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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 26.80 | 27.19 | 25.49 | 26.37 | 1357712 | 35872200 | -0.50 | -1.86% |
| 2009-11-20 | 26.20 | 27.52 | 26.17 | 26.87 | 1738623 | 46576968 | 0.74 | 2.83% |
| 2009-11-13 | 26.50 | 27.20 | 25.58 | 26.13 | 1343943 | 35504520 | -0.37 | -1.40% |
| 2009-11-06 | 25.30 | 26.98 | 24.90 | 26.50 | 1530894 | 40279008 | 0.69 | 2.67% |
| 2009-10-30 | 27.81 | 28.08 | 25.15 | 25.81 | 1097043 | 28928580 | -1.88 | -6.79% |
| 2009-10-23 | 26.79 | 28.75 | 26.70 | 27.69 | 1429488 | 39781136 | 0.99 | 3.71% |
| 2009-10-16 | 24.98 | 27.00 | 24.78 | 26.70 | 1446767 | 37654840 | 1.55 | 6.16% |
| 2009-10-09 | 24.06 | 25.20 | 23.51 | 25.15 | 264758 | 6559704 | 1.01 | 4.18% |
| 2009-09-30 | 23.50 | 24.30 | 22.47 | 24.14 | 617774 | 14554025 | 0.83 | 3.56% |
| 2009-09-25 | 24.00 | 24.60 | 22.10 | 23.31 | 1269776 | 29615726 | -1.18 | -4.82% |
| 2009-09-18 | 26.14 | 26.46 | 24.17 | 24.49 | 1359251 | 34834372 | -1.36 | -5.26% |
| 2009-09-11 | 24.05 | 26.11 | 22.99 | 25.85 | 1401473 | 34606848 | 1.97 | 8.25% |
| 2009-09-04 | 22.75 | 24.36 | 20.20 | 23.88 | 2039964 | 45238976 | 0.84 | 3.65% |
| 2009-08-28 | 25.15 | 25.54 | 22.98 | 23.04 | 1121883 | 27232524 | -1.87 | -7.51% |
| 2009-08-21 | 26.59 | 27.25 | 22.99 | 24.91 | 1568394 | 39221692 | -2.02 | -7.50% |
| 2009-08-14 | 26.60 | 27.95 | 25.34 | 26.93 | 2299044 | 61289508 | 0.51 | 1.93% |
| 2009-08-07 | 27.30 | 27.98 | 25.50 | 26.42 | 2520166 | 67741160 | -0.90 | -3.29% |
| 2009-07-31 | 29.50 | 29.98 | 25.22 | 27.32 | 3242369 | 89712544 | -2.36 | -7.95% |
| 2009-07-24 | 28.98 | 30.80 | 27.78 | 29.68 | 3402912 | 98910496 | 0.47 | 1.61% |
| 2009-07-17 | 30.00 | 30.30 | 28.80 | 29.21 | 2212278 | 65114456 | -1.11 | -3.66% |
| 2009-07-10 | 30.50 | 30.90 | 28.20 | 30.32 | 2761038 | 81362480 | -0.17 | -0.56% |
| 2009-07-03 | 26.62 | 30.58 | 26.50 | 30.49 | 1666054 | 47828556 | 3.86 | 14.49% |
| 2009-06-26 | 26.54 | 27.11 | 24.65 | 26.63 | 1429750 | 37050200 | 0.41 | 1.56% |
| 2009-06-19 | 23.60 | 26.50 | 23.12 | 26.22 | 1682205 | 41859040 | 2.65 | 11.24% |
| 2009-06-12 | 24.30 | 26.26 | 22.96 | 23.57 | 1954648 | 47426592 | -0.98 | -3.99% |
| 2009-06-05 | 22.03 | 25.40 | 22.03 | 24.55 | 1365269 | 32998956 | 3.17 | 14.83% |
| 2009-05-27 | 21.00 | 21.95 | 20.77 | 21.38 | 863299 | 18421192 | 0.02 | 0.09% |
| 2009-05-22 | 22.10 | 23.33 | 20.98 | 21.36 | 1482736 | 32765760 | -1.15 | -5.11% |
| 2009-05-15 | 21.90 | 23.01 | 20.52 | 22.51 | 1259880 | 27893802 | 0.77 | 3.54% |
