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 | 20.56 | 17.90 | 17.90 | 206224 | 4006825 | -1.90 | -9.60% |
| 2009-11-20 | 19.50 | 20.17 | 19.33 | 19.80 | 189617 | 3759964 | 0.40 | 2.06% |
| 2009-11-13 | 20.05 | 20.28 | 18.90 | 19.40 | 213154 | 4128062 | -0.45 | -2.27% |
| 2009-11-06 | 18.00 | 20.36 | 17.80 | 19.85 | 205734 | 3982647 | 1.17 | 6.26% |
| 2009-10-30 | 18.67 | 19.79 | 18.35 | 18.68 | 283437 | 5405331 | -0.06 | -0.32% |
| 2009-10-23 | 17.46 | 19.24 | 17.46 | 18.74 | 170125 | 3095395 | 1.36 | 7.83% |
| 2009-10-16 | 16.35 | 17.66 | 16.13 | 17.38 | 84393 | 1440057 | 1.08 | 6.63% |
| 2009-10-09 | 15.60 | 16.35 | 15.57 | 16.30 | 10633 | 171533 | 0.70 | 4.49% |
| 2009-09-30 | 16.68 | 16.68 | 15.06 | 15.60 | 29929 | 471826 | -0.90 | -5.46% |
| 2009-09-25 | 17.00 | 17.70 | 15.95 | 16.50 | 80900 | 1367444 | -0.68 | -3.96% |
| 2009-09-18 | 17.39 | 18.17 | 17.00 | 17.18 | 145082 | 2552919 | -0.21 | -1.21% |
| 2009-09-11 | 16.60 | 17.95 | 16.36 | 17.39 | 139156 | 2386029 | 0.85 | 5.14% |
| 2009-09-04 | 17.00 | 17.29 | 15.10 | 16.54 | 152833 | 2472216 | -1.52 | -8.42% |
| 2009-08-28 | 17.50 | 18.79 | 16.32 | 18.06 | 221939 | 3903841 | 0.76 | 4.39% |
| 2009-08-21 | 15.99 | 17.51 | 15.01 | 17.30 | 190292 | 3125455 | 1.50 | 9.49% |
| 2009-08-14 | 19.53 | 19.71 | 15.80 | 15.80 | 202725 | 3539546 | -3.79 | -19.35% |
| 2009-08-07 | 17.81 | 20.56 | 17.81 | 19.59 | 253578 | 4914863 | 2.03 | 11.56% |
| 2009-07-31 | 17.25 | 17.56 | 15.82 | 17.56 | 136353 | 2326443 | 0.32 | 1.86% |
| 2009-07-24 | 17.32 | 17.90 | 16.47 | 17.24 | 118023 | 2008727 | 0.16 | 0.94% |
| 2009-07-17 | 15.09 | 18.50 | 15.00 | 17.08 | 185635 | 3144527 | 1.86 | 12.22% |
| 2009-07-10 | 14.56 | 15.58 | 14.30 | 15.22 | 125771 | 1883570 | 0.71 | 4.89% |
| 2009-07-03 | 14.91 | 15.14 | 14.28 | 14.51 | 91190 | 1337709 | -0.35 | -2.35% |
| 2009-06-26 | 14.55 | 15.28 | 14.12 | 14.86 | 117383 | 1727758 | 0.44 | 3.05% |
| 2009-06-19 | 13.76 | 14.49 | 13.68 | 14.42 | 73552 | 1044993 | 0.66 | 4.80% |
| 2009-06-12 | 13.70 | 14.65 | 13.51 | 13.76 | 75362 | 1067012 | 0.22 | 1.62% |
| 2009-06-05 | 13.65 | 14.27 | 13.45 | 13.54 | 47584 | 657529 | 0.05 | 0.37% |
| 2009-05-27 | 13.39 | 13.93 | 12.98 | 13.49 | 30982 | 418477 | -0.23 | -1.68% |
| 2009-05-22 | 14.63 | 14.97 | 13.58 | 13.72 | 78669 | 1127467 | -0.96 | -6.54% |
| 2009-05-15 | 14.80 | 14.85 | 13.60 | 14.68 | 80006 | 1138368 | 0.02 | 0.14% |
| 2009-05-08 | 14.08 | 15.90 | 13.99 | 14.66 | 153611 | 2290014 | 0.66 | 4.71% |
| 2009-04-30 | 14.89 | 15.35 | 13.30 | 14.00 | 142058 | 2006745 | -0.79 | -5.34% |
