | 10.61 | 11.15 | 94694 | 1037156 | 0.32 | 2.96% |
| 2006-12-29 | 11.40 | 11.70 | 10.55 | 10.83 | 281420 | 3144553 | -0.57 | -5.00% |
| 2006-12-22 | 11.32 | 12.45 | 11.10 | 11.40 | 613576 | 7221680 | 0.03 | 0.26% |
| 2006-12-15 | 12.17 | 12.17 | 10.82 | 11.37 | 781194 | 8907452 | -2.15 | -15.90% |
| 2006-12-08 | 10.53 | 15.50 | 10.53 | 13.52 | 617582 | 6964634 | 0.00 | 0.00% |
