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 | 16.45 | 17.26 | 15.35 | 15.90 | 269046 | 4448125 | -0.48 | -2.93% |
| 2009-11-20 | 15.73 | 16.70 | 15.60 | 16.38 | 214800 | 3452218 | 0.67 | 4.26% |
| 2009-11-13 | 15.35 | 15.98 | 15.11 | 15.71 | 154816 | 2406839 | 0.38 | 2.48% |
| 2009-11-06 | 13.88 | 16.02 | 13.81 | 15.33 | 179857 | 2734944 | 1.08 | 7.58% |
| 2009-10-30 | 15.10 | 15.27 | 13.90 | 14.25 | 113622 | 1649763 | -0.79 | -5.25% |
| 2009-10-23 | 14.36 | 15.09 | 14.26 | 15.04 | 122337 | 1807455 | 0.68 | 4.74% |
| 2009-10-16 | 14.29 | 14.53 | 13.95 | 14.36 | 69098 | 987856 | 0.18 | 1.27% |
| 2009-10-09 | 13.74 | 14.28 | 13.60 | 14.18 | 15396 | 215792 | 0.62 | 4.57% |
| 2009-09-30 | 14.38 | 14.40 | 13.15 | 13.56 | 32980 | 452142 | -0.71 | -4.97% |
| 2009-09-25 | 14.75 | 14.99 | 13.67 | 14.27 | 100276 | 1441928 | -0.57 | -3.84% |
| 2009-09-18 | 14.04 | 16.09 | 13.91 | 14.84 | 234852 | 3532227 | 0.93 | 6.69% |
| 2009-09-11 | 13.68 | 14.04 | 13.41 | 13.91 | 118018 | 1624903 | 0.25 | 1.83% |
| 2009-09-04 | 13.77 | 13.79 | 12.76 | 13.66 | 90190 | 1199936 | -0.35 | -2.50% |
| 2009-08-28 | 13.70 | 14.75 | 13.31 | 14.01 | 146380 | 2050321 | 0.41 | 3.02% |
| 2009-08-21 | 14.56 | 14.56 | 12.80 | 13.60 | 122133 | 1653883 | -0.97 | -6.66% |
| 2009-08-14 | 16.26 | 16.80 | 14.38 | 14.57 | 117959 | 1846785 | -1.68 | -10.34% |
| 2009-08-07 | 17.12 | 18.16 | 16.21 | 16.25 | 226219 | 3921144 | -0.85 | -4.97% |
| 2009-07-31 | 15.90 | 17.35 | 15.30 | 17.10 | 247500 | 4125106 | 1.20 | 7.55% |
| 2009-07-24 | 16.32 | 17.30 | 15.70 | 15.90 | 180783 | 2968576 | -0.35 | -2.15% |
| 2009-07-17 | 15.78 | 16.48 | 15.63 | 16.25 | 188568 | 3019173 | 0.58 | 3.70% |
| 2009-07-10 | 14.98 | 15.97 | 14.80 | 15.67 | 140783 | 2175874 | 0.75 | 5.03% |
| 2009-07-03 | 15.33 | 15.49 | 14.85 | 14.92 | 89450 | 1343877 | -0.35 | -2.29% |
| 2009-06-26 | 15.80 | 15.80 | 15.23 | 15.27 | 81448 | 1256567 | -0.38 | -2.43% |
| 2009-06-19 | 15.88 | 16.57 | 15.58 | 15.65 | 144536 | 2319941 | -0.26 | -1.63% |
| 2009-06-12 | 15.50 | 15.97 | 14.97 | 15.91 | 85018 | 1307189 | 0.44 | 2.84% |
| 2009-06-05 | 15.25 | 15.62 | 15.12 | 15.47 | 58483 | 898051 | 0.28 | 1.84% |
| 2009-05-27 | 14.85 | 15.75 | 14.61 | 15.19 | 38816 | 592637 | -0.12 | -0.78% |
| 2009-05-22 | 16.09 | 16.34 | 15.14 | 15.31 | 78733 | 1243232 | -0.89 | -5.49% |
| 2009-05-15 | 16.13 | 16.78 | 15.35 | 16.20 | 98679 | 1591667 | 0.12 | 0.75% |
