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 | 20.50 | 22.30 | 19.10 | 19.53 | 474348 | 9917409 | -1.07 | -5.19% |
| 2009-11-20 | 19.51 | 21.39 | 18.90 | 20.60 | 468469 | 9254613 | 1.45 | 7.57% |
| 2009-11-13 | 18.27 | 19.39 | 18.10 | 19.15 | 362195 | 6781444 | 0.95 | 5.22% |
| 2009-11-06 | 15.15 | 19.78 | 14.95 | 18.20 | 753200 | 13632960 | 2.80 | 18.18% |
| 2009-10-30 | 16.46 | 16.75 | 15.32 | 15.40 | 151467 | 2420763 | -1.20 | -7.23% |
| 2009-10-23 | 16.24 | 16.88 | 15.90 | 16.60 | 166718 | 2742931 | 0.30 | 1.84% |
| 2009-10-16 | 15.32 | 17.00 | 15.31 | 16.30 | 205589 | 3336269 | 1.02 | 6.67% |
| 2009-10-09 | 14.88 | 15.28 | 14.60 | 15.28 | 26860 | 403772 | 0.74 | 5.09% |
| 2009-09-30 | 15.72 | 15.94 | 14.01 | 14.54 | 86971 | 1287064 | -1.19 | -7.57% |
| 2009-09-25 | 15.60 | 18.26 | 15.30 | 15.73 | 454158 | 7755337 | 0.08 | 0.51% |
| 2009-09-18 | 14.45 | 17.10 | 14.35 | 15.65 | 298358 | 4756731 | 1.18 | 8.15% |
| 2009-09-11 | 14.25 | 14.75 | 13.88 | 14.47 | 101595 | 1458130 | 0.30 | 2.12% |
| 2009-09-04 | 14.05 | 14.30 | 12.68 | 14.17 | 109397 | 1498501 | -0.30 | -2.07% |
| 2009-08-28 | 13.26 | 14.70 | 12.28 | 14.47 | 195533 | 2694697 | 1.23 | 9.29% |
| 2009-08-21 | 14.30 | 14.30 | 11.85 | 13.24 | 127234 | 1643301 | -1.07 | -7.48% |
| 2009-08-14 | 16.59 | 16.97 | 14.30 | 14.31 | 123869 | 1947716 | -2.15 | -13.06% |
| 2009-08-07 | 15.95 | 17.45 | 15.95 | 16.46 | 324095 | 5435784 | 0.53 | 3.33% |
| 2009-07-31 | 16.50 | 17.10 | 14.60 | 15.93 | 231974 | 3741059 | -0.56 | -3.40% |
| 2009-07-24 | 16.13 | 17.80 | 16.01 | 16.49 | 459607 | 7779062 | 0.48 | 3.00% |
| 2009-07-17 | 15.94 | 16.91 | 15.81 | 16.01 | 349440 | 5733992 | -0.09 | -0.56% |
| 2009-07-10 | 15.00 | 16.80 | 14.25 | 16.10 | 358702 | 5541008 | 1.08 | 7.19% |
| 2009-07-03 | 15.80 | 15.90 | 14.85 | 15.02 | 157803 | 2397854 | -0.84 | -5.30% |
| 2009-06-26 | 15.30 | 16.16 | 14.85 | 15.86 | 187697 | 2916118 | 0.48 | 3.12% |
| 2009-06-19 | 15.59 | 15.88 | 14.99 | 15.38 | 200359 | 3091369 | -0.22 | -1.41% |
| 2009-06-12 | 16.60 | 16.90 | 15.30 | 15.60 | 284162 | 4594106 | -1.18 | -7.03% |
| 2009-06-05 | 17.20 | 18.15 | 16.60 | 16.78 | 548444 | 9548243 | -0.45 | -2.61% |
| 2009-05-27 | 28.60 | 30.48 | 15.28 | 17.23 | 376586 | 6800322 | -11.87 | -40.79% |
