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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 19.10 | 19.87 | 17.40 | 17.56 | 380214 | 7151337 | -1.31 | -6.94% |
| 2009-11-20 | 18.29 | 19.15 | 18.29 | 18.87 | 320049 | 6023890 | 0.64 | 3.51% |
| 2009-11-13 | 18.18 | 18.38 | 17.62 | 18.23 | 259548 | 4679273 | -0.06 | -0.33% |
| 2009-11-06 | 17.00 | 18.90 | 16.50 | 18.29 | 441612 | 7968111 | 0.83 | 4.75% |
| 2009-10-30 | 16.98 | 18.33 | 16.45 | 17.46 | 563745 | 9884730 | 0.68 | 4.05% |
| 2009-10-23 | 16.22 | 16.86 | 16.03 | 16.78 | 261377 | 4323535 | 0.60 | 3.71% |
| 2009-10-16 | 15.77 | 16.57 | 15.58 | 16.18 | 153800 | 2479632 | 0.42 | 2.67% |
| 2009-10-09 | 15.18 | 16.56 | 15.15 | 15.76 | 26204 | 408880 | 0.71 | 4.72% |
| 2009-09-30 | 15.51 | 15.87 | 14.60 | 15.05 | 61133 | 924134 | -0.37 | -2.40% |
| 2009-09-25 | 16.65 | 17.00 | 15.12 | 15.42 | 191252 | 3079148 | -1.36 | -8.11% |
| 2009-09-18 | 16.67 | 17.59 | 16.30 | 16.78 | 328945 | 5595252 | 0.18 | 1.08% |
| 2009-09-11 | 15.90 | 17.14 | 15.66 | 16.60 | 256439 | 4216532 | 0.73 | 4.60% |
| 2009-09-04 | 16.50 | 16.50 | 14.60 | 15.87 | 216106 | 3344732 | -0.93 | -5.54% |
| 2009-08-28 | 16.79 | 17.45 | 15.45 | 16.80 | 296016 | 4911115 | 0.08 | 0.48% |
| 2009-08-21 | 17.78 | 18.08 | 15.68 | 16.72 | 270959 | 4531889 | -1.26 | -7.01% |
| 2009-08-14 | 20.39 | 20.80 | 17.95 | 17.98 | 266105 | 5203699 | -2.09 | -10.41% |
| 2009-08-07 | 21.05 | 22.99 | 19.73 | 20.07 | 540901 | 11631081 | -0.63 | -3.04% |
| 2009-07-31 | 18.50 | 20.98 | 17.48 | 20.70 | 679942 | 13299547 | 2.32 | 12.62% |
| 2009-07-24 | 18.70 | 19.10 | 17.81 | 18.38 | 337919 | 6205637 | -0.32 | -1.71% |
| 2009-07-17 | 18.37 | 19.60 | 18.20 | 18.70 | 353685 | 6696282 | 0.31 | 1.69% |
| 2009-07-10 | 17.80 | 19.55 | 17.80 | 18.39 | 433183 | 8118430 | 0.42 | 2.34% |
| 2009-07-03 | 17.73 | 18.36 | 17.15 | 17.97 | 405030 | 7157830 | 0.26 | 1.47% |
| 2009-06-26 | 16.31 | 18.29 | 16.01 | 17.71 | 673619 | 11782723 | 1.55 | 9.59% |
| 2009-06-19 | 15.80 | 16.85 | 15.61 | 16.16 | 268411 | 4356555 | 0.48 | 3.06% |
| 2009-06-12 | 16.25 | 16.89 | 15.53 | 15.68 | 277438 | 4485526 | -0.62 | -3.80% |
| 2009-06-05 | 16.08 | 17.29 | 15.51 | 16.30 | 355312 | 5816287 | 0.61 | 3.89% |
| 2009-05-26 | 14.90 | 16.18 | 14.71 | 15.69 | 100175 | 1562452 | 0.42 | 2.75% |
| 2009-05-22 | 15.90 | 16.50 | 14.90 | 15.27 | 245263 | 3838357 | -0.66 | -4.14% |
| 2009-05-15 | 15.11 | 16.46 | 14.10 | 15.93 | 334532 | 5184461 | 0.96 | 6.41% |
