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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 23.61 | 23.83 | 22.95 | 23.01 | 2110301 | 49473456 | -0.61 | -2.58% |
| 2009-11-20 | 23.60 | 24.58 | 23.18 | 23.62 | 4077824 | 97127904 | 0.20 | 0.85% |
| 2009-11-13 | 23.60 | 23.90 | 22.88 | 23.42 | 3474637 | 80904376 | -0.21 | -0.89% |
| 2009-11-06 | 21.20 | 24.15 | 21.08 | 23.63 | 4091978 | 94984304 | 1.89 | 8.69% |
| 2009-10-30 | 22.99 | 23.15 | 21.25 | 21.74 | 3435312 | 75660808 | -1.18 | -5.15% |
| 2009-10-23 | 21.49 | 23.17 | 21.38 | 22.92 | 4655709 | 105057296 | 1.34 | 6.21% |
| 2009-10-16 | 21.18 | 21.88 | 20.52 | 21.58 | 3701768 | 78781792 | 0.59 | 2.81% |
| 2009-10-09 | 19.79 | 21.64 | 19.66 | 20.99 | 1214099 | 24920882 | 1.34 | 6.82% |
| 2009-09-30 | 19.58 | 19.95 | 18.96 | 19.65 | 2460069 | 48076220 | 0.11 | 0.56% |
| 2009-09-25 | 20.00 | 20.43 | 18.96 | 19.54 | 6126123 | 119544960 | -0.92 | -4.50% |
| 2009-09-18 | 21.45 | 22.20 | 20.31 | 20.46 | 6215618 | 132701088 | -1.07 | -4.97% |
| 2009-09-11 | 20.32 | 21.58 | 19.40 | 21.53 | 5784642 | 117116048 | 1.37 | 6.80% |
| 2009-09-04 | 18.98 | 20.61 | 17.66 | 20.16 | 6471349 | 123918216 | 1.16 | 6.11% |
| 2009-08-28 | 23.00 | 23.09 | 18.75 | 19.00 | 6528900 | 134118928 | -3.71 | -16.34% |
| 2009-08-21 | 22.99 | 23.67 | 21.00 | 22.71 | 4039118 | 90256784 | -0.83 | -3.53% |
| 2009-08-14 | 25.15 | 25.40 | 22.70 | 23.54 | 3843319 | 91641544 | -1.33 | -5.35% |
| 2009-08-07 | 27.35 | 27.36 | 24.51 | 24.87 | 4079646 | 105432752 | -2.30 | -8.46% |
| 2009-07-31 | 25.46 | 27.19 | 23.53 | 27.17 | 5078304 | 132366224 | 1.91 | 7.56% |
| 2009-07-24 | 25.13 | 25.87 | 24.71 | 25.26 | 3522936 | 88857000 | 0.20 | 0.80% |
| 2009-07-17 | 23.80 | 25.40 | 23.39 | 25.06 | 3621101 | 88530336 | 0.84 | 3.47% |
| 2009-07-10 | 24.95 | 25.68 | 23.50 | 24.22 | 3553103 | 87142752 | -0.70 | -2.81% |
| 2009-07-03 | 23.00 | 24.99 | 22.85 | 24.92 | 3233765 | 77176248 | 1.95 | 8.49% |
| 2009-06-26 | 22.16 | 23.10 | 21.56 | 22.97 | 4296188 | 96170256 | 1.17 | 5.37% |
| 2009-06-19 | 20.52 | 22.05 | 20.35 | 21.80 | 4225204 | 89787688 | 1.37 | 6.71% |
| 2009-06-12 | 30.29 | 31.16 | 20.20 | 20.43 | 4195757 | 97039088 | -9.85 | -32.53% |
| 2009-06-05 | 26.05 | 30.53 | 25.85 | 30.28 | 3165385 | 90182320 | 4.63 | 18.05% |
| 2009-05-27 | 24.15 | 25.99 | 24.15 | 25.65 | 1347200 | 33734856 | 0.85 | 3.43% |
| 2009-05-22 | 24.99 | 26.18 | 24.45 | 24.80 | 2147520 | 54378432 | -0.34 | -1.35% |
| 2009-05-15 | 25.11 | 26.65 | 24.44 | 25.14 | 2652912 | 67169000 | 0.32 | 1.29% |
