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 | 28.18 | 29.01 | 25.80 | 28.16 | 217677 | 6024704 | -0.32 | -1.12% |
| 2009-11-20 | 25.66 | 29.97 | 25.01 | 28.48 | 516457 | 14246886 | 3.23 | 12.79% |
| 2009-11-13 | 23.52 | 25.70 | 23.00 | 25.25 | 361474 | 8867445 | 1.78 | 7.58% |
| 2009-11-06 | 21.85 | 24.80 | 21.56 | 23.47 | 579335 | 13670213 | 1.27 | 5.72% |
| 2009-10-30 | 17.56 | 22.98 | 17.56 | 22.20 | 1111506 | 23220616 | 4.86 | 28.03% |
| 2009-10-23 | 17.73 | 18.23 | 17.20 | 17.34 | 329147 | 5823390 | -0.34 | -1.92% |
| 2009-10-16 | 17.06 | 17.99 | 16.50 | 17.68 | 315073 | 5477331 | 0.68 | 4.00% |
| 2009-10-09 | 16.07 | 17.23 | 16.00 | 17.00 | 75600 | 1270551 | 0.75 | 4.62% |
| 2009-09-30 | 17.10 | 17.49 | 15.35 | 16.25 | 206292 | 3348473 | -0.77 | -4.52% |
| 2009-09-25 | 19.10 | 20.50 | 16.88 | 17.02 | 765178 | 14168525 | -2.08 | -10.89% |
| 2009-09-18 | 15.58 | 19.10 | 15.35 | 19.10 | 558218 | 9813960 | 3.66 | 23.70% |
| 2009-09-11 | 15.12 | 15.85 | 15.00 | 15.44 | 212327 | 3268815 | 0.43 | 2.87% |
| 2009-09-04 | 15.20 | 15.20 | 13.77 | 15.01 | 181928 | 2620687 | -0.27 | -1.77% |
| 2009-08-28 | 15.19 | 16.70 | 15.02 | 15.28 | 361769 | 5745745 | 0.15 | 0.99% |
| 2009-08-21 | 14.75 | 15.38 | 14.19 | 15.13 | 202188 | 2995078 | 0.27 | 1.82% |
| 2009-08-14 | 16.26 | 17.28 | 14.81 | 14.86 | 366989 | 5960369 | -1.32 | -8.16% |
| 2009-08-07 | 15.22 | 16.59 | 15.06 | 16.18 | 278738 | 4408219 | 0.99 | 6.52% |
| 2009-07-31 | 15.23 | 15.85 | 14.38 | 15.19 | 210859 | 3214367 | -0.01 | -0.07% |
| 2009-07-24 | 15.37 | 15.85 | 14.95 | 15.20 | 188917 | 2905172 | -0.15 | -0.98% |
| 2009-07-17 | 15.39 | 16.20 | 15.18 | 15.35 | 230886 | 3594539 | -0.08 | -0.52% |
| 2009-07-10 | 14.62 | 15.60 | 14.48 | 15.43 | 239231 | 3624166 | 0.91 | 6.27% |
| 2009-07-03 | 14.34 | 14.99 | 14.23 | 14.52 | 135213 | 1962756 | 0.17 | 1.19% |
| 2009-06-26 | 14.85 | 14.85 | 14.08 | 14.35 | 142715 | 2043187 | -0.48 | -3.24% |
| 2009-06-19 | 14.17 | 15.35 | 13.74 | 14.83 | 301773 | 4433363 | 0.66 | 4.66% |
| 2009-06-12 | 14.30 | 14.63 | 14.00 | 14.17 | 192044 | 2755338 | -0.12 | -0.84% |
| 2009-06-05 | 13.77 | 14.32 | 13.68 | 14.29 | 134290 | 1878062 | 0.60 | 4.38% |
| 2009-05-27 | 13.60 | 14.04 | 13.30 | 13.69 | 62693 | 858238 | -0.24 | -1.72% |
| 2009-05-22 | 14.42 | 14.42 | 13.64 | 13.93 | 147950 | 2073778 | -0.48 | -3.33% |
| 2009-05-15 | 14.42 | 14.76 | 13.71 | 14.41 | 198234 | 2822827 | 0.13 | 0.91% |