| 2009-05-08 | 14.88 | 15.82 | 14.65 | 14.97 | 266939 | 4066079 | 0.09 | 0.60% |
| 2009-04-30 | 14.75 | 15.38 | 13.80 | 14.88 | 163000 | 2375405 | 0.17 | 1.16% |
| 2009-04-24 | 16.01 | 16.59 | 14.51 | 14.71 | 294873 | 4612494 | -1.41 | -8.75% |
| 2009-04-17 | 15.51 | 17.17 | 15.51 | 16.12 | 487313 | 8001389 | 0.78 | 5.08% |
| 2009-04-10 | 15.56 | 15.89 | 14.50 | 15.34 | 184169 | 2809855 | -0.21 | -1.35% |
| 2009-04-03 | 15.29 | 16.35 | 14.75 | 15.55 | 349864 | 5498609 | 0.20 | 1.30% |
| 2009-03-27 | 15.10 | 16.36 | 14.91 | 15.35 | 324156 | 5034457 | 0.20 | 1.32% |
| 2009-03-20 | 13.81 | 15.60 | 13.50 | 15.15 | 320630 | 4780096 | 1.36 | 9.86% |
| 2009-03-13 | 14.31 | 14.49 | 13.18 | 13.79 | 194744 | 2686111 | -0.51 | -3.57% |
| 2009-03-06 | 12.96 | 15.39 | 12.72 | 14.30 | 343955 | 4895670 | 1.02 | 7.68% |
| 2009-02-27 | 17.17 | 17.88 | 13.28 | 13.28 | 508555 | 8138244 | -3.94 | -22.88% |
| 2009-02-20 | 18.27 | 18.39 | 16.08 | 17.22 | 514846 | 8840347 | -1.06 | -5.80% |
| 2009-02-13 | 15.03 | 18.28 | 14.70 | 18.28 | 785581 | 12922608 | 3.64 | 24.86% |
| 2009-02-06 | 13.78 | 14.88 | 13.55 | 14.64 | 554338 | 7880070 | 1.12 | 8.28% |
| 2009-01-23 | 13.03 | 13.74 | 12.51 | 13.52 | 336271 | 4404799 | 0.51 | 3.92% |
| 2009-01-16 | 14.24 | 14.95 | 12.10 | 13.01 | 614531 | 8161877 | -1.23 | -8.64% |
| 2009-01-09 | 12.48 | 14.65 | 12.35 | 14.24 | 589016 | 8208600 | 1.84 | 14.84% |
| 2008-12-26 | 14.25 | 14.37 | 12.20 | 12.40 | 293967 | 3832824 | -1.80 | -12.68% |
| 2008-12-19 | 13.01 | 14.79 | 11.98 | 14.20 | 412563 | 5603745 | 1.48 | 11.63% |
| 2008-12-12 | 14.08 | 15.70 | 12.50 | 12.72 | 548347 | 7973862 | -1.24 | -8.88% |
| 2008-12-05 | 11.90 | 15.10 | 11.61 | 13.96 | 637986 | 8590625 | 1.94 | 16.14% |
| 2008-11-28 | 12.85 | 12.92 | 11.01 | 12.02 | 555469 | 6730752 | -0.84 | -6.53% |
| 2008-11-21 | 11.51 | 14.55 | 11.26 | 12.86 | 819590 | 10493890 | 1.90 | 17.34% |
| 2008-11-14 | 7.50 | 10.96 | 7.40 | 10.96 | 623481 | 5929434 | 3.71 | 51.17% |
| 2008-11-07 | 6.79 | 7.56 | 6.79 | 7.25 | 64867 | 470784 | 0.37 | 5.38% |
| 2008-10-31 | 7.78 | 7.78 | 6.86 | 6.88 | 75097 | 538684 | -0.97 | -12.36% |
| 2008-10-24 | 7.85 | 8.77 | 7.72 | 7.85 | 52549 | 435100 | -0.15 | -1.88% |
| 2008-10-17 | 9.27 | 9.83 | 7.70 | 8.00 | 79407 | 689637 | -1.27 | -13.70% |
| 2008-10-10 | 10.78 | 10.78 | 9.11 | 9.27 | 57731 | 580721 | -1.79 | -16.18% |
| 2008-09-26 | 10.79 | 11.30 | 10.06 | 11.06 | 178940 | 1927300 | 1.15 | 11.60% |
