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 | 21.27 | 21.93 | 19.70 | 20.55 | 700703 | 14637551 | -0.74 | -3.48% |
| 2009-11-20 | 20.19 | 21.55 | 20.10 | 21.29 | 1118042 | 23335994 | 1.28 | 6.40% |
| 2009-11-13 | 20.17 | 20.45 | 19.50 | 20.01 | 899420 | 17986712 | -0.16 | -0.79% |
| 2009-11-06 | 18.10 | 20.42 | 17.85 | 20.17 | 1200714 | 23488084 | 1.59 | 8.56% |
| 2009-10-30 | 19.40 | 19.48 | 17.76 | 18.58 | 679959 | 12715818 | -0.78 | -4.03% |
| 2009-10-23 | 17.80 | 19.40 | 17.70 | 19.36 | 769300 | 14515173 | 1.53 | 8.58% |
| 2009-10-16 | 18.19 | 18.45 | 17.51 | 17.83 | 516109 | 9263797 | -0.30 | -1.66% |
| 2009-10-09 | 16.82 | 18.19 | 16.80 | 18.13 | 144673 | 2580309 | 1.31 | 7.79% |
| 2009-09-30 | 17.36 | 17.65 | 16.26 | 16.82 | 210040 | 3536249 | -0.50 | -2.89% |
| 2009-09-25 | 19.00 | 19.18 | 17.12 | 17.32 | 527324 | 9584002 | -2.01 | -10.40% |
| 2009-09-18 | 19.28 | 20.68 | 18.99 | 19.33 | 1043338 | 20798702 | 0.02 | 0.10% |
| 2009-09-11 | 18.55 | 20.48 | 18.30 | 19.31 | 1213375 | 23824312 | 0.87 | 4.72% |
| 2009-09-04 | 17.95 | 18.95 | 16.11 | 18.44 | 651180 | 11295188 | 0.24 | 1.32% |
| 2009-08-28 | 20.21 | 20.44 | 18.18 | 18.20 | 729235 | 14011165 | -1.79 | -8.95% |
| 2009-08-21 | 21.77 | 21.77 | 18.40 | 19.99 | 724915 | 14309502 | -2.48 | -11.04% |
| 2009-08-14 | 23.50 | 23.98 | 21.50 | 22.47 | 576138 | 13139537 | -0.61 | -2.64% |
| 2009-08-07 | 26.25 | 27.58 | 22.99 | 23.08 | 825461 | 21215050 | -3.17 | -12.08% |
| 2009-07-31 | 25.00 | 26.50 | 22.60 | 26.25 | 1473100 | 36392088 | 0.93 | 3.67% |
| 2009-07-24 | 22.50 | 25.64 | 22.00 | 25.32 | 2675467 | 63051180 | 3.70 | 17.11% |
| 2009-07-17 | 18.75 | 21.62 | 18.45 | 21.62 | 1786582 | 35874736 | 2.73 | 14.45% |
| 2009-07-10 | 18.30 | 19.50 | 18.05 | 18.89 | 985192 | 18389572 | 0.57 | 3.11% |
| 2009-07-03 | 17.88 | 19.16 | 17.86 | 18.32 | 1000072 | 18499112 | 0.42 | 2.35% |
| 2009-06-26 | 18.12 | 18.48 | 17.66 | 17.90 | 593959 | 10712957 | -0.18 | -1.00% |
| 2009-06-19 | 18.96 | 19.00 | 17.92 | 18.08 | 713042 | 13025401 | -1.12 | -5.83% |
| 2009-06-12 | 18.78 | 20.29 | 17.86 | 19.20 | 1127067 | 21332808 | 0.51 | 2.73% |
| 2009-06-05 | 17.20 | 19.65 | 17.13 | 18.69 | 1231632 | 22925312 | 1.63 | 9.55% |
| 2009-05-27 | 16.80 | 17.55 | 16.58 | 17.06 | 255901 | 4393430 | -0.07 | -0.41% |
| 2009-05-22 | 17.08 | 18.04 | 16.56 | 17.13 | 793752 | 13860415 | 0.03 | 0.17% |
| 2009-05-15 | 17.35 | 17.70 | 16.37 | 17.10 | 582239 | 9966910 | -0.22 | -1.27% |
| 2009-05-08 | 16.63 | 18.13 | 16.62 | 17.32 | 727553 | 12746889 | 0.68 | 4.09% |
| 2009-04-30 | 17.41 | 17.69 | 16.00 | 16.64 | 568575 | 9395238 | -0.74 | -4.26% |