| 2009-05-08 | 14.45 | 15.10 | 14.06 | 14.28 | 319343 | 4646054 | -0.23 | -1.58% |
| 2009-04-30 | 13.19 | 14.87 | 13.08 | 14.51 | 417198 | 5875368 | 1.70 | 13.27% |
| 2009-04-23 | 14.08 | 14.39 | 12.55 | 12.81 | 235422 | 3226364 | -1.23 | -8.76% |
| 2009-04-17 | 12.85 | 14.08 | 12.78 | 14.04 | 399589 | 5369723 | 1.16 | 9.01% |
| 2009-04-10 | 12.76 | 13.10 | 12.05 | 12.88 | 180543 | 2283901 | 0.33 | 2.63% |
| 2009-04-03 | 12.90 | 13.24 | 12.03 | 12.55 | 236524 | 2994886 | -0.41 | -3.16% |
| 2009-03-27 | 12.85 | 13.30 | 12.60 | 12.96 | 139905 | 1819497 | 0.10 | 0.78% |
| 2009-03-20 | 11.50 | 13.73 | 11.50 | 12.86 | 235205 | 3020416 | 1.23 | 10.58% |
| 2009-03-13 | 12.09 | 12.30 | 10.91 | 11.63 | 119648 | 1392035 | -0.39 | -3.25% |
| 2009-03-06 | 10.95 | 12.53 | 10.80 | 12.02 | 184591 | 2184577 | 1.07 | 9.77% |
| 2009-02-27 | 13.15 | 14.19 | 10.62 | 10.95 | 243188 | 3110577 | -2.27 | -17.17% |
| 2009-02-20 | 12.75 | 13.75 | 12.40 | 13.22 | 339596 | 4412314 | 0.58 | 4.59% |
| 2009-02-13 | 11.26 | 12.68 | 11.09 | 12.64 | 347073 | 4128412 | 1.52 | 13.67% |
| 2009-02-06 | 10.52 | 11.19 | 10.38 | 11.12 | 223068 | 2429255 | 0.69 | 6.62% |
| 2009-01-23 | 10.21 | 10.79 | 9.99 | 10.43 | 166903 | 1743447 | 0.17 | 1.66% |
| 2009-01-16 | 10.70 | 10.86 | 10.10 | 10.26 | 160735 | 1678681 | -0.44 | -4.11% |
| 2009-01-09 | 9.47 | 10.95 | 9.38 | 10.70 | 178831 | 1824400 | 0.89 | 9.07% |
| 2008-12-26 | 10.44 | 10.90 | 9.45 | 9.81 | 191047 | 1942012 | -0.69 | -6.57% |
| 2008-12-19 | 9.60 | 10.67 | 9.13 | 10.50 | 300674 | 3020949 | 1.14 | 12.18% |
| 2008-12-12 | 9.27 | 9.95 | 8.98 | 9.36 | 270321 | 2585287 | 0.12 | 1.30% |
| 2008-12-05 | 8.20 | 9.38 | 8.14 | 9.24 | 210559 | 1890294 | 1.05 | 12.82% |
| 2008-11-28 | 8.70 | 9.15 | 7.81 | 8.19 | 126934 | 1075504 | -0.47 | -5.43% |
| 2008-11-21 | 8.36 | 9.20 | 7.94 | 8.66 | 204486 | 1757342 | 0.34 | 4.09% |
| 2008-11-14 | 6.95 | 8.34 | 6.93 | 8.32 | 122604 | 941792 | 1.53 | 22.53% |
| 2008-11-07 | 6.89 | 7.00 | 6.33 | 6.79 | 48789 | 326025 | -0.10 | -1.45% |
| 2008-10-31 | 7.80 | 7.81 | 6.82 | 6.89 | 64329 | 461910 | -1.01 | -12.79% |
| 2008-10-24 | 8.13 | 8.46 | 7.70 | 7.90 | 54745 | 444990 | -0.24 | -2.95% |
| 2008-10-17 | 8.82 | 9.80 | 8.00 | 8.14 | 104524 | 928035 | -0.92 | -10.15% |
| 2008-10-10 | 9.11 | 9.64 | 8.21 | 9.06 | 154785 | 1424548 | -0.31 | -3.31% |
| 2008-09-26 | 9.36 | 9.55 | 8.48 | 9.37 | 124077 | 1137158 | 0.69 | 7.95% |
| 2008-09-19 | 8.80 | 8.92 | 7.54 | 8.68 | 54928 | 456862 | -0.25 | -2.80% |
