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 | 20.20 | 17.61 | 18.58 | 233367 | 4434491 | -1.08 | -5.49% |
| 2009-11-20 | 19.27 | 20.86 | 18.81 | 19.66 | 323031 | 6347983 | 0.65 | 3.42% |
| 2009-11-13 | 18.09 | 19.18 | 17.89 | 19.01 | 226121 | 4174701 | 0.88 | 4.85% |
| 2009-11-06 | 15.60 | 18.66 | 15.30 | 18.13 | 300778 | 5276589 | 2.10 | 13.10% |
| 2009-10-30 | 17.05 | 17.46 | 15.97 | 16.03 | 161860 | 2695167 | -0.98 | -5.76% |
| 2009-10-23 | 16.65 | 17.54 | 16.30 | 17.01 | 229417 | 3872567 | 0.32 | 1.92% |
| 2009-10-15 | 15.49 | 17.19 | 15.31 | 16.69 | 230378 | 3747544 | 1.00 | 6.37% |
| 2009-10-09 | 15.10 | 15.78 | 14.80 | 15.69 | 58585 | 900097 | 0.85 | 5.73% |
| 2009-09-30 | 15.91 | 16.58 | 13.98 | 14.84 | 202480 | 3059435 | -1.68 | -10.17% |
| 2009-09-25 | 15.75 | 19.38 | 15.75 | 16.52 | 541229 | 9466983 | 1.11 | 7.20% |
| 2009-09-18 | 14.20 | 16.34 | 14.05 | 15.41 | 253880 | 3909805 | 1.26 | 8.90% |
| 2009-09-11 | 13.87 | 14.30 | 13.65 | 14.15 | 104545 | 1465932 | 0.32 | 2.31% |
| 2009-09-04 | 13.75 | 13.99 | 12.58 | 13.83 | 68995 | 916281 | 0.07 | 0.51% |
| 2009-08-28 | 13.76 | 14.38 | 13.05 | 13.76 | 96353 | 1339225 | 0.00 | 0.00% |
| 2009-08-21 | 14.30 | 14.30 | 12.51 | 13.76 | 90743 | 1207647 | -0.56 | -3.91% |
| 2009-08-14 | 16.51 | 16.69 | 14.21 | 14.32 | 78630 | 1223328 | -1.93 | -11.88% |
| 2009-08-07 | 15.97 | 17.50 | 15.85 | 16.25 | 200308 | 3332862 | 0.28 | 1.75% |
| 2009-07-31 | 16.39 | 17.20 | 14.81 | 15.97 | 148534 | 2395584 | -0.49 | -2.98% |
| 2009-07-24 | 16.00 | 17.60 | 16.00 | 16.46 | 274973 | 4625292 | 0.46 | 2.88% |
| 2009-07-17 | 14.86 | 16.79 | 14.81 | 16.00 | 243670 | 3857237 | 1.09 | 7.31% |
| 2009-07-10 | 14.85 | 15.40 | 14.28 | 14.91 | 163817 | 2427593 | 0.06 | 0.40% |
| 2009-07-03 | 14.59 | 15.50 | 14.10 | 14.85 | 200565 | 2946885 | 0.32 | 2.20% |
| 2009-06-26 | 13.03 | 16.77 | 13.03 | 14.53 | 476177 | 7177171 | 1.81 | 14.23% |
| 2009-06-19 | 12.54 | 12.99 | 12.40 | 12.72 | 54813 | 697186 | 0.17 | 1.35% |
| 2009-06-12 | 13.23 | 13.28 | 12.48 | 12.55 | 92786 | 1206690 | -0.70 | -5.28% |
| 2009-06-05 | 20.51 | 21.08 | 12.87 | 13.25 | 116783 | 1745925 | -7.03 | -34.66% |
| 2009-05-27 | 18.78 | 21.47 | 18.61 | 20.28 | 102661 | 2082608 | 1.28 | 6.74% |
| 2009-05-22 | 19.25 | 20.00 | 18.50 | 19.00 | 81099 | 1566879 | -0.03 | -0.16% |
| 2009-05-15 | 18.89 | 19.38 | 17.68 | 19.03 | 72035 | 1349166 | 0.08 | 0.42% |
| 2009-05-08 | 17.90 | 20.49 | 17.90 | 18.95 | 105512 | 2039166 | 1.02 | 5.69% |
| 2009-04-30 | 17.74 | 18.29 | 16.51 | 17.93 | 59572 | 1035639 | 0.16 | 0.90% |
| 2009-04-24 | 19.44 | 20.87 | 17.20 | 17.77 | 126935 | 2456886 | -1.29 | -6.77% |
