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 | 20.26 | 20.69 | 18.60 | 19.30 | 31564 | 620923 | -0.96 | -4.74% |
| 2009-11-20 | 20.78 | 21.28 | 19.60 | 20.26 | 44858 | 915478 | 0.08 | 0.40% |
| 2009-11-13 | 18.20 | 20.18 | 17.82 | 20.18 | 50982 | 967710 | 1.90 | 10.39% |
| 2009-11-06 | 17.79 | 19.19 | 17.51 | 18.28 | 42995 | 799601 | 0.52 | 2.93% |
| 2009-10-30 | 17.28 | 17.85 | 16.86 | 17.76 | 30046 | 522732 | 0.57 | 3.32% |
| 2009-10-23 | 16.40 | 17.25 | 16.32 | 17.19 | 23236 | 393762 | 0.79 | 4.82% |
| 2009-10-16 | 16.50 | 16.51 | 16.18 | 16.40 | 14795 | 242351 | 1.08 | 7.05% |
| 2009-08-26 | 15.33 | 15.48 | 15.03 | 15.32 | 6344 | 97411 | -0.04 | -0.26% |
| 2009-07-14 | 15.15 | 15.50 | 15.15 | 15.36 | 7301 | 112280 | 1.16 | 8.17% |
| 2009-06-25 | 13.69 | 14.31 | 13.41 | 14.20 | 10674 | 148827 | 1.00 | 7.58% |
| 2009-06-18 | 12.98 | 13.38 | 12.91 | 13.20 | 10708 | 140387 | 0.19 | 1.46% |
| 2009-06-12 | 13.20 | 13.58 | 12.80 | 13.01 | 25806 | 339341 | -0.19 | -1.44% |
| 2009-06-05 | 12.65 | 13.28 | 12.65 | 13.20 | 20984 | 272778 | 0.55 | 4.35% |
| 2009-05-27 | 12.21 | 12.65 | 12.05 | 12.65 | 9202 | 113964 | 0.30 | 2.43% |
| 2009-05-22 | 12.26 | 12.62 | 12.01 | 12.35 | 20530 | 255050 | 0.02 | 0.16% |
| 2009-05-15 | 11.34 | 12.50 | 11.34 | 12.33 | 29021 | 350511 | 0.99 | 8.73% |
| 2009-05-08 | 11.50 | 11.70 | 11.21 | 11.34 | 18031 | 205544 | -0.09 | -0.79% |
| 2009-04-30 | 11.42 | 11.58 | 11.00 | 11.43 | 22619 | 256334 | 0.12 | 1.06% |
| 2009-04-24 | 10.34 | 11.41 | 10.33 | 11.31 | 39916 | 431248 | 1.04 | 10.13% |
| 2009-04-17 | 10.21 | 10.40 | 10.08 | 10.27 | 23994 | 245921 | -0.02 | -0.19% |
| 2009-04-10 | 10.49 | 10.58 | 9.92 | 10.29 | 10410 | 106158 | -0.07 | -0.68% |
| 2009-04-03 | 10.03 | 10.47 | 9.90 | 10.36 | 15242 | 155526 | 0.20 | 1.97% |
| 2009-03-27 | 10.28 | 10.69 | 10.08 | 10.16 | 12246 | 125666 | -0.09 | -0.88% |
| 2009-03-20 | 10.22 | 10.44 | 10.04 | 10.25 | 6801 | 69627 | 0.16 | 1.59% |
| 2009-03-13 | 10.07 | 10.44 | 9.90 | 10.09 | 4781 | 48230 | 0.02 | 0.20% |
| 2009-03-06 | 9.43 | 10.79 | 9.40 | 10.07 | 15882 | 159942 | 0.64 | 6.79% |
| 2009-02-27 | 9.95 | 10.10 | 9.32 | 9.43 | 22205 | 219949 | -0.61 | -6.08% |
| 2009-02-20 | 10.10 | 10.28 | 9.80 | 10.04 | 19775 | 197667 | -0.04 | -0.40% |
| 2009-02-13 | 9.65 | 10.15 | 9.46 | 10.08 | 27357 | 269313 | 0.49 | 5.11% |
| 2009-02-06 | 9.42 | 9.73 | 9.13 | 9.59 | 16497 | 154451 | 0.20 | 2.13% |
| 2009-01-23 | 9.24 | 9.50 | 9.18 | 9.39 | 12448 | 116021 | 0.14 | 1.51% |
| 2009-01-16 | 9.40 | 9.70 | 9.13 | 9.25 | 11154 | 105403 | -0.13 | -1.39% |