| 2009-04-24 | 19.10 | 19.44 | 17.01 | 17.38 | 789484 | 14477104 | -1.93 | -9.99% |
| 2009-04-17 | 19.67 | 20.55 | 19.10 | 19.31 | 1499497 | 29486500 | -0.12 | -0.62% |
| 2009-04-10 | 18.98 | 19.56 | 18.18 | 19.43 | 825860 | 15696051 | 0.41 | 2.16% |
| 2009-04-03 | 19.51 | 19.95 | 18.57 | 19.02 | 1663170 | 32290012 | -1.70 | -8.21% |
| 2009-03-27 | 21.44 | 22.05 | 19.80 | 20.72 | 1793170 | 37914148 | -0.78 | -3.63% |
| 2009-03-20 | 18.00 | 21.87 | 17.91 | 21.50 | 1968011 | 39328964 | 3.28 | 18.00% |
| 2009-03-13 | 18.55 | 19.00 | 16.58 | 18.22 | 1418915 | 25756182 | -0.08 | -0.44% |
| 2009-03-06 | 16.20 | 19.28 | 16.13 | 18.30 | 1644499 | 29374626 | 1.69 | 10.18% |
| 2009-02-27 | 20.15 | 21.80 | 16.61 | 16.61 | 2696950 | 52656592 | -2.83 | -14.56% |
| 2009-02-20 | 16.60 | 19.44 | 16.28 | 19.44 | 2475247 | 44581608 | 2.97 | 18.03% |
| 2009-02-13 | 16.40 | 17.18 | 15.40 | 16.47 | 1717612 | 28160148 | 0.22 | 1.35% |
| 2009-02-06 | 14.68 | 16.44 | 14.50 | 16.25 | 1377311 | 21109646 | 1.67 | 11.45% |
| 2009-01-23 | 14.17 | 15.15 | 13.72 | 14.58 | 1292769 | 18607828 | 0.51 | 3.62% |
| 2009-01-16 | 13.88 | 14.74 | 13.11 | 14.07 | 1492712 | 20871116 | 0.18 | 1.30% |
| 2009-01-09 | 11.90 | 14.29 | 11.72 | 13.89 | 1830961 | 24233648 | 1.04 | 8.09% |
| 2008-12-26 | 12.40 | 13.58 | 11.74 | 12.85 | 1770921 | 22466412 | 0.48 | 3.88% |
| 2008-12-19 | 10.98 | 12.94 | 10.51 | 12.37 | 1810848 | 21868906 | 1.62 | 15.07% |
| 2008-12-12 | 11.81 | 12.68 | 10.57 | 10.75 | 1707525 | 20378280 | -0.75 | -6.52% |
| 2008-12-05 | 9.53 | 11.79 | 9.23 | 11.50 | 1419261 | 15461760 | 1.94 | 20.29% |
| 2008-11-28 | 10.76 | 10.94 | 9.50 | 9.56 | 859477 | 8668054 | -1.19 | -11.07% |
| 2008-11-21 | 11.30 | 12.46 | 10.32 | 10.75 | 1439787 | 16134528 | -0.64 | -5.62% |
| 2008-11-14 | 9.71 | 11.48 | 9.56 | 11.39 | 1285144 | 13334088 | 1.98 | 21.04% |
| 2008-11-07 | 8.94 | 9.49 | 8.55 | 9.41 | 650001 | 5850358 | 0.31 | 3.41% |
| 2008-10-31 | 10.01 | 10.30 | 9.08 | 9.10 | 687310 | 6603476 | -1.54 | -14.47% |
| 2008-10-24 | 11.74 | 12.60 | 10.50 | 10.64 | 607263 | 6961734 | -1.09 | -9.29% |
| 2008-10-17 | 13.60 | 14.95 | 11.30 | 11.73 | 608900 | 7914752 | -2.31 | -16.45% |
| 2008-10-10 | 17.70 | 17.70 | 13.87 | 14.04 | 560594 | 8785713 | -4.06 | -22.43% |
| 2008-09-26 | 16.60 | 18.40 | 15.50 | 18.10 | 1382657 | 23416908 | 2.97 | 19.63% |
| 2008-09-19 | 14.97 | 15.13 | 13.26 | 15.13 | 462124 | 6577089 | 0.17 | 1.14% |
| 2008-09-12 | 15.10 | 15.71 | 14.55 | 14.96 | 262386 | 3937964 | 0.09 | 0.60% |
| 2008-09-05 | 16.28 | 16.80 | 14.60 | 14.87 | 484179 | 7624273 | -1.11 | -6.95% |