| 2009-05-08 | 15.73 | 17.60 | 15.73 | 16.08 | 165405 | 2727196 | 0.38 | 2.42% |
| 2009-04-30 | 15.48 | 15.75 | 14.65 | 15.70 | 56164 | 855157 | 0.22 | 1.42% |
| 2009-04-24 | 15.50 | 16.66 | 15.02 | 15.48 | 99323 | 1571071 | -0.10 | -0.64% |
| 2009-04-17 | 15.98 | 17.33 | 15.41 | 15.58 | 180861 | 2952300 | -0.37 | -2.32% |
| 2009-04-10 | 15.10 | 16.59 | 15.10 | 15.95 | 193067 | 3054233 | 1.05 | 7.05% |
| 2009-04-03 | 13.95 | 14.99 | 13.59 | 14.90 | 122525 | 1767789 | 0.85 | 6.05% |
| 2009-03-27 | 14.09 | 14.49 | 13.60 | 14.05 | 95645 | 1347307 | -0.05 | -0.35% |
| 2009-03-20 | 14.01 | 14.78 | 13.80 | 14.10 | 96899 | 1379530 | 0.12 | 0.86% |
| 2009-03-13 | 13.50 | 14.25 | 12.53 | 13.98 | 46296 | 621727 | 0.50 | 3.71% |
| 2009-03-06 | 12.35 | 13.84 | 12.35 | 13.48 | 77282 | 1029843 | 1.02 | 8.19% |
| 2009-02-27 | 14.45 | 15.20 | 12.00 | 12.46 | 127154 | 1796263 | -1.99 | -13.77% |
| 2009-02-20 | 15.03 | 15.43 | 13.30 | 14.45 | 114056 | 1625957 | -0.57 | -3.79% |
| 2009-02-13 | 13.48 | 15.30 | 13.25 | 15.02 | 166722 | 2352072 | 1.82 | 13.79% |
| 2009-02-06 | 13.25 | 13.56 | 12.58 | 13.20 | 85168 | 1120422 | 0.27 | 2.09% |
| 2009-01-23 | 11.75 | 13.65 | 11.75 | 12.93 | 117588 | 1502905 | 1.11 | 9.39% |
| 2009-01-16 | 12.00 | 12.42 | 11.35 | 11.82 | 99979 | 1188271 | -0.17 | -1.42% |
| 2009-01-09 | 11.90 | 12.85 | 11.36 | 11.99 | 178022 | 2139997 | 1.14 | 10.51% |
| 2008-12-26 | 11.94 | 12.16 | 10.17 | 10.85 | 124210 | 1383160 | -0.72 | -6.22% |
| 2008-12-19 | 10.95 | 11.95 | 10.05 | 11.57 | 207009 | 2316384 | 0.85 | 7.93% |
| 2008-12-12 | 10.41 | 11.55 | 10.14 | 10.72 | 176327 | 1906719 | 0.47 | 4.58% |
| 2008-12-05 | 8.50 | 10.40 | 8.50 | 10.25 | 133496 | 1308346 | 1.62 | 18.77% |
| 2008-11-28 | 9.01 | 9.69 | 8.38 | 8.63 | 51304 | 458201 | -0.56 | -6.09% |
| 2008-11-21 | 8.73 | 10.17 | 8.38 | 9.19 | 119082 | 1117327 | 0.47 | 5.39% |
| 2008-11-14 | 7.45 | 8.85 | 7.45 | 8.72 | 49957 | 411463 | 1.37 | 18.64% |
| 2008-11-07 | 7.45 | 7.56 | 7.05 | 7.35 | 12713 | 92828 | -0.12 | -1.61% |
| 2008-10-31 | 7.95 | 8.10 | 7.03 | 7.47 | 20939 | 156995 | -0.66 | -8.12% |
| 2008-10-24 | 8.02 | 8.49 | 7.84 | 8.13 | 17804 | 146551 | 0.14 | 1.75% |
| 2008-10-17 | 8.48 | 9.02 | 7.68 | 7.99 | 23574 | 193395 | -0.49 | -5.78% |
| 2008-10-10 | 9.76 | 9.90 | 8.41 | 8.48 | 31481 | 287112 | -1.54 | -15.37% |
| 2008-09-26 | 10.20 | 10.43 | 8.90 | 10.02 | 71481 | 703423 | 0.54 | 5.70% |