| 2009-05-08 | 23.27 | 25.20 | 23.15 | 24.82 | 3197035 | 77826944 | 1.65 | 7.12% |
| 2009-04-30 | 21.37 | 23.32 | 20.50 | 23.17 | 3303814 | 73818176 | 1.80 | 8.42% |
| 2009-04-24 | 22.10 | 22.74 | 21.25 | 21.37 | 2811813 | 61935880 | -0.66 | -3.00% |
| 2009-04-17 | 22.40 | 23.00 | 21.89 | 22.03 | 3387207 | 76150912 | -0.19 | -0.85% |
| 2009-04-10 | 22.12 | 22.65 | 20.90 | 22.22 | 3041681 | 66316724 | -0.05 | -0.23% |
| 2009-04-03 | 22.05 | 22.80 | 20.90 | 22.27 | 4463914 | 98028872 | 0.10 | 0.45% |
| 2009-03-27 | 19.22 | 22.22 | 19.10 | 22.17 | 4487435 | 94085424 | 2.85 | 14.75% |
| 2009-03-20 | 17.92 | 19.85 | 17.90 | 19.32 | 3354671 | 64738040 | 1.13 | 6.21% |
| 2009-03-13 | 19.60 | 20.15 | 17.84 | 18.19 | 4272327 | 79939760 | -1.21 | -6.24% |
| 2009-03-06 | 17.79 | 19.87 | 16.49 | 19.40 | 7843110 | 143531280 | 1.60 | 8.99% |
| 2009-02-27 | 16.63 | 18.15 | 16.11 | 17.80 | 7251809 | 125514976 | 0.96 | 5.70% |
| 2009-02-20 | 17.46 | 18.60 | 16.32 | 16.84 | 4034344 | 70393744 | -0.55 | -3.16% |
| 2009-02-13 | 18.00 | 18.22 | 16.60 | 17.39 | 3824801 | 66290364 | -0.18 | -1.02% |
| 2009-02-06 | 16.80 | 17.78 | 16.23 | 17.57 | 2775593 | 47395392 | 0.88 | 5.27% |
| 2009-01-23 | 15.85 | 16.95 | 15.78 | 16.69 | 3127211 | 51160608 | 1.04 | 6.64% |
| 2009-01-16 | 14.09 | 16.10 | 13.80 | 15.65 | 4730752 | 70648208 | 1.56 | 11.07% |
| 2009-01-09 | 13.51 | 14.60 | 13.35 | 14.09 | 3249101 | 45647740 | 0.68 | 5.07% |
| 2008-12-26 | 14.67 | 14.68 | 13.26 | 13.41 | 2743454 | 37919796 | -1.26 | -8.59% |
| 2008-12-19 | 14.25 | 15.05 | 13.39 | 14.67 | 4414731 | 62944776 | 0.79 | 5.69% |
| 2008-12-12 | 13.85 | 15.50 | 13.60 | 13.88 | 7393760 | 107832720 | 0.30 | 2.21% |
| 2008-12-05 | 11.90 | 13.94 | 11.63 | 13.58 | 5416261 | 69794616 | 1.59 | 13.26% |
| 2008-11-28 | 13.98 | 14.04 | 11.90 | 11.99 | 3854379 | 50139752 | -2.20 | -15.50% |
| 2008-11-21 | 14.81 | 15.37 | 13.44 | 14.19 | 4259714 | 61705576 | -0.76 | -5.08% |
| 2008-11-14 | 13.32 | 15.16 | 13.05 | 14.95 | 5449285 | 77492032 | 2.19 | 17.16% |
| 2008-11-07 | 11.60 | 13.22 | 11.53 | 12.76 | 3184055 | 39535872 | 1.02 | 8.69% |
| 2008-10-31 | 11.81 | 12.66 | 10.77 | 11.74 | 3918329 | 46596096 | -0.40 | -3.29% |
| 2008-10-24 | 13.19 | 14.25 | 12.00 | 12.14 | 3200654 | 42129640 | -1.21 | -9.06% |
| 2008-10-17 | 12.29 | 14.53 | 12.18 | 13.35 | 4128175 | 55777712 | 1.05 | 8.54% |
| 2008-10-10 | 15.01 | 15.03 | 11.92 | 12.30 | 3201813 | 42446628 | -3.31 | -21.20% |
| 2008-09-26 | 16.77 | 16.79 | 14.60 | 15.61 | 5744759 | 91664824 | 0.35 | 2.29% |
| 2008-09-19 | 15.00 | 15.26 | 12.71 | 15.26 | 3502327 | 49092928 | -0.67 | -4.21% |