| 2009-01-09 | 9.06 | 9.45 | 9.01 | 9.38 | 10269 | 95421 | 0.49 | 5.51% |
| 2008-12-26 | 8.91 | 9.09 | 8.28 | 8.89 | 11035 | 97893 | -0.16 | -1.77% |
| 2008-12-19 | 8.51 | 9.16 | 8.28 | 9.05 | 18851 | 165546 | 0.55 | 6.47% |
| 2008-12-12 | 9.30 | 9.40 | 8.16 | 8.50 | 25919 | 233157 | -0.62 | -6.80% |
| 2008-12-05 | 7.81 | 9.29 | 7.62 | 9.12 | 58791 | 512538 | 1.44 | 18.75% |
| 2008-11-28 | 7.49 | 7.98 | 7.21 | 7.68 | 22292 | 167783 | 0.38 | 5.21% |
| 2008-11-21 | 7.65 | 7.65 | 6.73 | 7.30 | 20254 | 145355 | -0.18 | -2.41% |
| 2008-11-14 | 6.39 | 7.48 | 6.39 | 7.48 | 17857 | 125039 | 1.13 | 17.80% |
| 2008-11-07 | 6.00 | 6.39 | 6.00 | 6.35 | 9380 | 58488 | 0.22 | 3.59% |
| 2008-10-31 | 6.01 | 6.18 | 5.55 | 6.13 | 11572 | 68404 | 0.00 | 0.00% |
| 2008-10-24 | 6.06 | 6.54 | 6.05 | 6.13 | 8118 | 51458 | -0.05 | -0.81% |
| 2008-10-17 | 6.33 | 6.46 | 5.81 | 6.18 | 18216 | 111929 | -0.32 | -4.92% |
| 2008-10-10 | 7.02 | 7.19 | 6.30 | 6.50 | 9348 | 62779 | -0.77 | -10.59% |
| 2008-09-26 | 7.22 | 7.34 | 6.33 | 7.27 | 25541 | 177680 | 0.68 | 10.32% |
| 2008-09-19 | 6.83 | 6.94 | 5.72 | 6.59 | 12721 | 81735 | -0.48 | -6.79% |
| 2008-09-12 | 7.85 | 7.97 | 6.90 | 7.07 | 10085 | 72810 | -0.82 | -10.39% |
| 2008-09-05 | 8.70 | 8.75 | 7.82 | 7.89 | 6489 | 54158 | -0.88 | -10.03% |
| 2008-08-29 | 9.39 | 9.39 | 8.31 | 8.77 | 9604 | 83065 | -0.42 | -4.57% |
| 2008-08-22 | 9.02 | 9.78 | 8.35 | 9.19 | 13352 | 124058 | 0.21 | 2.34% |
| 2008-08-15 | 9.63 | 9.64 | 8.69 | 8.98 | 7902 | 70538 | -0.67 | -6.94% |
| 2008-08-08 | 11.10 | 11.10 | 9.45 | 9.65 | 11048 | 114824 | -1.44 | -12.98% |
| 2008-08-01 | 11.31 | 11.48 | 10.31 | 11.09 | 5866 | 65802 | -0.36 | -3.14% |
| 2008-07-25 | 11.10 | 11.87 | 11.00 | 11.45 | 13638 | 156235 | 0.41 | 3.71% |
| 2008-07-18 | 12.05 | 12.05 | 10.33 | 11.04 | 33917 | 375327 | -1.43 | -11.47% |
| 2008-07-11 | 12.20 | 13.03 | 12.16 | 12.47 | 17228 | 218817 | 0.23 | 1.88% |
| 2008-07-04 | 12.12 | 12.43 | 11.83 | 12.24 | 10077 | 122870 | 0.14 | 1.16% |
| 2008-06-27 | 11.70 | 12.93 | 11.70 | 12.10 | 14901 | 183909 | 0.40 | 3.42% |
| 2008-06-19 | 12.90 | 13.09 | 11.40 | 11.70 | 21072 | 255822 | -1.19 | -9.23% |
| 2008-06-13 | 14.26 | 15.16 | 12.89 | 12.89 | 34566 | 478136 | -1.40 | -9.80% |
| 2008-06-06 | 13.01 | 14.29 | 12.00 | 14.29 | 15886 | 205946 | 0.69 | 5.07% |
| 2008-03-28 | 13.59 | 14.07 | 12.24 | 13.60 | 18202 | 243356 | 0.31 | 2.33% |
| 2008-03-20 | 14.21 | 14.69 | 11.60 | 13.29 | 20317 | 258343 | -1.56 | -10.51% |