| 2008-09-19 | 9.05 | 9.48 | 7.86 | 9.48 | 28737 | 257635 | 0.33 | 3.61% |
| 2008-09-11 | 10.26 | 10.30 | 8.87 | 9.15 | 19169 | 183802 | -1.11 | -10.82% |
| 2008-09-05 | 11.18 | 11.18 | 10.26 | 10.26 | 21528 | 229344 | -0.89 | -7.98% |
| 2008-08-29 | 11.91 | 11.99 | 10.47 | 11.15 | 27358 | 302022 | -0.61 | -5.19% |
| 2008-08-22 | 11.75 | 12.57 | 11.01 | 11.76 | 31913 | 378733 | -0.05 | -0.42% |
| 2008-08-15 | 13.02 | 13.10 | 10.81 | 11.81 | 48702 | 568804 | -1.14 | -8.80% |
| 2008-08-08 | 14.34 | 14.66 | 12.64 | 12.95 | 36445 | 500357 | -1.57 | -10.81% |
| 2008-08-01 | 15.88 | 15.88 | 13.32 | 14.52 | 61852 | 923756 | -1.17 | -7.46% |
| 2008-07-25 | 14.90 | 16.16 | 14.87 | 15.69 | 111336 | 1751450 | 0.53 | 3.50% |
| 2008-07-18 | 14.90 | 15.99 | 14.20 | 15.16 | 126701 | 1928610 | 0.14 | 0.93% |
| 2008-07-11 | 14.20 | 16.33 | 14.18 | 15.02 | 117015 | 1787873 | 0.81 | 5.70% |
| 2008-07-04 | 13.00 | 14.76 | 12.74 | 14.21 | 66758 | 915723 | 1.10 | 8.39% |
| 2008-06-27 | 12.80 | 14.89 | 12.60 | 13.11 | 82285 | 1138379 | 0.32 | 2.50% |
| 2008-06-20 | 13.31 | 14.50 | 12.10 | 12.79 | 94288 | 1267265 | -0.53 | -3.98% |
| 2008-06-13 | 16.50 | 16.50 | 13.29 | 13.32 | 60952 | 901130 | -4.01 | -23.14% |
| 2008-06-06 | 18.47 | 21.00 | 17.30 | 17.33 | 118845 | 2255382 | -1.23 | -6.63% |
| 2008-05-30 | 21.16 | 21.99 | 18.30 | 18.56 | 237527 | 4735560 | -1.46 | -7.29% |
| 2008-05-23 | 18.85 | 20.02 | 17.00 | 20.02 | 139877 | 2660961 | 1.02 | 5.37% |
| 2008-05-16 | 20.20 | 21.75 | 18.68 | 19.00 | 107618 | 2149919 | -1.90 | -9.09% |
| 2008-05-09 | 17.98 | 21.96 | 17.78 | 20.90 | 211370 | 4297322 | 3.01 | 16.82% |
| 2008-04-30 | 16.02 | 18.00 | 16.01 | 17.89 | 80485 | 1379578 | 1.25 | 7.51% |
| 2008-04-25 | 16.00 | 17.16 | 12.51 | 16.64 | 138084 | 2100382 | 2.04 | 13.97% |
| 2008-04-18 | 17.40 | 17.98 | 14.58 | 14.60 | 56817 | 939224 | -22.05 | -60.16% |
| 2008-04-11 | 30.88 | 38.39 | 30.88 | 36.65 | 46741 | 1677192 | 5.43 | 17.39% |
| 2008-04-03 | 38.21 | 38.98 | 29.24 | 31.22 | 22351 | 735057 | -8.27 | -20.94% |
| 2008-03-28 | 41.00 | 41.65 | 36.85 | 39.49 | 18897 | 743933 | -1.14 | -2.81% |
| 2008-03-21 | 41.51 | 42.70 | 35.20 | 40.63 | 34752 | 1351690 | -1.83 | -4.31% |
| 2008-03-14 | 47.85 | 49.60 | 41.50 | 42.46 | 33645 | 1530527 | -5.76 | -11.95% |
| 2008-03-07 | 49.98 | 53.30 | 48.11 | 48.22 | 47175 | 2386528 | -2.28 | -4.51% |
| 2008-02-29 | 54.15 | 55.00 | 47.51 | 50.50 | 53547 | 2691215 | -4.20 | -7.68% |