| 2008-09-12 | 18.20 | 18.28 | 15.61 | 15.93 | 1763398 | 29766938 | -2.06 | -11.45% |
| 2008-09-05 | 21.65 | 21.82 | 17.90 | 17.99 | 1662830 | 32079028 | -3.98 | -18.12% |
| 2008-08-29 | 21.30 | 22.05 | 20.55 | 21.97 | 901133 | 19193574 | 0.74 | 3.49% |
| 2008-08-22 | 21.26 | 22.66 | 19.82 | 21.23 | 1343237 | 28908956 | -0.03 | -0.14% |
| 2008-08-15 | 21.64 | 23.30 | 20.53 | 21.26 | 1227865 | 26508032 | -0.41 | -1.89% |
| 2008-08-08 | 23.30 | 24.24 | 21.59 | 21.67 | 1248430 | 29133554 | -2.21 | -9.26% |
| 2008-08-01 | 24.20 | 25.10 | 22.35 | 23.88 | 1433041 | 33909984 | -0.03 | -0.12% |
| 2008-07-25 | 21.01 | 24.24 | 20.82 | 23.91 | 1826734 | 41642708 | 2.61 | 12.25% |
| 2008-07-18 | 22.90 | 23.90 | 20.01 | 21.30 | 1539276 | 33187492 | -1.99 | -8.54% |
| 2008-07-11 | 21.19 | 24.36 | 21.01 | 23.29 | 2299044 | 53097092 | 2.34 | 11.17% |
| 2008-07-04 | 22.60 | 23.14 | 19.40 | 20.95 | 1475857 | 30584008 | -2.04 | -8.87% |
| 2008-06-27 | 23.83 | 25.25 | 22.61 | 22.99 | 1009687 | 24401816 | -1.41 | -5.78% |
| 2008-06-20 | 24.01 | 25.62 | 22.45 | 24.40 | 1405219 | 34179724 | 0.53 | 2.22% |
| 2008-06-13 | 27.00 | 27.39 | 23.60 | 23.87 | 1084008 | 27046162 | -4.74 | -16.57% |
| 2008-06-06 | 27.88 | 29.34 | 27.69 | 28.61 | 1154804 | 32970182 | 0.49 | 1.74% |
| 2008-05-30 | 27.95 | 29.20 | 26.97 | 28.12 | 1206971 | 33666108 | -0.14 | -0.49% |
| 2008-05-23 | 30.49 | 30.75 | 27.40 | 28.26 | 1580120 | 45133624 | -2.36 | -7.71% |
| 2008-05-16 | 27.50 | 31.50 | 27.19 | 30.62 | 2329190 | 68923000 | 2.54 | 9.05% |
| 2008-05-09 | 33.12 | 33.29 | 27.40 | 28.08 | 2606616 | 78779920 | -4.32 | -13.33% |
| 2008-04-30 | 28.95 | 32.60 | 28.58 | 32.40 | 1360167 | 41317560 | 3.08 | 10.51% |
| 2008-04-25 | 32.88 | 35.44 | 28.55 | 29.32 | 2507936 | 77105728 | -1.20 | -3.93% |
| 2008-04-18 | 35.00 | 35.58 | 28.91 | 30.52 | 1403833 | 44609132 | -4.33 | -12.43% |
| 2008-04-11 | 36.00 | 37.70 | 33.33 | 34.85 | 1140444 | 40856928 | -1.65 | -4.52% |
| 2008-04-03 | 34.58 | 37.85 | 33.30 | 36.50 | 1227924 | 44157584 | 0.70 | 1.96% |
| 2008-03-28 | 34.65 | 36.06 | 29.63 | 35.80 | 1571458 | 51790660 | 1.52 | 4.43% |
| 2008-03-21 | 32.25 | 35.50 | 30.01 | 34.28 | 905763 | 30363340 | 1.84 | 5.67% |
| 2008-03-14 | 39.18 | 39.18 | 31.84 | 32.44 | 1164559 | 40236104 | -7.04 | -17.83% |
| 2008-03-07 | 41.65 | 43.05 | 38.65 | 39.48 | 918678 | 37061760 | -2.65 | -6.29% |
| 2008-02-29 | 39.71 | 42.30 | 38.25 | 42.13 | 1034836 | 42132872 | 2.14 | 5.35% |
| 2008-02-22 | 50.26 | 51.20 | 39.97 | 39.99 | 1595148 | 71633752 | -8.83 | -18.09% |