| 2009-04-17 | 17.05 | 20.35 | 16.90 | 19.06 | 196638 | 3654904 | 2.06 | 12.12% |
| 2009-04-10 | 16.60 | 17.29 | 15.56 | 17.00 | 86313 | 1430216 | 0.57 | 3.47% |
| 2009-04-03 | 14.90 | 17.61 | 14.80 | 16.43 | 230473 | 3796086 | 1.53 | 10.27% |
| 2009-03-27 | 13.68 | 15.50 | 13.45 | 14.90 | 113913 | 1633130 | 1.29 | 9.48% |
| 2009-03-20 | 13.11 | 14.01 | 13.06 | 13.61 | 75890 | 1036985 | 0.45 | 3.42% |
| 2009-03-13 | 12.53 | 13.83 | 12.00 | 13.16 | 75805 | 980750 | 0.60 | 4.78% |
| 2009-03-06 | 11.61 | 13.43 | 11.50 | 12.56 | 75296 | 939769 | 0.46 | 3.80% |
| 2009-02-27 | 14.44 | 16.20 | 12.10 | 12.10 | 133072 | 1956552 | -2.44 | -16.78% |
| 2009-02-20 | 14.99 | 15.72 | 13.60 | 14.54 | 123339 | 1814005 | -0.45 | -3.00% |
| 2009-02-13 | 14.38 | 15.19 | 13.75 | 14.99 | 151103 | 2209850 | 0.63 | 4.39% |
| 2009-02-06 | 12.47 | 15.25 | 12.28 | 14.36 | 189725 | 2638003 | 2.13 | 17.42% |
| 2009-01-23 | 12.47 | 12.66 | 12.00 | 12.23 | 57023 | 700604 | -0.23 | -1.85% |
| 2009-01-16 | 11.86 | 13.15 | 11.70 | 12.46 | 123475 | 1550968 | 0.55 | 4.62% |
| 2009-01-09 | 11.63 | 12.58 | 11.25 | 11.91 | 91180 | 1097577 | 0.71 | 6.34% |
| 2008-12-26 | 12.90 | 13.50 | 10.62 | 11.20 | 107220 | 1311589 | -1.82 | -13.98% |
| 2008-12-19 | 11.30 | 13.57 | 10.97 | 13.02 | 152942 | 1909383 | 1.66 | 14.61% |
| 2008-12-12 | 11.40 | 13.76 | 11.21 | 11.36 | 192201 | 2372933 | 0.07 | 0.62% |
| 2008-12-05 | 9.60 | 11.85 | 9.55 | 11.29 | 202306 | 2206251 | 1.72 | 17.97% |
| 2008-11-28 | 10.25 | 11.18 | 9.31 | 9.57 | 151366 | 1533017 | -0.68 | -6.63% |
| 2008-11-21 | 9.50 | 11.50 | 9.50 | 10.25 | 214324 | 2261182 | 1.61 | 18.63% |
| 2008-11-14 | 6.77 | 8.64 | 6.73 | 8.64 | 49652 | 363213 | 1.79 | 26.13% |
| 2008-11-07 | 6.07 | 7.10 | 5.70 | 6.85 | 37150 | 247163 | 0.80 | 13.22% |
| 2008-10-31 | 6.24 | 6.24 | 5.63 | 6.05 | 10078 | 59863 | -0.21 | -3.35% |
| 2008-10-24 | 6.40 | 6.78 | 6.13 | 6.26 | 10198 | 65283 | -0.12 | -1.88% |
| 2008-10-17 | 6.87 | 7.25 | 6.01 | 6.38 | 10826 | 71214 | -0.51 | -7.40% |
| 2008-10-10 | 8.00 | 8.00 | 6.86 | 6.89 | 7964 | 58332 | -1.16 | -14.41% |
| 2008-09-26 | 8.19 | 8.59 | 7.40 | 8.05 | 22852 | 184909 | 0.24 | 3.07% |
| 2008-09-19 | 7.88 | 7.88 | 6.83 | 7.81 | 12040 | 90820 | -0.09 | -1.14% |
| 2008-09-12 | 8.17 | 8.20 | 7.52 | 7.90 | 7167 | 56116 | -0.27 | -3.31% |
| 2008-09-05 | 8.50 | 8.72 | 8.11 | 8.17 | 8168 | 68776 | -0.41 | -4.78% |
| 2008-08-29 | 8.71 | 9.08 | 8.08 | 8.58 | 8309 | 70690 | -0.22 | -2.50% |
| 2008-08-22 | 9.55 | 9.70 | 8.52 | 8.80 | 10001 | 91822 | -0.70 | -7.37% |
| 2008-08-15 | 11.16 | 11.29 | 9.20 | 9.50 | 13839 | 135018 | -1.70 | -15.18% |
| 2008-08-08 | 12.48 | 12.59 | 11.11 | 11.20 | 10591 | 128374 | -1.38 | -10.97% |