| 2008-02-22 | 57.80 | 58.00 | 53.90 | 54.70 | 57183 | 3203294 | -0.85 | -1.53% |
| 2008-02-15 | 51.00 | 55.55 | 49.05 | 55.55 | 61623 | 3304800 | 4.34 | 8.47% |
| 2008-02-05 | 48.00 | 51.88 | 47.00 | 51.21 | 26405 | 1313464 | 5.60 | 12.28% |
| 2008-02-01 | 53.31 | 55.00 | 45.09 | 45.61 | 74260 | 3767786 | -7.63 | -14.33% |
| 2008-01-25 | 54.10 | 58.00 | 47.98 | 53.24 | 85700 | 4558318 | -0.75 | -1.39% |
| 2008-01-17 | 51.21 | 55.50 | 50.00 | 53.99 | 75682 | 3994912 | 2.87 | 5.61% |
| 2008-01-11 | 47.80 | 51.48 | 45.81 | 51.12 | 73684 | 3600645 | 2.89 | 5.99% |
| 2008-01-04 | 47.24 | 50.08 | 47.24 | 48.23 | 34620 | 1682159 | 1.03 | 2.18% |
| 2007-12-28 | 41.05 | 50.45 | 41.00 | 47.20 | 90283 | 4233339 | 6.26 | 15.29% |
| 2007-12-21 | 38.50 | 41.30 | 38.50 | 40.94 | 22066 | 888825 | 2.61 | 6.81% |
| 2007-12-14 | 38.06 | 41.97 | 36.77 | 38.33 | 34447 | 1369199 | 0.05 | 0.13% |
| 2007-12-07 | 35.50 | 39.50 | 35.23 | 38.28 | 15202 | 569950 | 2.38 | 6.63% |
| 2007-11-30 | 37.95 | 39.50 | 35.20 | 35.90 | 13665 | 501430 | -1.47 | -3.93% |
| 2007-11-23 | 35.80 | 41.50 | 35.78 | 37.37 | 32318 | 1260535 | 1.58 | 4.42% |
| 2007-11-16 | 40.00 | 40.00 | 35.00 | 35.79 | 20559 | 746024 | -4.21 | -10.53% |
| 2007-11-08 | 41.48 | 42.30 | 40.00 | 40.00 | 16402 | 669582 | -1.93 | -4.60% |
| 2007-11-02 | 42.01 | 45.57 | 41.39 | 41.93 | 23951 | 1025902 | -0.18 | -0.43% |
| 2007-10-26 | 47.00 | 47.00 | 41.00 | 42.11 | 42205 | 1877340 | -9.24 | -17.99% |
| 2007-10-18 | 46.00 | 53.98 | 44.10 | 51.35 | 94853 | 4694495 | 5.25 | 11.39% |
| 2007-10-12 | 48.85 | 48.85 | 45.01 | 46.10 | 43438 | 2024654 | -1.17 | -2.48% |
| 2007-09-28 | 44.71 | 50.00 | 43.90 | 47.27 | 48435 | 2237130 | 2.61 | 5.84% |
| 2007-09-21 | 48.20 | 49.88 | 43.66 | 44.66 | 31534 | 1457400 | -2.51 | -5.32% |
| 2007-09-14 | 47.00 | 48.01 | 41.50 | 47.17 | 55669 | 2530917 | -0.83 | -1.73% |
| 2007-09-07 | 51.00 | 51.55 | 48.00 | 48.00 | 64152 | 3167642 | -2.55 | -5.04% |
| 2007-08-31 | 51.13 | 52.44 | 48.50 | 50.55 | 81265 | 4071736 | -0.58 | -1.13% |
| 2007-08-24 | 52.01 | 55.00 | 49.00 | 51.13 | 128285 | 6605928 | -0.42 | -0.81% |
| 2007-08-17 | 46.90 | 57.99 | 42.00 | 51.55 | 252969 | 12929209 | 4.05 | 8.53% |
| 2007-08-10 | 114.98 | 114.98 | 45.41 | 47.50 | 169587 | 13054492 | -67.50 | -58.70% |
| 2007-08-03 | 96.28 | 119.77 | 92.50 | 115.00 | 76432 | 8303374 | 19.15 | 19.98% |