| 2009-05-08 | 19.20 | 22.12 | 18.80 | 21.74 | 1603508 | 33027204 | 2.32 | 11.95% |
| 2009-04-30 | 22.71 | 23.63 | 18.40 | 19.42 | 897949 | 18874524 | -3.38 | -14.82% |
| 2009-04-24 | 23.98 | 24.60 | 22.18 | 22.80 | 817516 | 19166798 | -1.79 | -7.28% |
| 2009-04-17 | 22.96 | 25.15 | 22.48 | 24.59 | 1358864 | 31567760 | 1.84 | 8.09% |
| 2009-04-10 | 23.10 | 23.32 | 21.45 | 22.75 | 659327 | 14685002 | -0.35 | -1.51% |
| 2009-04-03 | 22.05 | 23.80 | 20.80 | 23.10 | 1218415 | 27360106 | 0.82 | 3.68% |
| 2009-03-27 | 21.41 | 23.68 | 21.25 | 22.28 | 1219842 | 27531212 | 0.68 | 3.15% |
| 2009-03-20 | 19.95 | 23.17 | 19.65 | 21.60 | 1557117 | 33935616 | 1.50 | 7.46% |
| 2009-03-13 | 21.03 | 21.92 | 18.80 | 20.10 | 1000024 | 20342526 | -0.29 | -1.42% |
| 2009-03-06 | 17.52 | 21.20 | 17.40 | 20.39 | 1245638 | 24437266 | 2.89 | 16.51% |
| 2009-02-27 | 19.48 | 21.10 | 16.80 | 17.50 | 1922014 | 37404628 | -1.38 | -7.31% |
| 2009-02-20 | 19.51 | 20.30 | 17.45 | 18.88 | 1954482 | 36705916 | -0.53 | -2.73% |
| 2009-02-13 | 18.03 | 19.58 | 17.31 | 19.41 | 1551736 | 28781560 | 1.36 | 7.54% |
| 2009-02-06 | 16.70 | 18.30 | 15.76 | 18.05 | 1384812 | 23503110 | 1.55 | 9.39% |
| 2009-01-23 | 16.72 | 17.42 | 15.85 | 16.50 | 1109923 | 18508572 | -0.23 | -1.38% |
| 2009-01-16 | 16.09 | 16.90 | 15.00 | 16.73 | 780040 | 12451802 | 0.43 | 2.64% |
| 2009-01-09 | 14.60 | 16.48 | 14.52 | 16.30 | 778026 | 12255721 | 1.51 | 10.21% |
| 2008-12-26 | 17.80 | 18.07 | 14.78 | 14.79 | 990737 | 15859751 | -3.36 | -18.51% |
| 2008-12-19 | 17.50 | 18.68 | 16.70 | 18.15 | 875872 | 15767160 | 0.99 | 5.77% |
| 2008-12-12 | 18.95 | 19.40 | 16.79 | 17.16 | 1056275 | 19450168 | -1.51 | -8.09% |
| 2008-12-05 | 16.88 | 18.86 | 16.38 | 18.67 | 969190 | 17172384 | 1.65 | 9.69% |
| 2008-11-28 | 17.75 | 19.12 | 16.30 | 17.02 | 1488001 | 26461546 | -0.95 | -5.29% |
| 2008-11-21 | 15.70 | 18.43 | 14.52 | 17.97 | 1765750 | 28781280 | 1.95 | 12.17% |
| 2008-11-14 | 13.20 | 16.26 | 13.10 | 16.02 | 1219896 | 18219916 | 3.18 | 24.77% |
| 2008-11-07 | 13.79 | 14.43 | 12.10 | 12.84 | 531741 | 6995496 | -1.31 | -9.26% |
| 2008-10-31 | 13.98 | 14.55 | 12.39 | 14.15 | 686195 | 9445855 | -0.16 | -1.12% |
| 2008-10-24 | 14.66 | 15.61 | 14.09 | 14.31 | 1324849 | 19696898 | -0.31 | -2.12% |
| 2008-10-17 | 13.38 | 15.42 | 12.42 | 14.62 | 1305442 | 18593130 | 1.15 | 8.54% |
| 2008-10-10 | 14.29 | 15.85 | 13.18 | 13.47 | 1094347 | 16127907 | -1.39 | -9.35% |
| 2008-09-26 | 14.10 | 14.86 | 11.95 | 14.86 | 1342769 | 18276468 | 1.73 | 13.18% |