| 2008-09-19 | 10.61 | 10.62 | 8.69 | 9.91 | 77072 | 748277 | -0.67 | -6.33% |
| 2008-09-12 | 11.14 | 11.30 | 10.30 | 10.58 | 52847 | 564229 | -0.69 | -6.12% |
| 2008-09-05 | 11.34 | 11.79 | 10.88 | 11.27 | 65277 | 733485 | -0.25 | -2.17% |
| 2008-08-29 | 12.50 | 12.88 | 10.87 | 11.52 | 92639 | 1066664 | -0.92 | -7.39% |
| 2008-08-22 | 12.32 | 13.81 | 12.10 | 12.44 | 96630 | 1249552 | -1.21 | -8.86% |
| 2008-08-15 | 15.83 | 16.39 | 13.28 | 13.65 | 79178 | 1123759 | -2.73 | -16.67% |
| 2008-08-08 | 18.75 | 18.84 | 16.38 | 16.38 | 68528 | 1218478 | -2.50 | -13.24% |
| 2008-08-01 | 20.74 | 21.39 | 17.94 | 18.88 | 151415 | 3026185 | -1.34 | -6.63% |
| 2008-07-25 | 18.47 | 20.67 | 18.30 | 20.22 | 142974 | 2770303 | 1.74 | 9.42% |
| 2008-07-18 | 19.70 | 20.94 | 17.55 | 18.48 | 142949 | 2760673 | -1.48 | -7.42% |
| 2008-07-11 | 18.49 | 22.60 | 18.33 | 19.96 | 258048 | 5235581 | 1.70 | 9.31% |
| 2008-07-04 | 20.20 | 20.40 | 17.38 | 18.26 | 150483 | 2794439 | -1.99 | -9.83% |
| 2008-06-27 | 21.00 | 22.70 | 19.51 | 20.25 | 161812 | 3437539 | -1.40 | -6.47% |
| 2008-06-20 | 23.60 | 23.90 | 19.73 | 21.65 | 83242 | 1860205 | -1.54 | -6.64% |
| 2008-06-13 | 26.90 | 26.90 | 22.88 | 23.19 | 56363 | 1374409 | -5.00 | -17.74% |
| 2008-06-06 | 29.29 | 30.70 | 28.08 | 28.19 | 42724 | 1257541 | -1.10 | -3.76% |
| 2008-05-30 | 31.90 | 32.25 | 29.12 | 29.29 | 73969 | 2252560 | -2.61 | -8.18% |
| 2008-05-23 | 35.15 | 37.48 | 31.38 | 31.90 | 149535 | 5154936 | -3.25 | -9.25% |
| 2008-05-16 | 30.10 | 37.16 | 29.01 | 35.15 | 252854 | 8566867 | 4.86 | 16.05% |
| 2008-05-09 | 33.50 | 33.50 | 29.17 | 30.29 | 157651 | 4951790 | -2.24 | -6.89% |
| 2008-04-30 | 30.65 | 32.80 | 30.01 | 32.53 | 100826 | 3192306 | 1.53 | 4.93% |
| 2008-04-25 | 27.30 | 32.50 | 23.69 | 31.00 | 225076 | 6583883 | 5.85 | 23.26% |
| 2008-04-18 | 28.18 | 30.85 | 24.90 | 25.15 | 83772 | 2383550 | -4.47 | -15.09% |
| 2008-04-11 | 26.80 | 32.55 | 26.68 | 29.62 | 171930 | 5102863 | 2.78 | 10.36% |
| 2008-04-03 | 27.95 | 28.38 | 22.25 | 26.84 | 88679 | 2274343 | -1.82 | -6.35% |
| 2008-03-28 | 32.52 | 33.15 | 26.80 | 28.66 | 71800 | 2157824 | -3.84 | -11.81% |
| 2008-03-21 | 36.39 | 36.39 | 29.51 | 32.50 | 116747 | 3746196 | -3.58 | -9.92% |
| 2008-03-14 | 40.92 | 41.30 | 33.50 | 36.08 | 101670 | 3679085 | -4.82 | -11.79% |
| 2008-03-07 | 42.06 | 43.98 | 40.00 | 40.90 | 82859 | 3441422 | -1.15 | -2.73% |