| 2008-03-14 | 16.69 | 16.79 | 14.40 | 14.85 | 12573 | 196890 | -1.95 | -11.61% |
| 2008-03-07 | 16.90 | 17.50 | 16.70 | 16.80 | 10653 | 181676 | -0.08 | -0.47% |
| 2008-02-29 | 17.21 | 17.49 | 16.60 | 16.88 | 15819 | 267897 | -0.20 | -1.17% |
| 2008-02-22 | 19.46 | 19.60 | 16.55 | 17.08 | 27996 | 502816 | -1.30 | -7.07% |
| 2008-02-15 | 18.91 | 18.95 | 18.17 | 18.38 | 11762 | 217807 | -0.50 | -2.65% |
| 2008-02-05 | 18.15 | 18.95 | 17.54 | 18.88 | 13630 | 252882 | 1.51 | 8.69% |
| 2008-02-01 | 18.21 | 18.45 | 16.88 | 17.37 | 16113 | 281189 | -1.07 | -5.80% |
| 2008-01-25 | 19.09 | 19.48 | 16.90 | 18.44 | 29185 | 525581 | -0.65 | -3.40% |
| 2008-01-18 | 19.20 | 19.95 | 18.98 | 19.09 | 23819 | 462221 | -0.11 | -0.57% |
| 2008-01-11 | 19.60 | 20.30 | 18.98 | 19.20 | 26351 | 515347 | -0.48 | -2.44% |
| 2008-01-04 | 20.35 | 20.35 | 19.40 | 19.68 | 21196 | 419381 | -0.32 | -1.60% |
| 2007-12-28 | 19.20 | 20.33 | 18.60 | 20.00 | 42260 | 829039 | 1.04 | 5.49% |
| 2007-12-21 | 17.96 | 19.10 | 17.67 | 18.96 | 28985 | 536617 | 1.19 | 6.70% |
| 2007-12-14 | 17.80 | 18.28 | 17.35 | 17.77 | 14754 | 262689 | 0.14 | 0.79% |
| 2007-12-07 | 17.16 | 18.28 | 16.91 | 17.63 | 16810 | 296593 | 0.57 | 3.34% |
| 2007-11-30 | 17.26 | 17.27 | 16.00 | 17.06 | 16736 | 278107 | 0.06 | 0.35% |
| 2007-11-23 | 17.30 | 17.67 | 16.70 | 17.00 | 20225 | 348667 | -0.30 | -1.73% |
| 2007-11-16 | 17.50 | 17.59 | 16.28 | 17.30 | 18119 | 310005 | -0.33 | -1.87% |
| 2007-11-09 | 18.48 | 18.98 | 17.51 | 17.63 | 20873 | 381900 | -0.97 | -5.21% |
| 2007-11-02 | 18.98 | 19.51 | 18.31 | 18.60 | 37166 | 707420 | -0.20 | -1.06% |
| 2007-10-26 | 19.09 | 20.00 | 18.20 | 18.80 | 50174 | 958799 | -0.04 | -0.21% |
| 2007-10-18 | 18.45 | 19.23 | 18.06 | 18.84 | 36080 | 677365 | 0.53 | 2.90% |
| 2007-10-12 | 18.00 | 19.24 | 17.70 | 18.31 | 63308 | 1161536 | 0.53 | 2.98% |
| 2007-09-28 | 16.50 | 17.85 | 16.38 | 17.78 | 36388 | 630063 | 1.18 | 7.11% |
| 2007-09-21 | 17.52 | 17.96 | 16.56 | 16.60 | 37505 | 648564 | -0.93 | -5.30% |
| 2007-09-14 | 16.55 | 18.13 | 16.20 | 17.53 | 39073 | 660356 | 0.83 | 4.97% |
| 2007-09-07 | 17.45 | 18.10 | 16.63 | 16.70 | 30764 | 532799 | -0.69 | -3.97% |
| 2007-08-31 | 18.35 | 18.35 | 16.80 | 17.39 | 35020 | 604170 | -0.52 | -2.90% |
| 2007-08-24 | 18.01 | 19.23 | 17.56 | 17.91 | 54439 | 1009944 | 0.00 | 0.00% |
| 2007-08-16 | 20.40 | 20.40 | 17.30 | 17.91 | 57372 | 1069694 | -2.19 | -10.90% |
| 2007-08-10 | 19.19 | 20.40 | 18.53 | 20.10 | 77303 | 1512555 | 0.92 | 4.80% |
| 2007-08-03 | 17.70 | 19.57 | 17.30 | 19.18 | 85069 | 1559206 | 1.62 | 9.23% |