| 2009-05-22 | 26.88 | 31.51 | 26.88 | 29.10 | 164425 | 4793721 | 2.26 | 8.42% |
| 2009-05-14 | 26.99 | 27.05 | 25.60 | 26.84 | 32896 | 867354 | -0.05 | -0.19% |
| 2009-05-08 | 26.20 | 27.50 | 26.00 | 26.89 | 72675 | 1953109 | 0.99 | 3.82% |
| 2009-04-30 | 29.10 | 29.10 | 24.54 | 25.90 | 75973 | 1972650 | -4.40 | -14.52% |
| 2009-04-24 | 28.60 | 30.88 | 26.00 | 30.30 | 102223 | 2933188 | 1.30 | 4.48% |
| 2009-04-17 | 28.47 | 29.70 | 27.48 | 29.00 | 69107 | 1985024 | 0.63 | 2.22% |
| 2009-04-10 | 24.97 | 28.41 | 24.74 | 28.37 | 48634 | 1285522 | 3.58 | 14.44% |
| 2009-04-03 | 23.60 | 24.88 | 22.70 | 24.79 | 68428 | 1622148 | 1.25 | 5.31% |
| 2009-03-27 | 22.08 | 24.06 | 21.25 | 23.54 | 68422 | 1545880 | 1.44 | 6.52% |
| 2009-03-20 | 21.25 | 22.50 | 20.58 | 22.10 | 47008 | 1030302 | 0.72 | 3.37% |
| 2009-03-13 | 21.82 | 21.89 | 20.29 | 21.38 | 31621 | 666152 | -0.63 | -2.86% |
| 2009-03-05 | 19.20 | 22.22 | 18.26 | 22.01 | 45474 | 945681 | 2.81 | 14.63% |
| 2009-02-27 | 22.00 | 22.51 | 18.91 | 19.20 | 79260 | 1689767 | -2.45 | -11.32% |
| 2009-02-20 | 23.00 | 23.68 | 20.05 | 21.65 | 64309 | 1401202 | -1.05 | -4.63% |
| 2009-02-13 | 20.50 | 24.20 | 19.95 | 22.70 | 121049 | 2660213 | 2.37 | 11.66% |
| 2009-02-06 | 19.20 | 20.99 | 18.81 | 20.33 | 54614 | 1092215 | 1.13 | 5.88% |
| 2009-01-23 | 18.92 | 20.20 | 17.90 | 19.20 | 51512 | 975469 | 0.29 | 1.53% |
| 2009-01-16 | 19.95 | 21.20 | 18.30 | 18.91 | 69865 | 1358539 | -0.99 | -4.97% |
| 2009-01-09 | 19.17 | 20.94 | 18.83 | 19.90 | 79041 | 1569231 | -0.10 | -0.50% |
| 2008-12-26 | 20.35 | 22.47 | 18.70 | 20.00 | 106181 | 2185162 | -0.99 | -4.72% |
| 2008-12-18 | 16.08 | 20.99 | 15.80 | 20.99 | 64529 | 1192985 | 5.09 | 32.01% |
| 2008-12-12 | 15.81 | 18.20 | 15.60 | 15.90 | 101833 | 1712061 | -0.14 | -0.87% |
| 2008-12-05 | 14.30 | 17.38 | 14.30 | 16.04 | 147493 | 2388488 | 1.50 | 10.32% |
| 2008-11-28 | 14.60 | 15.70 | 13.89 | 14.54 | 87831 | 1292584 | -0.29 | -1.96% |
| 2008-11-21 | 10.65 | 15.27 | 10.65 | 14.83 | 179758 | 2416608 | 4.40 | 42.19% |
| 2008-11-14 | 8.18 | 10.43 | 8.09 | 10.43 | 61624 | 571048 | 2.40 | 29.89% |
| 2008-11-07 | 7.76 | 8.15 | 7.50 | 8.03 | 28188 | 221710 | 0.25 | 3.21% |