| 2009-04-24 | 13.58 | 15.94 | 13.26 | 14.79 | 254474 | 3744625 | 1.04 | 7.56% |
| 2009-04-17 | 12.75 | 14.72 | 12.50 | 13.75 | 279382 | 3833864 | 1.04 | 8.18% |
| 2009-04-10 | 11.85 | 12.91 | 11.84 | 12.71 | 145717 | 1811743 | 0.87 | 7.35% |
| 2009-04-03 | 11.51 | 12.44 | 11.50 | 11.84 | 161771 | 1962891 | 0.31 | 2.69% |
| 2009-03-27 | 11.10 | 11.79 | 10.69 | 11.53 | 128601 | 1458922 | 0.33 | 2.95% |
| 2009-03-20 | 10.69 | 11.69 | 10.52 | 11.20 | 127297 | 1431694 | 0.51 | 4.77% |
| 2009-03-13 | 10.85 | 10.99 | 10.05 | 10.69 | 75409 | 798212 | -0.06 | -0.56% |
| 2009-03-06 | 9.77 | 11.18 | 9.77 | 10.75 | 109829 | 1163289 | -0.08 | -0.74% |
| 2009-02-26 | 11.98 | 12.50 | 10.66 | 10.83 | 116180 | 1377392 | -1.21 | -10.05% |
| 2009-02-20 | 13.00 | 13.10 | 11.38 | 12.04 | 180730 | 2203616 | -1.16 | -8.79% |
| 2009-02-13 | 12.24 | 13.90 | 11.88 | 13.20 | 459358 | 5936626 | 1.99 | 17.75% |
| 2009-02-06 | 8.50 | 11.21 | 8.30 | 11.21 | 104177 | 973569 | 2.72 | 32.04% |
| 2009-01-23 | 8.06 | 8.79 | 7.81 | 8.49 | 86657 | 716785 | 0.41 | 5.07% |
| 2009-01-16 | 8.00 | 8.38 | 7.28 | 8.08 | 142804 | 1133230 | 0.07 | 0.87% |
| 2009-01-09 | 6.90 | 8.16 | 6.80 | 8.01 | 109724 | 829280 | 1.21 | 17.79% |
| 2008-12-25 | 7.35 | 7.78 | 6.63 | 6.80 | 76626 | 560077 | -0.55 | -7.48% |
| 2008-12-19 | 7.04 | 7.57 | 6.65 | 7.35 | 72065 | 513751 | 0.35 | 5.00% |
| 2008-12-12 | 7.38 | 7.48 | 6.90 | 7.00 | 101934 | 736988 | -0.20 | -2.78% |
| 2008-12-05 | 5.94 | 7.30 | 5.81 | 7.20 | 102606 | 693219 | 1.27 | 21.42% |
| 2008-11-28 | 6.36 | 6.49 | 5.80 | 5.93 | 37599 | 229569 | -0.36 | -5.72% |
| 2008-11-21 | 6.21 | 7.15 | 6.05 | 6.29 | 121599 | 805516 | -0.06 | -0.94% |
| 2008-11-14 | 5.23 | 6.77 | 5.20 | 6.35 | 78810 | 473320 | 1.22 | 23.78% |
| 2008-11-07 | 4.85 | 5.29 | 4.70 | 5.13 | 22074 | 111639 | 0.26 | 5.34% |
| 2008-10-31 | 5.10 | 5.10 | 4.60 | 4.87 | 17802 | 87127 | -0.33 | -6.35% |
| 2008-10-24 | 5.04 | 5.45 | 5.03 | 5.20 | 13345 | 69453 | 0.10 | 1.96% |
| 2008-10-17 | 5.78 | 6.15 | 5.03 | 5.10 | 11794 | 64689 | -0.66 | -11.46% |
| 2008-10-10 | 6.90 | 6.90 | 5.76 | 5.76 | 18464 | 115433 | -1.21 | -17.36% |
| 2008-09-26 | 7.80 | 8.17 | 6.80 | 6.97 | 39798 | 293514 | -0.46 | -6.19% |
| 2008-09-19 | 7.31 | 7.43 | 6.23 | 7.43 | 34491 | 241973 | 0.43 | 6.14% |
| 2008-09-11 | 7.05 | 7.46 | 6.63 | 7.00 | 15795 | 110306 | -0.12 | -1.69% |
| 2008-09-05 | 7.25 | 7.48 | 6.80 | 7.12 | 19210 | 137879 | -0.28 | -3.78% |
| 2008-08-29 | 7.28 | 7.55 | 6.92 | 7.40 | 21302 | 154625 | 0.15 | 2.07% |
| 2008-08-22 | 8.10 | 8.14 | 7.08 | 7.25 | 31767 | 238621 | -0.81 | -10.05% |