| 2008-09-19 | 11.60 | 13.13 | 10.88 | 13.13 | 660233 | 7906123 | 1.87 | 16.61% |
| 2008-09-12 | 13.30 | 13.43 | 11.00 | 11.26 | 535661 | 6458079 | -2.09 | -15.65% |
| 2008-09-05 | 14.35 | 14.72 | 13.28 | 13.35 | 479314 | 6773384 | -1.17 | -8.06% |
| 2008-08-29 | 13.75 | 15.00 | 13.21 | 14.52 | 542129 | 7597842 | 0.77 | 5.60% |
| 2008-08-22 | 13.82 | 15.17 | 12.88 | 13.75 | 760737 | 10929382 | -0.17 | -1.22% |
| 2008-08-15 | 13.32 | 14.84 | 12.80 | 13.92 | 613909 | 8484105 | 0.43 | 3.19% |
| 2008-08-08 | 15.80 | 16.12 | 13.41 | 13.49 | 731704 | 10701641 | -2.64 | -16.37% |
| 2008-08-01 | 17.25 | 17.80 | 15.20 | 16.13 | 1364483 | 22755984 | -0.77 | -4.56% |
| 2008-07-24 | 14.00 | 16.91 | 13.91 | 16.90 | 1159562 | 18312874 | 2.50 | 17.36% |
| 2008-07-18 | 16.70 | 17.38 | 13.33 | 14.40 | 1470530 | 22067376 | -2.51 | -14.84% |
| 2008-07-11 | 13.93 | 18.80 | 13.92 | 16.91 | 1806983 | 30179340 | 2.79 | 19.76% |
| 2008-07-04 | 13.00 | 14.74 | 12.60 | 14.12 | 623234 | 8466944 | 0.83 | 6.25% |
| 2008-06-27 | 12.40 | 15.10 | 12.30 | 13.29 | 1095379 | 15257097 | 0.51 | 3.99% |
| 2008-06-20 | 13.91 | 14.70 | 12.06 | 12.78 | 764075 | 10393061 | -1.18 | -8.45% |
| 2008-06-13 | 17.00 | 17.00 | 13.95 | 13.96 | 520181 | 7846945 | -3.75 | -21.17% |
| 2008-06-06 | 17.10 | 18.19 | 16.70 | 17.71 | 655797 | 11427073 | 0.41 | 2.37% |
| 2008-05-30 | 17.12 | 18.51 | 16.76 | 17.30 | 983419 | 17442562 | -0.13 | -0.75% |
| 2008-05-23 | 19.80 | 19.95 | 16.90 | 17.43 | 738796 | 13432840 | -2.37 | -11.97% |
| 2008-05-16 | 19.85 | 22.00 | 18.40 | 19.80 | 1053799 | 21260042 | -0.71 | -3.46% |
| 2008-05-09 | 23.12 | 23.94 | 20.08 | 20.51 | 1120049 | 24690896 | -2.44 | -10.63% |
| 2008-04-30 | 22.50 | 23.40 | 20.86 | 22.95 | 438032 | 9760189 | -0.06 | -0.26% |
| 2008-04-25 | 21.09 | 24.14 | 16.58 | 23.01 | 1374764 | 28540320 | 3.48 | 17.82% |
| 2008-04-18 | 26.39 | 26.39 | 19.00 | 19.53 | 995083 | 22579876 | -7.46 | -27.64% |
| 2008-04-11 | 25.20 | 29.94 | 24.95 | 26.99 | 665646 | 18536780 | 1.00 | 3.85% |
| 2008-04-03 | 29.50 | 31.04 | 24.18 | 25.99 | 953220 | 26139044 | -4.46 | -14.65% |
| 2008-03-28 | 29.25 | 30.67 | 25.51 | 30.45 | 1185809 | 34690828 | 1.66 | 5.77% |
| 2008-03-21 | 24.38 | 29.60 | 23.80 | 28.79 | 883254 | 23704202 | 4.34 | 17.75% |
| 2008-03-14 | 63.26 | 64.45 | 23.21 | 24.45 | 648893 | 17923018 | -38.80 | -61.34% |
| 2008-03-07 | 63.59 | 66.00 | 58.20 | 63.25 | 220250 | 13720369 | -0.34 | -0.54% |
| 2008-02-28 | 63.20 | 65.49 | 59.50 | 63.59 | 164594 | 10342204 | 0.09 | 0.14% |