| 2008-10-31 | 9.16 | 9.56 | 7.56 | 7.78 | 66987 | 560436 | -1.58 | -16.88% |
| 2008-10-24 | 8.56 | 9.50 | 8.50 | 9.36 | 12489 | 114716 | 0.58 | 6.61% |
| 2008-10-17 | 9.51 | 9.89 | 8.49 | 8.78 | 11728 | 107278 | -0.78 | -8.16% |
| 2008-10-10 | 11.31 | 11.50 | 9.45 | 9.56 | 21016 | 213393 | -2.04 | -17.59% |
| 2008-09-26 | 12.60 | 13.55 | 10.17 | 11.60 | 35875 | 422576 | -1.01 | -8.01% |
| 2008-09-19 | 12.64 | 12.64 | 10.60 | 12.61 | 28319 | 350734 | 0.29 | 2.35% |
| 2008-09-12 | 13.35 | 13.45 | 12.25 | 12.32 | 11748 | 149646 | -1.08 | -8.06% |
| 2008-09-05 | 14.58 | 14.60 | 13.20 | 13.40 | 10912 | 150227 | -1.18 | -8.09% |
| 2008-08-29 | 15.11 | 15.45 | 14.13 | 14.58 | 5592 | 81814 | -0.89 | -5.75% |
| 2008-08-22 | 16.82 | 18.18 | 15.01 | 15.47 | 12003 | 202465 | -1.67 | -9.74% |
| 2008-08-15 | 19.19 | 19.19 | 16.30 | 17.14 | 7559 | 131475 | -2.46 | -12.55% |
| 2008-08-07 | 20.12 | 21.27 | 19.11 | 19.60 | 5283 | 106307 | -1.40 | -6.67% |
| 2008-08-01 | 21.70 | 22.08 | 20.60 | 21.00 | 9894 | 211656 | -0.89 | -4.07% |
| 2008-07-25 | 21.39 | 22.76 | 21.20 | 21.89 | 8525 | 187075 | 0.50 | 2.34% |
| 2008-07-18 | 21.10 | 23.29 | 20.51 | 21.39 | 5350 | 115240 | -1.94 | -8.31% |
| 2008-07-11 | 21.40 | 23.99 | 21.40 | 23.33 | 9822 | 227628 | 0.98 | 4.38% |
| 2008-07-04 | 21.80 | 22.89 | 20.46 | 22.35 | 7769 | 169605 | 0.47 | 2.15% |
| 2008-06-27 | 20.60 | 22.60 | 20.10 | 21.88 | 6093 | 133368 | 1.00 | 4.79% |
| 2008-06-20 | 21.59 | 22.49 | 19.00 | 20.88 | 5379 | 114629 | -0.71 | -3.29% |
| 2008-06-13 | 25.60 | 25.60 | 21.59 | 21.59 | 5520 | 127172 | -4.45 | -17.09% |
| 2008-06-06 | 26.50 | 26.83 | 25.45 | 26.04 | 8904 | 232689 | -0.66 | -2.47% |
| 2008-05-30 | 26.88 | 26.90 | 24.68 | 26.70 | 6972 | 180124 | -0.23 | -0.85% |
| 2008-05-23 | 27.46 | 27.60 | 25.52 | 26.93 | 12037 | 321768 | -0.43 | -1.57% |
| 2008-05-16 | 25.50 | 27.80 | 25.32 | 27.36 | 17439 | 472602 | 1.58 | 6.13% |
| 2008-05-09 | 25.00 | 26.60 | 23.70 | 25.78 | 17192 | 445397 | 1.67 | 6.93% |
| 2008-04-30 | 23.94 | 24.15 | 22.26 | 24.11 | 12584 | 292818 | 0.16 | 0.67% |
| 2008-04-25 | 23.90 | 24.60 | 19.48 | 23.95 | 19191 | 440756 | 1.95 | 8.86% |
| 2008-04-18 | 28.01 | 28.01 | 21.76 | 22.00 | 10935 | 275500 | -6.56 | -22.97% |
| 2008-04-11 | 27.00 | 29.79 | 26.55 | 28.56 | 6800 | 193248 | 1.31 | 4.81% |