| 2008-09-12 | 9.90 | 9.95 | 8.76 | 8.93 | 65044 | 594909 | -0.89 | -9.06% |
| 2008-09-05 | 10.20 | 10.38 | 9.51 | 9.82 | 64517 | 640045 | -0.58 | -5.58% |
| 2008-08-29 | 10.00 | 10.64 | 9.22 | 10.40 | 65223 | 653592 | 0.48 | 4.84% |
| 2008-08-22 | 10.64 | 10.80 | 9.20 | 9.92 | 80631 | 818149 | -0.58 | -5.52% |
| 2008-08-15 | 11.10 | 11.20 | 9.95 | 10.50 | 64631 | 674630 | -0.58 | -5.24% |
| 2008-08-08 | 13.33 | 13.48 | 11.02 | 11.08 | 64678 | 795712 | -2.41 | -17.86% |
| 2008-08-01 | 14.35 | 14.73 | 12.90 | 13.49 | 106990 | 1499272 | -0.76 | -5.33% |
| 2008-07-25 | 13.59 | 14.74 | 13.37 | 14.25 | 135407 | 1924315 | 0.61 | 4.47% |
| 2008-07-18 | 13.70 | 14.41 | 12.62 | 13.64 | 186700 | 2546493 | -0.32 | -2.29% |
| 2008-07-11 | 13.96 | 15.48 | 13.35 | 13.96 | 370243 | 5291381 | 0.89 | 6.81% |
| 2008-07-04 | 10.90 | 13.07 | 10.22 | 13.07 | 156977 | 1914135 | 2.04 | 18.50% |
| 2008-06-27 | 10.58 | 12.50 | 10.53 | 11.03 | 96887 | 1117191 | 0.24 | 2.22% |
| 2008-06-20 | 12.20 | 12.38 | 10.11 | 10.79 | 82398 | 927215 | -1.21 | -10.08% |
| 2008-06-13 | 15.39 | 15.50 | 11.88 | 12.00 | 62230 | 829607 | -4.65 | -27.93% |
| 2008-06-06 | 17.23 | 18.70 | 16.28 | 16.65 | 112753 | 1972816 | -0.53 | -3.08% |
| 2008-05-30 | 18.00 | 18.75 | 16.80 | 17.18 | 131532 | 2334894 | 0.09 | 0.53% |
| 2008-05-23 | 18.83 | 19.56 | 16.21 | 17.09 | 122866 | 2173541 | -1.82 | -9.62% |
| 2008-05-16 | 17.22 | 20.78 | 17.02 | 18.91 | 283621 | 5511654 | 1.41 | 8.06% |
| 2008-05-09 | 18.09 | 18.83 | 16.55 | 17.50 | 122839 | 2194308 | -0.43 | -2.40% |
| 2008-04-30 | 17.60 | 18.00 | 16.65 | 17.93 | 78252 | 1361131 | 0.04 | 0.22% |
| 2008-04-25 | 16.75 | 18.59 | 14.80 | 17.89 | 139701 | 2393652 | 2.46 | 15.94% |
| 2008-04-18 | 17.57 | 17.57 | 15.35 | 15.43 | 69980 | 1152784 | -2.52 | -14.04% |
| 2008-04-11 | 15.20 | 18.60 | 15.20 | 17.95 | 124743 | 2178583 | 2.39 | 15.36% |
| 2008-04-03 | 18.50 | 19.50 | 14.90 | 15.56 | 70000 | 1165348 | -4.34 | -21.81% |
| 2008-03-28 | 21.98 | 22.39 | 17.70 | 19.90 | 71940 | 1461711 | -1.84 | -8.46% |
| 2008-03-21 | 22.00 | 22.40 | 18.53 | 21.74 | 102531 | 2117840 | -0.34 | -1.54% |
| 2008-03-14 | 25.45 | 25.45 | 21.60 | 22.08 | 64845 | 1522395 | -3.92 | -15.08% |
| 2008-03-06 | 24.01 | 26.80 | 23.50 | 26.00 | 97376 | 2529311 | 1.90 | 7.88% |
| 2008-02-29 | 24.70 | 25.00 | 22.31 | 24.10 | 62350 | 1474148 | -0.58 | -2.35% |
| 2008-02-22 | 24.82 | 25.78 | 24.21 | 24.68 | 72751 | 1817167 | 0.77 | 3.22% |