| 2008-02-22 | 73.49 | 75.80 | 62.48 | 63.50 | 159463 | 10973402 | -7.83 | -10.98% |
| 2008-02-15 | 84.19 | 84.19 | 69.81 | 71.33 | 97041 | 7114054 | -3.21 | -4.31% |
| 2008-02-05 | 72.00 | 78.80 | 72.00 | 74.54 | 116088 | 8668839 | 4.62 | 6.61% |
| 2008-02-01 | 67.00 | 71.49 | 63.50 | 69.92 | 230574 | 15676318 | 2.22 | 3.28% |
| 2008-01-25 | 69.11 | 69.89 | 57.00 | 67.70 | 283672 | 17941886 | -1.85 | -2.66% |
| 2008-01-18 | 76.00 | 80.50 | 65.50 | 69.55 | 281076 | 20410208 | -6.45 | -8.49% |
| 2008-01-11 | 68.38 | 76.19 | 66.11 | 76.00 | 279157 | 19593184 | 7.70 | 11.27% |
| 2008-01-04 | 64.60 | 68.88 | 61.88 | 68.30 | 146776 | 9613936 | 3.48 | 5.37% |
| 2007-12-28 | 62.48 | 65.30 | 57.30 | 64.82 | 408480 | 24803394 | 4.23 | 6.98% |
| 2007-12-21 | 60.80 | 62.20 | 55.49 | 60.59 | 279800 | 16126845 | -0.50 | -0.82% |
| 2007-12-14 | 69.03 | 71.50 | 58.01 | 61.09 | 351630 | 22783380 | -10.49 | -14.65% |
| 2007-12-07 | 67.80 | 74.50 | 67.50 | 71.58 | 125303 | 9043813 | 3.18 | 4.65% |
| 2007-11-30 | 74.50 | 74.88 | 62.72 | 68.40 | 150119 | 10132049 | -5.60 | -7.57% |
| 2007-11-23 | 79.01 | 79.33 | 69.99 | 74.00 | 210658 | 15549985 | -6.00 | -7.50% |
| 2007-11-16 | 82.68 | 88.98 | 78.50 | 80.00 | 141490 | 11740967 | -4.51 | -5.34% |
| 2007-11-09 | 89.10 | 91.50 | 84.00 | 84.51 | 99800 | 8745661 | -8.09 | -8.74% |
| 2007-11-02 | 86.30 | 98.50 | 85.11 | 92.60 | 174742 | 15990075 | 6.44 | 7.47% |
| 2007-10-26 | 74.00 | 88.00 | 72.00 | 86.16 | 290773 | 23690976 | 15.37 | 21.71% |
| 2007-10-18 | 74.20 | 76.18 | 70.00 | 70.79 | 189459 | 13743755 | -5.21 | -6.86% |
| 2007-10-12 | 75.20 | 85.32 | 72.92 | 76.00 | 329401 | 26538766 | 1.41 | 1.89% |
| 2007-09-28 | 70.96 | 80.30 | 69.50 | 74.59 | 295405 | 22100456 | 3.39 | 4.76% |
| 2007-09-21 | 74.60 | 77.48 | 69.68 | 71.20 | 258172 | 18952334 | -4.80 | -6.32% |
| 2007-09-14 | 77.00 | 82.00 | 73.00 | 76.00 | 392915 | 30418144 | -2.62 | -3.33% |
| 2007-09-07 | 83.80 | 87.96 | 78.30 | 78.62 | 212702 | 17610428 | -5.18 | -6.18% |
| 2007-08-31 | 85.00 | 87.99 | 78.20 | 83.80 | 243238 | 20291634 | -0.56 | -0.66% |
| 2007-08-24 | 71.20 | 85.44 | 71.20 | 84.36 | 404981 | 32097768 | 14.76 | 21.21% |
| 2007-08-17 | 73.48 | 77.18 | 68.50 | 69.60 | 337070 | 24485460 | -5.67 | -7.53% |
| 2007-08-10 | 68.51 | 78.00 | 66.90 | 75.27 | 666935 | 48748916 | 7.27 | 10.69% |
| 2007-07-27 | 59.48 | 68.61 | 58.00 | 68.00 | 316419 | 19711772 | 9.10 | 15.45% |
| 2007-07-20 | 50.45 | 59.10 | 48.60 | 58.90 | 264688 | 14301331 | 8.50 | 16.86% |