| 2008-04-03 | 30.19 | 30.69 | 25.22 | 27.25 | 10350 | 282999 | -2.95 | -9.77% |
| 2008-03-28 | 31.00 | 31.86 | 28.51 | 30.20 | 6807 | 204881 | -0.80 | -2.58% |
| 2008-03-21 | 32.79 | 32.80 | 27.68 | 31.00 | 13978 | 418474 | -1.78 | -5.43% |
| 2008-03-14 | 33.31 | 34.38 | 32.30 | 32.78 | 8151 | 270466 | -0.53 | -1.59% |
| 2008-03-07 | 36.39 | 36.98 | 33.18 | 33.31 | 15750 | 551458 | -3.07 | -8.44% |
| 2008-02-29 | 37.01 | 37.11 | 35.00 | 36.38 | 18875 | 677057 | -0.65 | -1.75% |
| 2008-02-22 | 38.06 | 39.50 | 36.61 | 37.03 | 14663 | 561551 | 0.04 | 0.11% |
| 2008-02-15 | 38.01 | 38.40 | 36.50 | 36.99 | 6231 | 233351 | -1.01 | -2.66% |
| 2008-02-05 | 36.05 | 38.50 | 36.04 | 38.00 | 10154 | 378986 | 2.91 | 8.29% |
| 2008-02-01 | 34.55 | 37.85 | 32.50 | 35.09 | 33614 | 1199164 | 0.49 | 1.42% |
| 2008-01-25 | 38.70 | 38.89 | 32.18 | 34.60 | 34967 | 1201822 | -4.10 | -10.59% |
| 2008-01-18 | 40.40 | 42.00 | 37.80 | 38.70 | 28141 | 1132596 | -1.60 | -3.97% |
| 2008-01-11 | 43.10 | 43.50 | 39.55 | 40.30 | 37617 | 1550735 | -2.80 | -6.50% |
| 2008-01-04 | 41.36 | 44.45 | 40.00 | 43.10 | 29551 | 1247762 | 1.74 | 4.21% |
| 2007-12-28 | 40.78 | 43.10 | 39.11 | 41.36 | 44957 | 1839331 | 0.89 | 2.20% |
| 2007-12-21 | 37.40 | 40.95 | 36.50 | 40.47 | 39867 | 1543259 | 3.05 | 8.15% |
| 2007-12-14 | 38.84 | 43.00 | 36.01 | 37.42 | 78630 | 3071891 | -1.46 | -3.75% |
| 2007-12-07 | 32.80 | 39.49 | 31.01 | 38.88 | 64885 | 2330588 | 6.88 | 21.50% |
| 2007-11-30 | 31.20 | 33.55 | 31.01 | 32.00 | 31660 | 1033448 | 1.01 | 3.26% |
| 2007-11-23 | 30.24 | 33.30 | 30.01 | 30.99 | 19021 | 602953 | 0.77 | 2.55% |
| 2007-11-16 | 31.80 | 31.80 | 28.80 | 30.22 | 13711 | 416671 | -1.78 | -5.56% |
| 2007-11-09 | 26.88 | 33.25 | 26.10 | 32.00 | 54644 | 1695410 | 5.12 | 19.05% |
| 2007-11-02 | 26.40 | 28.53 | 26.30 | 26.88 | 12315 | 333891 | 0.48 | 1.82% |
| 2007-10-26 | 31.00 | 31.00 | 26.06 | 26.40 | 23610 | 675539 | -4.29 | -13.98% |
| 2007-10-18 | 30.70 | 35.00 | 30.60 | 30.69 | 47842 | 1568659 | -0.01 | -0.03% |
| 2007-10-12 | 32.98 | 33.00 | 29.30 | 30.70 | 38810 | 1200850 | -1.77 | -5.45% |
| 2007-09-28 | 31.70 | 33.38 | 30.21 | 32.47 | 43794 | 1400691 | 0.55 | 1.72% |