| 2008-02-15 | 24.20 | 24.69 | 23.20 | 23.91 | 39504 | 945679 | -0.37 | -1.52% |
| 2008-02-05 | 22.55 | 24.69 | 22.55 | 24.28 | 49120 | 1175039 | 2.28 | 10.36% |
| 2008-02-01 | 28.10 | 28.10 | 20.90 | 22.00 | 157244 | 3803124 | -6.20 | -21.99% |
| 2008-01-25 | 27.68 | 29.48 | 24.30 | 28.20 | 275156 | 7491234 | 0.82 | 3.00% |
| 2008-01-18 | 24.82 | 27.90 | 24.65 | 27.38 | 187658 | 4994509 | 2.55 | 10.27% |
| 2008-01-11 | 26.05 | 26.49 | 24.20 | 24.83 | 136986 | 3475130 | -1.46 | -5.55% |
| 2008-01-04 | 24.60 | 27.18 | 24.60 | 26.29 | 136082 | 3599345 | 2.03 | 8.37% |
| 2007-12-28 | 24.20 | 26.35 | 23.46 | 24.26 | 181856 | 4476514 | 0.86 | 3.67% |
| 2007-12-21 | 19.33 | 23.44 | 19.31 | 23.40 | 174011 | 3828743 | 4.18 | 21.75% |
| 2007-12-14 | 18.46 | 19.86 | 18.45 | 19.22 | 63630 | 1224735 | 0.42 | 2.23% |
| 2007-12-07 | 17.29 | 18.80 | 17.07 | 18.80 | 51843 | 952951 | 1.50 | 8.67% |
| 2007-11-30 | 18.45 | 18.50 | 17.18 | 17.30 | 41232 | 726281 | -0.80 | -4.42% |
| 2007-11-23 | 18.00 | 19.34 | 17.20 | 18.10 | 52089 | 959548 | 0.17 | 0.95% |
| 2007-11-16 | 17.20 | 18.85 | 16.52 | 17.93 | 67633 | 1207651 | 0.43 | 2.46% |
| 2007-11-09 | 19.00 | 19.80 | 17.35 | 17.50 | 52334 | 970589 | -1.60 | -8.38% |
| 2007-11-02 | 18.50 | 21.24 | 18.25 | 19.10 | 108350 | 2167255 | 1.05 | 5.82% |
| 2007-10-26 | 21.21 | 21.21 | 17.05 | 18.05 | 96079 | 1835963 | -3.85 | -17.58% |
| 2007-10-18 | 21.41 | 24.25 | 20.79 | 21.90 | 131401 | 2993212 | 0.51 | 2.38% |
| 2007-10-12 | 23.96 | 24.11 | 20.80 | 21.39 | 142833 | 3204360 | -2.27 | -9.59% |
| 2007-09-28 | 25.17 | 25.50 | 22.13 | 23.66 | 160737 | 3789370 | -1.24 | -4.98% |
| 2007-09-21 | 19.50 | 25.40 | 19.48 | 24.90 | 377862 | 8495420 | 5.30 | 27.04% |
| 2007-09-14 | 25.41 | 25.41 | 19.18 | 19.60 | 273780 | 5671136 | -3.50 | -15.15% |
| 2007-09-06 | 17.99 | 23.15 | 17.79 | 23.10 | 426015 | 8618447 | 5.80 | 33.53% |
| 2007-08-31 | 16.85 | 17.48 | 15.91 | 17.30 | 211352 | 3515327 | 0.55 | 3.28% |
| 2007-08-24 | 15.92 | 17.63 | 15.79 | 16.75 | 278581 | 4714789 | 1.40 | 9.12% |
| 2007-08-17 | 15.00 | 16.49 | 14.40 | 15.35 | 253122 | 3922830 | 0.39 | 2.61% |
| 2007-08-10 | 14.48 | 16.45 | 14.20 | 14.96 | 367312 | 5672593 | 0.67 | 4.69% |
| 2007-08-03 | 13.35 | 14.78 | 12.90 | 14.29 | 364453 | 5090032 | 0.95 | 7.12% |
| 2007-07-27 | 11.62 | 13.50 | 11.62 | 13.34 | 256243 | 3242727 | 1.74 | 15.00% |
| 2007-07-20 | 11.33 | 11.73 | 10.74 | 11.60 | 121303 | 1374836 | 0.25 | 2.20% |