| 2008-08-29 | 15.49 | 16.18 | 13.99 | 15.98 | 309415 | 4669995 | 0.64 | 4.17% |
| 2008-08-22 | 17.28 | 17.46 | 14.81 | 15.34 | 434797 | 7002953 | -2.00 | -11.53% |
| 2008-08-15 | 20.00 | 20.15 | 16.61 | 17.34 | 354590 | 6304213 | -2.81 | -13.95% |
| 2008-08-08 | 24.40 | 24.40 | 19.95 | 20.15 | 264250 | 5903497 | -4.62 | -18.65% |
| 2008-08-01 | 26.00 | 26.22 | 23.63 | 24.77 | 224275 | 5630049 | -0.85 | -3.32% |
| 2008-07-25 | 23.72 | 26.12 | 23.35 | 25.62 | 377399 | 9517842 | 1.82 | 7.65% |
| 2008-07-18 | 25.20 | 25.75 | 22.30 | 23.80 | 254138 | 6059197 | -1.46 | -5.78% |
| 2008-07-11 | 24.15 | 26.66 | 23.98 | 25.26 | 290772 | 7485216 | 1.30 | 5.43% |
| 2008-07-04 | 22.95 | 24.48 | 22.40 | 23.96 | 184927 | 4345629 | 0.47 | 2.00% |
| 2008-06-27 | 22.90 | 26.30 | 22.50 | 23.49 | 227834 | 5520165 | 0.14 | 0.60% |
| 2008-06-20 | 25.95 | 26.50 | 21.82 | 23.35 | 348182 | 8466882 | -2.53 | -9.78% |
| 2008-06-13 | 30.70 | 31.35 | 25.70 | 25.88 | 155273 | 4307851 | -6.14 | -19.18% |
| 2008-06-06 | 32.40 | 34.00 | 31.70 | 32.02 | 145223 | 4800900 | -0.48 | -1.48% |
| 2008-05-30 | 32.80 | 34.98 | 30.51 | 32.50 | 193308 | 6198867 | -0.60 | -1.81% |
| 2008-05-23 | 36.50 | 36.80 | 32.24 | 33.10 | 245549 | 8379943 | -3.45 | -9.44% |
| 2008-05-16 | 34.50 | 37.90 | 34.20 | 36.55 | 408922 | 14792412 | 1.34 | 3.81% |
| 2008-05-09 | 34.70 | 36.58 | 32.58 | 35.21 | 456967 | 15955896 | 0.97 | 2.83% |
| 2008-04-30 | 31.90 | 34.76 | 31.36 | 34.24 | 295739 | 9803111 | 1.43 | 4.36% |
| 2008-04-25 | 28.68 | 34.07 | 26.30 | 32.81 | 554699 | 17335912 | 6.50 | 24.70% |
| 2008-04-18 | 29.69 | 30.99 | 26.20 | 26.31 | 342756 | 9946348 | -4.34 | -14.16% |
| 2008-04-11 | 25.18 | 31.00 | 24.65 | 30.65 | 501895 | 14451435 | 4.80 | 18.57% |
| 2008-04-03 | 27.18 | 29.17 | 23.73 | 25.85 | 251081 | 6630524 | -2.05 | -7.35% |
| 2008-03-28 | 29.30 | 29.48 | 25.50 | 27.90 | 269891 | 7528841 | -1.19 | -4.09% |
| 2008-03-21 | 29.35 | 29.78 | 24.29 | 29.09 | 417638 | 11372891 | -0.85 | -2.84% |
| 2008-03-14 | 38.50 | 38.98 | 29.05 | 29.94 | 274523 | 9007114 | -8.40 | -21.91% |
| 2008-03-07 | 38.38 | 41.39 | 37.78 | 38.34 | 186857 | 7353862 | -8.85 | -18.75% |
| 2008-02-21 | 46.88 | 51.00 | 45.09 | 47.19 | 332310 | 16008520 | 4.00 | 9.26% |
| 2008-02-15 | 46.61 | 46.80 | 42.40 | 43.19 | 75942 | 3374039 | -2.73 | -5.95% |
| 2008-02-05 | 43.50 | 46.80 | 43.43 | 45.92 | 103076 | 4700107 | 3.91 | 9.31% |
| 2008-02-01 | 41.76 | 45.55 | 40.60 | 42.01 | 475746 | 20662924 | 0.21 | 0.50% |
| 2008-01-25 | 44.89 | 44.89 | 36.45 | 41.80 | 294817 | 11728886 | -1.53 | -3.53% |
| 2008-01-18 | 46.75 | 48.01 | 42.10 | 43.33 | 257088 | 11644095 | -3.25 | -6.98% |