| 2008-08-15 | 9.00 | 9.10 | 7.56 | 8.06 | 23611 | 192195 | -1.11 | -12.11% |
| 2008-08-08 | 10.50 | 10.50 | 9.17 | 9.17 | 28678 | 285866 | -1.33 | -12.67% |
| 2008-08-01 | 10.65 | 11.65 | 10.24 | 10.50 | 85099 | 932692 | -0.15 | -1.41% |
| 2008-07-25 | 10.75 | 11.49 | 10.41 | 10.65 | 74870 | 822319 | -0.13 | -1.21% |
| 2008-07-18 | 10.09 | 10.98 | 8.93 | 10.78 | 92142 | 942566 | 0.60 | 5.89% |
| 2008-07-11 | 8.83 | 11.09 | 8.83 | 10.18 | 97686 | 1009359 | 1.39 | 15.81% |
| 2008-07-04 | 8.27 | 9.08 | 8.01 | 8.79 | 17965 | 154312 | 0.48 | 5.78% |
| 2008-06-27 | 8.90 | 9.21 | 8.14 | 8.31 | 31064 | 270326 | -0.59 | -6.63% |
| 2008-06-20 | 10.03 | 10.70 | 8.53 | 8.90 | 32214 | 316535 | -1.12 | -11.18% |
| 2008-06-13 | 11.69 | 11.69 | 10.00 | 10.02 | 17445 | 188370 | -1.98 | -16.50% |
| 2008-06-06 | 12.31 | 12.49 | 11.50 | 12.00 | 13719 | 164386 | -0.36 | -2.91% |
| 2008-05-30 | 11.95 | 12.70 | 11.50 | 12.36 | 28320 | 343272 | 0.36 | 3.00% |
| 2008-05-23 | 13.53 | 13.79 | 11.83 | 12.00 | 36142 | 453400 | -1.51 | -11.18% |
| 2008-05-16 | 14.09 | 14.53 | 13.36 | 13.51 | 51934 | 724873 | -0.60 | -4.25% |
| 2008-05-09 | 13.10 | 15.35 | 13.00 | 14.11 | 120024 | 1729467 | 1.22 | 9.46% |
| 2008-04-30 | 12.40 | 12.95 | 12.10 | 12.89 | 34536 | 431369 | 0.14 | 1.10% |
| 2008-04-25 | 22.50 | 24.40 | 12.00 | 12.75 | 44442 | 773312 | -8.25 | -39.29% |
| 2008-04-18 | 25.56 | 25.56 | 20.88 | 21.00 | 18981 | 445129 | -5.35 | -20.30% |
| 2008-04-11 | 23.70 | 27.06 | 23.05 | 26.35 | 17448 | 443520 | 2.54 | 10.67% |
| 2008-04-03 | 29.22 | 29.58 | 22.24 | 23.81 | 17445 | 445104 | -6.15 | -20.53% |
| 2008-03-28 | 31.30 | 31.30 | 27.91 | 29.96 | 16227 | 485220 | -0.54 | -1.77% |
| 2008-03-21 | 30.84 | 31.38 | 27.16 | 30.50 | 33020 | 976737 | -0.48 | -1.55% |
| 2008-03-14 | 32.50 | 32.70 | 30.01 | 30.98 | 9402 | 295325 | -1.67 | -5.12% |
| 2008-03-07 | 32.16 | 33.80 | 31.60 | 32.65 | 20666 | 682532 | 0.50 | 1.55% |
| 2008-02-29 | 32.88 | 32.90 | 31.05 | 32.15 | 7227 | 232433 | -0.51 | -1.56% |
| 2008-02-22 | 33.01 | 33.70 | 32.08 | 32.66 | 10041 | 332438 | 0.61 | 1.90% |
| 2008-02-15 | 32.28 | 32.44 | 30.87 | 32.05 | 7809 | 245745 | 0.06 | 0.19% |
| 2008-02-05 | 31.18 | 32.48 | 30.70 | 31.99 | 4470 | 143080 | 1.64 | 5.40% |
| 2008-02-01 | 32.60 | 33.00 | 29.50 | 30.35 | 14228 | 441674 | -2.85 | -8.58% |
| 2008-01-25 | 36.50 | 37.48 | 31.06 | 33.20 | 27241 | 913548 | -2.99 | -8.26% |
| 2008-01-18 | 36.40 | 38.98 | 34.60 | 36.19 | 33972 | 1264358 | -0.23 | -0.63% |
| 2008-01-11 | 35.50 | 36.50 | 34.10 | 36.42 | 24502 | 868286 | 0.56 | 1.56% |