| 2008-02-29 | 46.25 | 46.88 | 41.00 | 42.05 | 59065 | 2524588 | -4.18 | -9.04% |
| 2008-02-22 | 44.26 | 48.25 | 44.26 | 46.23 | 59859 | 2792604 | 2.70 | 6.20% |
| 2008-02-15 | 46.70 | 46.88 | 42.53 | 43.53 | 31736 | 1419575 | -2.97 | -6.39% |
| 2008-02-05 | 42.66 | 46.90 | 42.00 | 46.50 | 29182 | 1307433 | 5.36 | 13.03% |
| 2008-02-01 | 51.40 | 52.20 | 40.30 | 41.14 | 89215 | 4160847 | -10.48 | -20.30% |
| 2008-01-25 | 60.00 | 62.50 | 48.35 | 51.62 | 148331 | 8114038 | -9.28 | -15.24% |
| 2008-01-18 | 57.50 | 62.78 | 55.51 | 60.90 | 168465 | 9976189 | 4.40 | 7.79% |
| 2008-01-08 | 59.20 | 60.00 | 56.50 | 56.50 | 50058 | 2891441 | -2.42 | -4.11% |
| 2008-01-04 | 57.10 | 59.50 | 56.13 | 58.92 | 61904 | 3619972 | 1.77 | 3.10% |
| 2007-12-28 | 50.80 | 59.95 | 50.80 | 57.15 | 186524 | 10670085 | 5.60 | 10.86% |
| 2007-12-21 | 52.50 | 52.60 | 50.02 | 51.55 | 31064 | 1586525 | -1.05 | -2.00% |
| 2007-12-14 | 51.99 | 55.45 | 49.50 | 52.60 | 42455 | 2246728 | 0.42 | 0.81% |
| 2007-12-07 | 49.00 | 52.40 | 48.02 | 52.18 | 19939 | 1019347 | 2.68 | 5.41% |
| 2007-11-30 | 51.03 | 52.20 | 48.00 | 49.50 | 17109 | 854414 | -1.35 | -2.65% |
| 2007-11-23 | 50.99 | 53.50 | 50.02 | 50.85 | 24647 | 1274879 | -0.05 | -0.10% |
| 2007-11-16 | 48.00 | 53.50 | 44.50 | 50.90 | 42971 | 2178926 | 1.90 | 3.88% |
| 2007-11-08 | 50.54 | 52.50 | 46.80 | 49.00 | 20888 | 1054296 | -2.00 | -3.92% |
| 2007-11-02 | 51.99 | 57.20 | 50.50 | 51.00 | 49574 | 2652866 | -0.99 | -1.90% |
| 2007-10-26 | 63.40 | 67.00 | 49.50 | 51.99 | 62619 | 3660903 | -13.32 | -20.39% |
| 2007-10-18 | 63.85 | 69.99 | 62.00 | 65.31 | 83921 | 5489877 | 1.11 | 1.73% |
| 2007-10-12 | 61.90 | 66.49 | 56.64 | 64.20 | 109303 | 6771517 | 3.40 | 5.59% |
| 2007-09-28 | 49.40 | 61.99 | 48.00 | 60.80 | 112402 | 6178039 | 11.10 | 22.33% |
| 2007-09-21 | 51.20 | 51.88 | 49.10 | 49.70 | 52700 | 2653852 | -1.57 | -3.06% |
| 2007-09-14 | 51.40 | 52.50 | 46.80 | 51.27 | 77830 | 3929715 | -0.68 | -1.31% |
| 2007-09-07 | 51.56 | 53.50 | 50.50 | 51.95 | 73023 | 3782466 | 0.39 | 0.76% |
| 2007-08-31 | 53.20 | 53.98 | 50.03 | 51.56 | 93932 | 4825395 | -1.53 | -2.88% |
| 2007-08-24 | 103.65 | 109.79 | 50.00 | 53.09 | 120449 | 8220969 | -48.89 | -47.94% |
| 2007-08-17 | 98.50 | 109.90 | 92.11 | 101.98 | 79992 | 8076263 | -0.27 | -0.26% |
| 2007-08-09 | 108.30 | 108.32 | 101.00 | 102.25 | 48778 | 5043782 | -5.75 | -5.32% |
| 2007-08-03 | 91.85 | 112.99 | 89.90 | 108.00 | 61546 | 6226990 | 16.10 | 17.52% |