| 2007-07-13 | 10.51 | 11.77 | 10.45 | 11.35 | 178611 | 1981667 | 0.87 | 8.30% |
| 2007-07-06 | 10.72 | 11.20 | 9.65 | 10.48 | 154999 | 1637725 | -0.18 | -1.69% |
| 2007-06-29 | 10.97 | 11.37 | 9.40 | 10.66 | 215044 | 2262091 | -0.26 | -2.38% |
| 2007-06-22 | 11.99 | 13.26 | 10.72 | 10.92 | 307713 | 3792436 | -0.89 | -7.54% |
| 2007-06-15 | 11.50 | 12.48 | 10.86 | 11.81 | 336663 | 3962066 | 0.46 | 4.05% |
| 2007-06-08 | 11.01 | 11.68 | 8.87 | 11.35 | 387524 | 4062047 | 0.40 | 3.65% |
| 2007-06-01 | 14.85 | 15.30 | 10.95 | 10.95 | 419572 | 5716972 | -3.73 | -25.41% |
| 2007-05-25 | 12.85 | 14.89 | 12.71 | 14.68 | 371603 | 5225513 | 1.32 | 9.88% |
| 2007-05-18 | 13.99 | 14.20 | 12.66 | 13.36 | 263602 | 3557184 | -0.90 | -6.31% |
| 2007-05-11 | 12.70 | 15.50 | 12.70 | 14.26 | 429299 | 6175687 | 1.36 | 10.54% |
| 2007-04-27 | 11.41 | 13.33 | 11.41 | 12.90 | 313792 | 3872216 | 1.71 | 15.28% |
| 2007-04-20 | 10.41 | 11.80 | 10.33 | 11.19 | 369244 | 4119539 | 0.80 | 7.70% |
| 2007-04-13 | 10.56 | 10.78 | 9.99 | 10.39 | 292931 | 3068248 | -0.08 | -0.76% |
| 2007-04-06 | 9.60 | 10.57 | 9.60 | 10.47 | 220666 | 2231339 | 0.91 | 9.52% |
| 2007-03-30 | 10.26 | 10.44 | 9.38 | 9.56 | 281302 | 2792577 | -0.62 | -6.09% |
| 2007-03-23 | 8.70 | 10.25 | 8.58 | 10.18 | 337124 | 3271958 | 1.13 | 12.49% |
| 2007-03-16 | 9.21 | 9.45 | 8.82 | 9.05 | 221422 | 2031374 | -0.17 | -1.84% |
| 2007-03-09 | 8.63 | 9.41 | 8.38 | 9.22 | 233616 | 2086335 | 0.57 | 6.59% |
| 2007-03-02 | 9.27 | 9.51 | 8.06 | 8.65 | 248302 | 2156231 | -0.60 | -6.49% |
| 2007-02-16 | 8.58 | 9.45 | 8.40 | 9.25 | 228862 | 2030203 | 0.61 | 7.06% |
| 2007-02-09 | 7.87 | 8.80 | 7.80 | 8.64 | 225037 | 1879978 | 0.95 | 12.35% |
| 2007-02-02 | 8.26 | 8.94 | 7.44 | 7.69 | 194509 | 1591069 | -0.58 | -7.01% |
| 2007-01-26 | 7.94 | 8.99 | 7.81 | 8.27 | 371134 | 3111072 | 0.38 | 4.82% |
| 2007-01-19 | 7.11 | 7.95 | 7.11 | 7.89 | 234982 | 1790062 | 0.82 | 11.60% |
| 2007-01-12 | 7.03 | 7.78 | 6.92 | 7.07 | 218097 | 1605514 | 0.05 | 0.71% |
| 2007-01-05 | 7.10 | 7.15 | 6.57 | 7.02 | 61957 | 426101 | 0.02 | 0.29% |
| 2006-12-29 | 6.94 | 7.47 | 6.82 | 7.00 | 233592 | 1656274 | 0.06 | 0.86% |
| 2006-12-22 | 6.30 | 7.05 | 6.26 | 6.94 | 208277 | 1380041 | 0.66 | 10.51% |
| 2006-12-15 | 5.95 | 6.38 | 5.92 | 6.28 | 72081 | 443170 | 0.33 | 5.55% |
| 2006-12-08 | 5.96 | 6.80 | 5.90 | 5.95 | 256590 | 1646778 | -0.01 | -0.17% |
| 2006-12-01 | 5.64 | 6.15 | 5.58 | 5.96 | 124143 | 739318 | 0.32 | 5.67% |