| 2008-08-01 | 13.40 | 13.78 | 12.01 | 12.58 | 13023 | 168183 | -0.82 | -6.12% |
| 2008-07-25 | 12.39 | 13.86 | 12.35 | 13.40 | 25640 | 341705 | 0.92 | 7.37% |
| 2008-07-18 | 13.91 | 14.50 | 11.90 | 12.48 | 27971 | 366190 | -1.73 | -12.18% |
| 2008-07-11 | 12.80 | 15.30 | 12.76 | 14.21 | 32549 | 462327 | 1.37 | 10.67% |
| 2008-07-04 | 12.73 | 13.14 | 12.00 | 12.84 | 12384 | 156125 | 0.19 | 1.50% |
| 2008-06-27 | 13.00 | 14.20 | 12.08 | 12.65 | 19685 | 259611 | -0.53 | -4.02% |
| 2008-06-20 | 14.38 | 14.79 | 12.50 | 13.18 | 18856 | 259745 | -1.30 | -8.98% |
| 2008-06-13 | 16.30 | 16.72 | 14.28 | 14.48 | 11897 | 182207 | -2.92 | -16.78% |
| 2008-06-06 | 16.82 | 17.84 | 16.66 | 17.40 | 13835 | 236372 | 0.53 | 3.14% |
| 2008-05-30 | 17.29 | 17.70 | 16.70 | 16.87 | 17068 | 293712 | -0.13 | -0.77% |
| 2008-05-23 | 19.90 | 19.90 | 16.67 | 17.00 | 28480 | 509552 | -2.86 | -14.40% |
| 2008-05-16 | 19.90 | 20.83 | 19.32 | 19.86 | 29501 | 594500 | -0.40 | -1.97% |
| 2008-05-09 | 41.55 | 44.67 | 19.50 | 20.26 | 59439 | 1611345 | -20.35 | -50.11% |
| 2008-04-30 | 37.00 | 40.68 | 36.70 | 40.61 | 12859 | 495672 | 3.90 | 10.62% |
| 2008-04-25 | 35.50 | 38.38 | 32.06 | 36.71 | 27077 | 978462 | 0.23 | 0.63% |
| 2008-04-18 | 42.00 | 42.00 | 36.12 | 36.48 | 6836 | 265357 | -5.77 | -13.66% |
| 2008-04-11 | 39.00 | 42.80 | 38.01 | 42.25 | 8408 | 351060 | 2.33 | 5.84% |
| 2008-04-03 | 40.60 | 43.38 | 37.00 | 39.92 | 9765 | 399299 | -1.88 | -4.50% |
| 2008-03-28 | 41.45 | 42.74 | 39.60 | 41.80 | 5086 | 209592 | 0.37 | 0.89% |
| 2008-03-21 | 42.61 | 43.30 | 37.60 | 41.43 | 8261 | 332661 | -1.57 | -3.65% |
| 2008-03-14 | 46.80 | 46.98 | 42.51 | 43.00 | 8152 | 365139 | -3.80 | -8.12% |
| 2008-03-07 | 47.51 | 49.80 | 46.75 | 46.80 | 12484 | 597742 | -0.65 | -1.37% |
| 2008-02-29 | 47.99 | 48.99 | 46.99 | 47.45 | 11706 | 558676 | -0.06 | -0.13% |
| 2008-02-22 | 49.55 | 50.88 | 47.50 | 47.51 | 8499 | 418370 | -0.34 | -0.71% |
| 2008-02-15 | 47.89 | 48.60 | 47.00 | 47.85 | 3579 | 171149 | -0.04 | -0.08% |
| 2008-02-05 | 44.60 | 48.16 | 44.60 | 47.89 | 3059 | 144583 | 4.01 | 9.14% |
| 2008-02-01 | 48.50 | 48.78 | 42.01 | 43.88 | 10720 | 491797 | -4.94 | -10.12% |
| 2008-01-25 | 54.17 | 55.50 | 46.51 | 48.82 | 21269 | 1063785 | -5.08 | -9.43% |
| 2008-01-18 | 52.20 | 55.15 | 50.75 | 53.90 | 23868 | 1265321 | 1.73 | 3.32% |
| 2008-01-11 | 48.20 | 53.18 | 47.58 | 52.17 | 22044 | 1111433 | 3.47 | 7.12% |
| 2008-01-04 | 48.00 | 49.83 | 47.20 | 48.70 | 7839 | 382141 | 0.97 | 2.03% |
| 2007-12-28 | 45.50 | 49.50 | 45.41 | 47.73 | 15004 | 707213 | 2.28 | 5.02% |
| 2007-12-21 | 43.78 | 45.49 | 42.50 | 45.45 | 11282 | 499407 | 2.15 | 4.96% |