| 2008-01-04 | 35.00 | 37.10 | 34.56 | 35.86 | 14306 | 514803 | 0.88 | 2.52% |
| 2007-12-28 | 33.88 | 36.31 | 33.05 | 34.98 | 26001 | 898906 | 1.67 | 5.01% |
| 2007-12-21 | 32.30 | 33.54 | 31.52 | 33.31 | 13381 | 436317 | 1.11 | 3.45% |
| 2007-12-14 | 30.58 | 32.98 | 30.30 | 32.20 | 15492 | 494159 | 1.44 | 4.68% |
| 2007-12-07 | 29.99 | 30.88 | 29.40 | 30.76 | 5081 | 153897 | 1.06 | 3.57% |
| 2007-11-30 | 32.25 | 32.40 | 29.30 | 29.70 | 8060 | 245898 | -2.45 | -7.62% |
| 2007-11-23 | 29.41 | 32.48 | 29.25 | 32.15 | 12953 | 405015 | 2.40 | 8.07% |
| 2007-11-16 | 30.31 | 33.00 | 29.20 | 29.75 | 21409 | 655372 | -0.58 | -1.91% |
| 2007-10-18 | 31.57 | 32.07 | 30.21 | 30.33 | 10020 | 312034 | -0.68 | -2.19% |
| 2007-10-12 | 32.88 | 33.48 | 29.90 | 31.01 | 19708 | 626498 | -1.70 | -5.20% |
| 2007-09-28 | 32.59 | 33.48 | 31.40 | 32.71 | 15804 | 509089 | 0.11 | 0.34% |
| 2007-09-21 | 34.00 | 34.86 | 32.16 | 32.60 | 22387 | 755538 | -1.89 | -5.48% |
| 2007-09-14 | 35.48 | 39.20 | 33.31 | 34.49 | 44708 | 1621912 | -1.65 | -4.57% |
| 2007-09-07 | 34.50 | 37.36 | 33.43 | 36.14 | 32560 | 1134359 | 1.66 | 4.81% |
| 2007-08-31 | 35.10 | 35.10 | 33.06 | 34.48 | 23545 | 797748 | -1.05 | -2.96% |
| 2007-08-24 | 34.99 | 36.30 | 34.51 | 35.53 | 31289 | 1102848 | 1.06 | 3.08% |
| 2007-08-17 | 34.78 | 36.00 | 33.35 | 34.47 | 32288 | 1122994 | -0.31 | -0.89% |
| 2007-08-10 | 38.02 | 41.70 | 34.08 | 34.78 | 84375 | 3181126 | -3.17 | -8.35% |
| 2007-08-03 | 35.50 | 37.95 | 33.34 | 37.95 | 83672 | 3009715 | 2.55 | 7.20% |
| 2007-07-27 | 31.32 | 35.50 | 31.20 | 35.40 | 57293 | 1917553 | 4.08 | 13.03% |
| 2007-07-20 | 29.64 | 31.50 | 29.51 | 31.32 | 13973 | 427669 | 1.67 | 5.63% |
| 2007-07-13 | 30.00 | 30.34 | 28.88 | 29.65 | 12895 | 381974 | -0.21 | -0.70% |
| 2007-07-06 | 30.30 | 31.59 | 28.20 | 29.86 | 20010 | 599502 | -0.45 | -1.49% |
| 2007-06-29 | 31.52 | 33.18 | 29.80 | 30.31 | 36292 | 1134072 | -1.69 | -5.28% |
| 2007-06-22 | 37.00 | 37.25 | 31.50 | 32.00 | 52979 | 1844514 | -4.20 | -11.60% |
| 2007-06-15 | 31.58 | 36.95 | 31.20 | 36.20 | 82700 | 2801647 | 5.17 | 16.66% |
| 2007-06-08 | 30.40 | 31.03 | 25.05 | 31.03 | 50934 | 1477219 | 0.93 | 3.09% |
| 2007-06-01 | 33.17 | 33.90 | 28.82 | 30.10 | 63220 | 2011845 | -2.81 | -8.54% |
| 2007-05-25 | 32.65 | 34.55 | 30.81 | 32.91 | 75994 | 2496520 | -0.19 | -0.57% |
| 2007-05-18 | 29.00 | 33.10 | 28.51 | 33.10 | 74344 | 2254763 | 3.60 | 12.20% |
| 2007-05-11 | 30.00 | 32.50 | 28.00 | 29.50 | 137776 | 4184945 | -0.28 | -0.94% |
| 2007-04-27 | 31.00 | 32.77 | 28.88 | 29.78 | 96051 | 2920417 | 0.00 | 0.00% |