| 2007-07-26 | 80.00 | 99.90 | 78.18 | 95.85 | 39298 | 3518899 | 16.95 | 21.48% |
| 2007-07-20 | 70.50 | 81.50 | 70.50 | 78.90 | 39624 | 3068251 | 3.90 | 5.20% |
| 2007-07-13 | 69.10 | 75.50 | 65.50 | 75.00 | 35817 | 2527883 | 7.52 | 11.14% |
| 2007-07-06 | 63.00 | 69.86 | 61.84 | 67.48 | 16901 | 1130082 | 5.78 | 9.37% |
| 2007-06-29 | 57.30 | 63.28 | 54.43 | 61.70 | 15204 | 906947 | 4.44 | 7.75% |
| 2007-06-22 | 63.90 | 67.00 | 54.70 | 57.26 | 20530 | 1246233 | -3.74 | -6.13% |
| 2007-06-15 | 51.27 | 61.00 | 50.58 | 61.00 | 18743 | 1045949 | 9.73 | 18.98% |
| 2007-06-08 | 51.01 | 52.20 | 41.47 | 51.27 | 13457 | 633013 | 0.07 | 0.14% |
| 2007-06-01 | 48.38 | 56.00 | 47.30 | 51.20 | 27808 | 1438886 | 3.00 | 6.22% |
| 2007-05-25 | 43.51 | 49.99 | 43.51 | 48.20 | 20540 | 984636 | 2.87 | 6.33% |
| 2007-05-18 | 50.25 | 50.99 | 42.56 | 45.33 | 29680 | 1361507 | -5.46 | -10.75% |
| 2007-05-11 | 47.00 | 55.85 | 46.90 | 50.79 | 22338 | 1149425 | 3.70 | 7.86% |
| 2007-04-27 | 46.50 | 47.91 | 45.00 | 47.09 | 16518 | 764863 | 0.14 | 0.30% |
| 2007-04-20 | 38.30 | 47.48 | 38.20 | 46.95 | 22560 | 955365 | 8.83 | 23.16% |
| 2007-04-13 | 37.87 | 39.96 | 35.50 | 38.12 | 40105 | 1515608 | 0.25 | 0.66% |
| 2007-04-06 | 35.49 | 39.00 | 34.13 | 37.87 | 33345 | 1205874 | 3.38 | 9.80% |
| 2007-03-30 | 27.16 | 34.49 | 26.70 | 34.49 | 53595 | 1609462 | 7.83 | 29.37% |
| 2007-03-23 | 26.00 | 27.98 | 25.91 | 26.66 | 40597 | 1096298 | -0.30 | -1.11% |
| 2007-03-16 | 27.20 | 27.98 | 25.30 | 26.96 | 48679 | 1306852 | -1.04 | -3.71% |
| 2007-03-08 | 23.92 | 28.15 | 23.90 | 28.00 | 38639 | 1020210 | 4.10 | 17.16% |
| 2007-03-02 | 25.04 | 25.97 | 22.90 | 23.90 | 28003 | 687510 | -1.70 | -6.64% |
| 2007-02-16 | 22.28 | 27.17 | 22.27 | 25.60 | 44268 | 1102138 | 3.33 | 14.95% |
| 2007-02-09 | 20.82 | 22.38 | 20.82 | 22.27 | 15406 | 332367 | 1.22 | 5.80% |
| 2007-02-02 | 22.21 | 23.26 | 21.05 | 21.05 | 17427 | 390427 | -1.17 | -5.27% |
| 2007-01-26 | 23.51 | 24.10 | 21.52 | 22.22 | 32126 | 745676 | -1.12 | -4.80% |
| 2007-01-19 | 20.80 | 23.60 | 20.52 | 23.34 | 41073 | 893406 | 2.33 | 11.09% |
| 2007-01-12 | 20.96 | 22.31 | 20.48 | 21.01 | 36496 | 776217 | 0.01 | 0.05% |
| 2007-01-05 | 24.10 | 24.66 | 19.52 | 21.00 | 60570 | 1297304 | -3.40 | -13.93% |
| 2006-12-22 | 25.00 | 26.50 | 23.11 | 24.40 | 120780 | 3036885 | 0.13 | 0.54% |
| 2006-12-15 | 23.08 | 26.78 | 23.08 | 24.27 | 99477 | 2412382 | 0.00 | 0.00% |