| 2007-07-27 | 16.19 | 18.18 | 16.06 | 17.56 | 87265 | 1516508 | 1.51 | 9.41% |
| 2007-07-20 | 15.71 | 16.20 | 15.25 | 16.05 | 44749 | 706443 | 0.35 | 2.23% |
| 2007-07-13 | 15.15 | 15.80 | 15.00 | 15.70 | 50167 | 772660 | 0.60 | 3.97% |
| 2007-07-06 | 15.67 | 16.39 | 14.01 | 15.10 | 72241 | 1111438 | 0.80 | 5.59% |
| 2007-06-27 | 14.89 | 15.26 | 13.42 | 14.30 | 36045 | 511895 | -0.56 | -3.77% |
| 2007-06-22 | 15.63 | 16.35 | 14.40 | 14.86 | 73931 | 1160870 | -0.81 | -5.17% |
| 2007-06-15 | 15.57 | 16.59 | 14.90 | 15.67 | 80418 | 1271865 | 0.52 | 3.43% |
| 2007-06-08 | 14.80 | 15.32 | 11.88 | 15.15 | 117626 | 1650818 | 0.78 | 5.43% |
| 2007-06-01 | 15.02 | 16.25 | 14.00 | 14.37 | 156322 | 2399234 | -0.63 | -4.20% |
| 2007-05-25 | 14.61 | 17.65 | 14.15 | 15.00 | 163110 | 2561544 | -0.18 | -1.19% |
| 2007-05-18 | 16.60 | 18.54 | 14.80 | 15.18 | 197458 | 3242990 | -0.14 | -0.91% |
| 2007-05-11 | 10.47 | 15.32 | 10.13 | 15.32 | 160427 | 2136631 | 5.80 | 60.92% |
| 2007-04-20 | 8.59 | 9.52 | 8.50 | 9.52 | 57459 | 522446 | 0.99 | 11.61% |
| 2007-04-13 | 8.78 | 9.22 | 8.35 | 8.53 | 45444 | 394042 | -0.25 | -2.85% |
| 2007-04-06 | 7.04 | 8.99 | 6.90 | 8.78 | 122660 | 1012985 | 1.78 | 25.43% |
| 2007-03-30 | 6.70 | 7.23 | 6.70 | 7.00 | 41793 | 294563 | 0.28 | 4.17% |
| 2007-03-23 | 6.40 | 7.00 | 6.40 | 6.72 | 32162 | 219874 | 0.23 | 3.54% |
| 2007-03-16 | 6.37 | 6.59 | 6.00 | 6.49 | 15294 | 97846 | 0.12 | 1.88% |
| 2007-03-09 | 6.45 | 6.56 | 6.01 | 6.37 | 17935 | 113330 | -0.19 | -2.90% |
| 2007-03-02 | 7.30 | 7.36 | 6.35 | 6.56 | 39480 | 267388 | -0.79 | -10.75% |
| 2007-02-16 | 6.57 | 7.49 | 6.52 | 7.35 | 65177 | 462149 | 1.00 | 15.75% |
| 2007-02-09 | 5.90 | 6.66 | 5.86 | 6.35 | 31505 | 198977 | 0.46 | 7.81% |
| 2007-02-02 | 6.08 | 6.43 | 5.51 | 5.89 | 41608 | 248786 | -0.19 | -3.12% |
| 2007-01-26 | 6.98 | 6.98 | 5.81 | 6.08 | 81413 | 530520 | -0.68 | -10.06% |
| 2007-01-19 | 5.72 | 6.83 | 5.72 | 6.76 | 93146 | 600973 | 0.91 | 15.56% |
| 2007-01-12 | 5.00 | 6.33 | 5.00 | 5.85 | 146244 | 867023 | 0.77 | 15.16% |
| 2007-01-05 | 4.89 | 5.08 | 4.79 | 5.08 | 32549 | 160720 | 0.19 | 3.88% |
| 2006-12-29 | 4.78 | 4.91 | 4.59 | 4.89 | 64141 | 307153 | 0.12 | 2.52% |
| 2006-12-22 | 4.63 | 5.04 | 4.58 | 4.77 | 78363 | 378605 | 0.16 | 3.47% |
| 2006-12-15 | 4.50 | 4.62 | 4.25 | 4.61 | 134690 | 606301 | 0.14 | 3.13% |
| 2006-12-08 | 4.24 | 4.64 | 4.13 | 4.47 | 100581 | 440946 | 0.24 | 5.67% |
| 2006-12-01 | 4.03 | 4.25 | 4.01 | 4.23 | 45304 | 187327 | 0.19 | 4.70% |