| 2007-07-27 | 88.87 | 97.49 | 87.13 | 91.90 | 44295 | 4096580 | 3.02 | 3.40% |
| 2007-07-20 | 71.60 | 89.00 | 71.60 | 88.88 | 41797 | 3384474 | 17.66 | 24.80% |
| 2007-07-13 | 67.69 | 72.97 | 67.00 | 71.22 | 17810 | 1244936 | 3.32 | 4.89% |
| 2007-07-06 | 70.58 | 75.50 | 62.15 | 67.90 | 35112 | 2409370 | -2.50 | -3.55% |
| 2007-06-29 | 66.20 | 75.00 | 64.56 | 70.40 | 48142 | 3397755 | 4.21 | 6.36% |
| 2007-06-22 | 72.30 | 72.88 | 64.81 | 66.19 | 36122 | 2482491 | -5.32 | -7.44% |
| 2007-06-15 | 67.00 | 72.49 | 65.00 | 71.51 | 61419 | 4235738 | 5.71 | 8.68% |
| 2007-06-08 | 58.50 | 67.40 | 49.80 | 65.80 | 59152 | 3464968 | 8.00 | 13.84% |
| 2007-06-01 | 57.20 | 60.60 | 52.18 | 57.80 | 76545 | 4316187 | 0.49 | 0.85% |
| 2007-05-25 | 44.82 | 57.31 | 44.82 | 57.31 | 114546 | 5730404 | 12.98 | 29.28% |
| 2007-05-18 | 40.40 | 44.33 | 39.11 | 44.33 | 77659 | 3203701 | 3.35 | 8.18% |
| 2007-05-11 | 39.60 | 43.50 | 39.60 | 40.98 | 61080 | 2517693 | 0.99 | 2.48% |
| 2007-04-27 | 41.00 | 42.00 | 39.20 | 39.99 | 59927 | 2442835 | -0.81 | -1.99% |
| 2007-04-20 | 40.09 | 42.60 | 38.50 | 40.80 | 70630 | 2866733 | 0.42 | 1.04% |
| 2007-04-13 | 39.00 | 43.25 | 38.62 | 40.38 | 57105 | 2297433 | 1.29 | 3.30% |
| 2007-04-06 | 39.81 | 40.30 | 37.78 | 39.09 | 68095 | 2655061 | -0.71 | -1.78% |
| 2007-03-30 | 37.00 | 39.88 | 36.20 | 39.80 | 88343 | 3340046 | 2.90 | 7.86% |
| 2007-03-23 | 35.28 | 38.00 | 35.25 | 36.90 | 66887 | 2437098 | 0.20 | 0.55% |
| 2007-03-16 | 37.50 | 38.00 | 35.00 | 36.70 | 48489 | 1779353 | -1.10 | -2.91% |
| 2007-03-09 | 37.35 | 38.69 | 36.30 | 37.80 | 36762 | 1374505 | 0.02 | 0.05% |
| 2007-03-02 | 43.30 | 43.75 | 35.80 | 37.78 | 55887 | 2170842 | -5.34 | -12.38% |
| 2007-02-16 | 41.00 | 44.00 | 40.33 | 43.12 | 37678 | 1575955 | 2.24 | 5.48% |
| 2007-02-09 | 38.89 | 42.19 | 37.90 | 40.88 | 43078 | 1725872 | 2.00 | 5.14% |
| 2007-02-02 | 40.35 | 41.40 | 36.80 | 38.88 | 89989 | 3510248 | -2.30 | -5.58% |
| 2007-01-26 | 40.61 | 44.49 | 39.75 | 41.18 | 98838 | 4147233 | -0.49 | -1.18% |
| 2007-01-19 | 35.90 | 41.80 | 35.00 | 41.67 | 91137 | 3464855 | 6.33 | 17.91% |
| 2007-01-12 | 31.50 | 35.77 | 30.90 | 35.34 | 125786 | 4164487 | 3.89 | 12.37% |
| 2007-01-05 | 33.00 | 33.50 | 30.52 | 31.45 | 54066 | 1702400 | -0.96 | -2.96% |
| 2006-12-29 | 28.48 | 33.50 | 28.00 | 32.41 | 254441 | 7768086 | 5.34 | 19.73% |
| 2006-12-22 | 27.50 | 29.60 | 26.66 | 27.07 | 189455 | 5297414 | 0.00 | 0.00% |