| 2008-02-15 | 52.00 | 52.39 | 48.30 | 48.82 | 196846 | 9823034 | -2.58 | -5.02% |
| 2008-02-05 | 49.00 | 52.50 | 49.00 | 51.40 | 303281 | 15649662 | 4.17 | 8.83% |
| 2008-02-01 | 52.50 | 52.50 | 44.80 | 47.23 | 526499 | 25204336 | -5.97 | -11.22% |
| 2008-01-25 | 56.90 | 56.90 | 48.65 | 53.20 | 790153 | 41140016 | -3.80 | -6.67% |
| 2008-01-18 | 61.00 | 61.39 | 53.80 | 57.00 | 671307 | 39005220 | -4.59 | -7.45% |
| 2008-01-11 | 52.78 | 61.97 | 52.68 | 61.59 | 941297 | 53896936 | 8.57 | 16.16% |
| 2008-01-04 | 53.00 | 55.05 | 49.58 | 53.02 | 482116 | 25046904 | 0.22 | 0.42% |
| 2007-12-28 | 49.61 | 53.15 | 49.15 | 52.80 | 844174 | 42799292 | 3.70 | 7.54% |
| 2007-12-21 | 48.99 | 50.46 | 45.50 | 49.10 | 614950 | 29472838 | -0.40 | -0.81% |
| 2007-12-14 | 54.11 | 54.70 | 47.71 | 49.50 | 941250 | 47760892 | -6.10 | -10.97% |
| 2007-12-07 | 51.36 | 56.10 | 51.12 | 55.60 | 382091 | 20790684 | 3.60 | 6.92% |
| 2007-11-30 | 48.56 | 52.20 | 47.00 | 52.00 | 405370 | 20218564 | 4.05 | 8.45% |
| 2007-11-23 | 52.66 | 53.30 | 46.40 | 47.95 | 469862 | 23210794 | -4.90 | -9.27% |
| 2007-11-16 | 52.43 | 56.37 | 51.70 | 52.85 | 511899 | 27637188 | -0.83 | -1.55% |
| 2007-11-09 | 56.80 | 57.80 | 52.31 | 53.68 | 442955 | 24129946 | -4.19 | -7.24% |
| 2007-11-02 | 57.55 | 60.91 | 56.30 | 57.87 | 580807 | 33814144 | -0.23 | -0.40% |
| 2007-10-26 | 50.88 | 58.50 | 49.46 | 58.10 | 774423 | 42258992 | 6.45 | 12.49% |
| 2007-10-18 | 55.00 | 57.10 | 51.50 | 51.65 | 794768 | 43609320 | -3.34 | -6.07% |
| 2007-10-12 | 53.64 | 57.38 | 51.50 | 54.99 | 766482 | 42315532 | 2.49 | 4.74% |
| 2007-09-28 | 49.00 | 52.79 | 48.58 | 52.50 | 826336 | 41628416 | 3.52 | 7.19% |
| 2007-09-21 | 51.40 | 52.65 | 47.70 | 48.98 | 799497 | 40212720 | -1.93 | -3.79% |
| 2007-09-14 | 51.00 | 54.10 | 49.30 | 50.91 | 661364 | 33982648 | -1.00 | -1.93% |
| 2007-09-07 | 55.38 | 57.90 | 50.90 | 51.91 | 792659 | 42914048 | -3.09 | -5.62% |
| 2007-08-31 | 52.68 | 55.10 | 50.98 | 55.00 | 800004 | 42383432 | 2.32 | 4.40% |
| 2007-08-24 | 43.14 | 53.25 | 43.14 | 52.68 | 1239833 | 60117228 | 10.63 | 25.28% |
| 2007-08-17 | 44.56 | 46.50 | 40.14 | 42.05 | 1012545 | 45090696 | -2.54 | -5.70% |
| 2007-08-10 | 44.60 | 46.17 | 43.00 | 44.59 | 809344 | 36187728 | 0.19 | 0.43% |
| 2007-08-03 | 40.30 | 44.58 | 39.50 | 44.40 | 1047945 | 43652532 | 3.92 | 9.68% |
| 2007-07-27 | 41.40 | 43.00 | 39.82 | 40.48 | 857865 | 35602132 | -0.62 | -1.51% |
| 2007-07-20 | 36.68 | 41.11 | 34.30 | 41.10 | 1067143 | 40445184 | 4.66 | 12.79% |
| 2007-07-13 | 34.71 | 37.34 | 34.00 | 36.44 | 519288 | 18802696 | 1.80 | 5.20% |