| 2007-12-14 | 41.91 | 44.80 | 41.01 | 43.30 | 14454 | 626592 | 1.28 | 3.05% |
| 2007-12-07 | 41.20 | 42.35 | 40.02 | 42.02 | 5813 | 241679 | 1.61 | 3.98% |
| 2007-11-30 | 40.62 | 41.93 | 39.63 | 40.41 | 5677 | 230663 | 0.06 | 0.15% |
| 2007-11-23 | 40.55 | 43.15 | 39.41 | 40.35 | 10901 | 455304 | -0.08 | -0.20% |
| 2007-11-16 | 40.50 | 41.30 | 38.73 | 40.43 | 8604 | 342636 | -0.36 | -0.88% |
| 2007-11-09 | 42.50 | 44.70 | 40.50 | 40.79 | 9541 | 408160 | -1.65 | -3.89% |
| 2007-11-02 | 45.00 | 45.00 | 41.28 | 42.44 | 16600 | 714541 | -3.03 | -6.66% |
| 2007-10-26 | 48.50 | 49.90 | 44.51 | 45.47 | 11465 | 541783 | -3.74 | -7.60% |
| 2007-10-18 | 50.50 | 53.40 | 49.15 | 49.21 | 16474 | 850829 | -1.76 | -3.45% |
| 2007-10-12 | 50.00 | 51.90 | 48.50 | 50.97 | 18238 | 914448 | 1.36 | 2.74% |
| 2007-09-28 | 47.20 | 49.99 | 46.70 | 49.61 | 13831 | 670794 | 2.26 | 4.77% |
| 2007-09-21 | 50.38 | 51.49 | 47.00 | 47.35 | 16782 | 821769 | -3.55 | -6.97% |
| 2007-09-14 | 49.59 | 51.50 | 47.15 | 50.90 | 20169 | 998714 | 0.82 | 1.64% |
| 2007-09-07 | 51.80 | 52.39 | 50.00 | 50.08 | 19148 | 979851 | -1.70 | -3.28% |
| 2007-08-31 | 54.25 | 54.48 | 50.18 | 51.78 | 27898 | 1436884 | -2.27 | -4.20% |
| 2007-08-24 | 53.70 | 54.80 | 52.40 | 54.05 | 24438 | 1309250 | 1.06 | 2.00% |
| 2007-08-17 | 53.01 | 54.10 | 51.30 | 52.99 | 20688 | 1093814 | 0.14 | 0.27% |
| 2007-08-10 | 58.40 | 58.44 | 51.99 | 52.85 | 35318 | 1958833 | -5.15 | -8.88% |
| 2007-08-03 | 56.00 | 59.80 | 52.71 | 58.00 | 50696 | 2858903 | 0.75 | 1.31% |
| 2007-07-27 | 54.00 | 58.00 | 52.38 | 57.25 | 46036 | 2503325 | 3.55 | 6.61% |
| 2007-07-20 | 48.60 | 54.50 | 48.50 | 53.70 | 26675 | 1384170 | 4.72 | 9.64% |
| 2007-07-13 | 48.40 | 49.80 | 47.06 | 48.98 | 11444 | 556769 | 0.48 | 0.99% |
| 2007-07-06 | 48.10 | 50.00 | 45.58 | 48.50 | 13906 | 666137 | -0.35 | -0.72% |
| 2007-06-29 | 51.80 | 54.68 | 48.00 | 48.85 | 28699 | 1474759 | -3.06 | -5.89% |
| 2007-06-22 | 57.80 | 59.94 | 51.30 | 51.91 | 36575 | 2040543 | -4.91 | -8.64% |
| 2007-06-15 | 49.90 | 58.79 | 49.88 | 56.82 | 58656 | 3155837 | 7.35 | 14.86% |
| 2007-06-08 | 48.51 | 50.00 | 40.95 | 49.47 | 41000 | 1911257 | 0.17 | 0.34% |
| 2007-06-01 | 49.51 | 51.99 | 46.00 | 49.30 | 48045 | 2339728 | 0.67 | 1.38% |
| 2007-05-25 | 46.01 | 49.30 | 45.92 | 48.63 | 43101 | 2075940 | 1.67 | 3.56% |
| 2007-05-18 | 45.48 | 47.48 | 45.20 | 46.96 | 28797 | 1340198 | 0.87 | 1.89% |
| 2007-05-11 | 47.09 | 47.66 | 45.18 | 46.09 | 40492 | 1886263 | -1.51 | -3.17% |
| 2007-04-27 | 49.10 | 50.88 | 47.35 | 47.60 | 87011 | 4303867 | -4.90 | -9.33% |
| 2007-04-20 | 50.01 | 55.00 | 48.00 | 52.50 | 72004 | 3698500 | 0.00 | 0.00% |