| 2007-09-21 | 30.70 | 33.40 | 29.78 | 31.92 | 48803 | 1544667 | 1.12 | 3.64% |
| 2007-09-14 | 32.01 | 33.15 | 29.58 | 30.80 | 41472 | 1294869 | -2.20 | -6.67% |
| 2007-09-07 | 34.00 | 37.61 | 32.01 | 33.00 | 66868 | 2345734 | -0.47 | -1.40% |
| 2007-08-31 | 73.27 | 74.98 | 32.00 | 33.47 | 59245 | 2530843 | -39.79 | -54.31% |
| 2007-08-24 | 70.43 | 79.30 | 68.51 | 73.26 | 33407 | 2471034 | 5.06 | 7.42% |
| 2007-08-17 | 68.16 | 76.80 | 64.80 | 68.20 | 24220 | 1701543 | 0.00 | 0.00% |
| 2007-08-10 | 80.08 | 81.50 | 66.85 | 68.20 | 37759 | 2817363 | -11.81 | -14.76% |
| 2007-08-03 | 75.00 | 84.70 | 66.50 | 80.01 | 69264 | 5196620 | 7.91 | 10.97% |
| 2007-07-27 | 57.01 | 72.49 | 57.01 | 72.10 | 36427 | 2400798 | 15.12 | 26.54% |
| 2007-07-20 | 49.88 | 57.60 | 48.03 | 56.98 | 29587 | 1610355 | 7.38 | 14.88% |
| 2007-07-12 | 48.80 | 50.99 | 46.80 | 49.60 | 8173 | 400433 | 0.75 | 1.53% |
| 2007-07-06 | 45.30 | 52.99 | 45.30 | 48.85 | 25068 | 1219223 | 2.35 | 5.05% |
| 2007-06-29 | 46.50 | 53.20 | 44.80 | 46.50 | 25351 | 1241422 | 0.98 | 2.15% |
| 2007-06-22 | 47.52 | 49.35 | 45.00 | 45.52 | 17476 | 815353 | -1.78 | -3.76% |
| 2007-06-15 | 44.00 | 48.98 | 43.60 | 47.30 | 22019 | 1022206 | 3.30 | 7.50% |
| 2007-06-08 | 38.66 | 47.12 | 33.01 | 44.00 | 39158 | 1591987 | 5.12 | 13.17% |
| 2007-06-01 | 41.80 | 44.20 | 37.80 | 38.88 | 20979 | 852982 | -2.51 | -6.06% |
| 2007-05-25 | 41.80 | 43.99 | 39.88 | 41.39 | 20533 | 856993 | -1.05 | -2.47% |
| 2007-05-18 | 37.30 | 44.80 | 37.30 | 42.44 | 30548 | 1253061 | 4.64 | 12.28% |
| 2007-05-11 | 35.35 | 40.25 | 34.48 | 37.80 | 32247 | 1173692 | 2.41 | 6.81% |
| 2007-04-27 | 29.29 | 37.48 | 29.29 | 35.39 | 54000 | 1763011 | 6.11 | 20.87% |
| 2007-04-20 | 31.00 | 31.35 | 27.83 | 29.28 | 37058 | 1098594 | -1.02 | -3.37% |
| 2007-04-13 | 29.79 | 30.98 | 28.80 | 30.30 | 37439 | 1123936 | 1.34 | 4.63% |
| 2007-04-06 | 29.38 | 29.82 | 28.81 | 28.96 | 23200 | 678604 | -0.15 | -0.52% |
| 2007-03-30 | 27.90 | 29.50 | 27.58 | 29.11 | 35859 | 1023918 | 1.26 | 4.52% |
| 2007-03-23 | 27.10 | 28.60 | 26.88 | 27.85 | 26283 | 733996 | -0.16 | -0.57% |
| 2007-03-16 | 29.75 | 30.50 | 27.73 | 28.01 | 49404 | 1425859 | -1.70 | -5.72% |
| 2007-03-09 | 26.00 | 31.29 | 26.00 | 29.71 | 159570 | 4591249 | 0.00 | 0.00% |