| 2007-07-06 | 36.20 | 36.50 | 32.52 | 34.64 | 544685 | 18907580 | -1.96 | -5.36% |
| 2007-06-29 | 37.32 | 39.50 | 35.90 | 36.60 | 1049812 | 39683560 | -0.80 | -2.14% |
| 2007-06-22 | 36.40 | 38.50 | 35.19 | 37.40 | 1275799 | 47320408 | 1.45 | 4.03% |
| 2007-06-15 | 31.60 | 36.83 | 30.70 | 35.95 | 1854953 | 61893080 | 4.35 | 13.77% |
| 2007-06-08 | 33.76 | 34.00 | 29.20 | 31.60 | 1376167 | 44173308 | -1.40 | -4.24% |
| 2007-06-01 | 29.80 | 35.66 | 27.50 | 33.00 | 2443734 | 77421256 | 3.52 | 11.94% |
| 2007-05-25 | 27.01 | 30.85 | 27.00 | 29.48 | 2202144 | 63061592 | 1.78 | 6.43% |
| 2007-05-18 | 28.78 | 30.12 | 26.99 | 27.70 | 2677622 | 76177384 | -1.57 | -5.36% |
| 2007-05-11 | 27.20 | 30.45 | 26.60 | 29.27 | 2070331 | 58814488 | 1.78 | 6.47% |
| 2007-04-27 | 27.96 | 30.10 | 27.11 | 27.49 | 1385843 | 38995024 | -0.47 | -1.68% |
| 2007-04-20 | 29.60 | 31.34 | 26.40 | 27.96 | 1041538 | 29956520 | -1.88 | -6.30% |
| 2007-04-13 | 28.25 | 31.26 | 27.90 | 29.84 | 982713 | 29229746 | 1.59 | 5.63% |
| 2007-04-06 | 26.90 | 29.80 | 26.70 | 28.25 | 1000215 | 28333896 | 1.50 | 5.61% |
| 2007-03-30 | 25.00 | 28.32 | 24.80 | 26.75 | 1242568 | 32638820 | 0.96 | 3.72% |
| 2007-03-23 | 22.61 | 26.63 | 22.55 | 25.79 | 1823122 | 46636784 | 2.68 | 11.60% |
| 2007-03-16 | 24.80 | 24.81 | 22.51 | 23.11 | 889096 | 20894010 | -1.71 | -6.89% |
| 2007-03-09 | 21.70 | 25.18 | 21.20 | 24.82 | 1493418 | 35066404 | 2.87 | 13.07% |
| 2007-03-02 | 25.26 | 25.26 | 21.18 | 21.95 | 1448671 | 32686572 | -3.53 | -13.85% |
| 2007-02-16 | 22.90 | 26.15 | 22.60 | 25.48 | 744948 | 18672712 | 2.94 | 13.04% |
| 2007-02-09 | 22.65 | 24.50 | 20.59 | 22.54 | 1522126 | 34304928 | -0.50 | -2.17% |
| 2007-02-02 | 26.40 | 28.33 | 22.33 | 23.04 | 1418411 | 36725552 | -3.56 | -13.38% |
| 2007-01-26 | 22.50 | 26.81 | 21.95 | 26.60 | 1923780 | 46279776 | 4.72 | 21.57% |
| 2007-01-19 | 22.92 | 24.45 | 20.65 | 21.88 | 1372239 | 30945440 | -0.72 | -3.19% |
| 2007-01-12 | 20.80 | 24.33 | 20.61 | 22.60 | 1398282 | 31694600 | 1.78 | 8.55% |
| 2007-01-05 | 21.65 | 23.44 | 19.52 | 20.82 | 865949 | 18720350 | -0.56 | -2.62% |
| 2006-12-29 | 17.60 | 21.53 | 17.55 | 21.38 | 1298298 | 25115936 | 3.99 | 22.94% |
| 2006-12-22 | 17.80 | 18.30 | 16.96 | 17.39 | 1025886 | 18096278 | -0.26 | -1.47% |
| 2006-12-15 | 16.12 | 17.68 | 16.12 | 17.65 | 1020498 | 17388456 | 1.28 | 7.82% |
| 2006-12-08 | 16.45 | 18.00 | 16.30 | 16.37 | 1243689 | 21335590 | -0.17 | -1.03% |
| 2006-12-01 | 15.79 | 17.10 | 15.20 | 16.54 | 982324 | 15855190 | 0.49 | 3.05% |