| 2007-07-13 | 47.25 | 51.68 | 47.25 | 50.40 | 185362 | 9180769 | 3.29 | 6.98% |
| 2007-07-06 | 44.62 | 47.88 | 43.11 | 47.11 | 173627 | 8032270 | 1.18 | 2.57% |
| 2007-06-29 | 45.20 | 49.68 | 44.11 | 45.93 | 271042 | 12714951 | 0.63 | 1.39% |
| 2007-06-22 | 44.10 | 48.99 | 43.00 | 45.30 | 348478 | 15944402 | 1.71 | 3.92% |
| 2007-06-15 | 39.60 | 44.43 | 38.50 | 43.59 | 454819 | 19101036 | 4.09 | 10.35% |
| 2007-06-08 | 38.99 | 40.85 | 34.00 | 39.50 | 414768 | 15705285 | 0.47 | 1.20% |
| 2007-06-01 | 39.27 | 44.88 | 37.68 | 39.03 | 668547 | 27225956 | 0.03 | 0.08% |
| 2007-05-25 | 33.86 | 40.50 | 33.67 | 39.00 | 682284 | 25552808 | 4.79 | 14.00% |
| 2007-05-18 | 32.80 | 34.97 | 29.38 | 34.21 | 550209 | 17943560 | 2.72 | 8.64% |
| 2007-05-11 | 29.84 | 34.70 | 29.09 | 31.49 | 575360 | 18432744 | 0.74 | 2.41% |
| 2007-04-27 | 32.60 | 33.60 | 29.90 | 30.75 | 578050 | 18307250 | -1.77 | -5.44% |
| 2007-04-20 | 35.11 | 36.96 | 31.49 | 32.52 | 556525 | 18876160 | -2.87 | -8.11% |
| 2007-04-13 | 31.80 | 37.00 | 31.20 | 35.39 | 628784 | 21385128 | 3.88 | 12.31% |
| 2007-04-06 | 28.40 | 31.93 | 27.70 | 31.51 | 632331 | 18551934 | -24.21 | -43.45% |
| 2007-03-30 | 52.00 | 59.00 | 51.00 | 55.72 | 284020 | 15609814 | 3.42 | 6.54% |
| 2007-03-23 | 51.38 | 55.80 | 51.38 | 52.30 | 159546 | 8577170 | -1.80 | -3.33% |
| 2007-03-16 | 51.40 | 55.90 | 48.63 | 54.10 | 181467 | 9453234 | 2.15 | 4.14% |
| 2007-03-09 | 48.12 | 55.51 | 48.12 | 51.95 | 149928 | 7707623 | 4.06 | 8.48% |
| 2007-03-02 | 51.00 | 51.00 | 43.20 | 47.89 | 200745 | 9368179 | -3.00 | -5.89% |
| 2007-02-16 | 41.12 | 53.60 | 41.12 | 50.89 | 239423 | 11502928 | 9.90 | 24.15% |
| 2007-02-09 | 38.59 | 41.51 | 36.95 | 40.99 | 163725 | 6395773 | 2.34 | 6.05% |
| 2007-02-02 | 47.77 | 47.99 | 38.30 | 38.65 | 228289 | 9690013 | -8.53 | -18.08% |
| 2007-01-26 | 46.50 | 48.60 | 43.18 | 47.18 | 300712 | 13811655 | 0.01 | 0.02% |
| 2007-01-19 | 50.38 | 59.50 | 44.66 | 47.17 | 277164 | 13862585 | -4.03 | -7.87% |
| 2007-01-11 | 45.66 | 52.80 | 45.66 | 51.20 | 98562 | 4836101 | 5.60 | 12.28% |
| 2007-01-05 | 43.76 | 47.65 | 43.30 | 45.60 | 86550 | 3955537 | 2.20 | 5.07% |
| 2006-12-29 | 42.00 | 45.49 | 41.89 | 43.40 | 143400 | 6210641 | 1.30 | 3.09% |
| 2006-12-22 | 41.80 | 45.80 | 41.00 | 42.10 | 124291 | 5342613 | 0.59 | 1.42% |
| 2006-12-15 | 35.76 | 42.10 | 35.60 | 41.51 | 142185 | 5503213 | 5.69 | 15.88% |
| 2006-12-08 | 36.48 | 38.77 | 34.22 | 35.82 | 243559 | 8856489 | -1.15 | -3.11% |
| 2006-12-01 | 33.31 | 37.70 | 32.65 | 36.97 | 201808 | 7150913 | 3.34 | 9.93% |