| 2008-01-11 | 45.35 | 47.20 | 42.00 | 46.58 | 304473 | 13803166 | 0.77 | 1.68% |
| 2008-01-04 | 44.28 | 47.50 | 42.81 | 45.81 | 182045 | 8279151 | 1.63 | 3.69% |
| 2007-12-28 | 40.91 | 45.20 | 39.58 | 44.18 | 267255 | 11470433 | 4.18 | 10.45% |
| 2007-12-21 | 39.20 | 40.10 | 36.70 | 40.00 | 202704 | 7827946 | 0.73 | 1.86% |
| 2007-12-14 | 36.78 | 41.65 | 36.40 | 39.27 | 333586 | 13036388 | 2.12 | 5.71% |
| 2007-12-07 | 33.48 | 37.49 | 33.20 | 37.15 | 259142 | 9160699 | 3.93 | 11.83% |
| 2007-11-30 | 36.20 | 36.49 | 32.56 | 33.22 | 160564 | 5421978 | -2.28 | -6.42% |
| 2007-11-23 | 37.78 | 39.10 | 34.50 | 35.50 | 148719 | 5522032 | -1.82 | -4.88% |
| 2007-11-16 | 34.50 | 39.40 | 32.39 | 37.32 | 320841 | 11631964 | 1.33 | 3.69% |
| 2007-11-09 | 41.14 | 43.30 | 35.00 | 35.99 | 267877 | 10460975 | -5.06 | -12.33% |
| 2007-11-02 | 43.35 | 47.65 | 41.00 | 41.05 | 244704 | 10859794 | -2.12 | -4.91% |
| 2007-10-26 | 46.95 | 50.00 | 41.89 | 43.17 | 305226 | 14072225 | -5.27 | -10.88% |
| 2007-10-18 | 51.55 | 57.45 | 48.30 | 48.44 | 552310 | 29757354 | -1.76 | -3.51% |
| 2007-10-12 | 50.32 | 50.98 | 43.50 | 50.20 | 551449 | 26131940 | 0.82 | 1.66% |
| 2007-09-28 | 50.60 | 53.49 | 45.50 | 49.38 | 405535 | 19790832 | -2.22 | -4.30% |
| 2007-09-21 | 38.95 | 53.19 | 38.90 | 51.60 | 801926 | 36976240 | 12.52 | 32.04% |
| 2007-09-14 | 37.80 | 39.95 | 36.03 | 39.08 | 838912 | 31916180 | 2.88 | 7.96% |
| 2007-09-07 | 33.58 | 38.40 | 32.85 | 36.20 | 800578 | 28231872 | 3.22 | 9.76% |
| 2007-08-31 | 31.60 | 36.00 | 31.09 | 32.98 | 808933 | 27148674 | 1.55 | 4.93% |
| 2007-08-24 | 29.60 | 32.65 | 29.58 | 31.43 | 557672 | 17594780 | 2.48 | 8.57% |
| 2007-08-17 | 32.40 | 32.40 | 28.23 | 28.95 | 622357 | 18490682 | -3.70 | -11.33% |
| 2007-08-10 | 29.58 | 36.50 | 28.81 | 32.65 | 780577 | 25302268 | 3.09 | 10.45% |
| 2007-08-03 | 29.90 | 31.97 | 27.50 | 29.56 | 872382 | 25917860 | -1.24 | -4.03% |
| 2007-07-27 | 23.55 | 30.98 | 23.55 | 30.80 | 915909 | 25171266 | 7.43 | 31.79% |
| 2007-07-20 | 23.47 | 23.50 | 21.81 | 23.37 | 240777 | 5451049 | 0.05 | 0.21% |
| 2007-07-13 | 22.01 | 23.50 | 21.10 | 23.32 | 354675 | 8015268 | 1.45 | 6.63% |
| 2007-07-06 | 22.86 | 24.48 | 19.83 | 21.87 | 425151 | 9538613 | -0.82 | -3.61% |
| 2007-06-29 | 27.10 | 27.86 | 22.41 | 22.69 | 671530 | 16790044 | -4.31 | -15.96% |
| 2007-06-22 | 30.80 | 31.69 | 26.30 | 27.00 | 582762 | 17266824 | -2.48 | -8.41% |
| 2007-06-15 | 29.50 | 32.00 | 29.00 | 29.48 | 834638 | 25432188 | 0.46 | 1.58% |
| 2007-06-08 | 27.72 | 29.55 | 22.39 | 29.02 | 763456 | 19691912 | 1.42 | 5.14% |
| 2007-06-01 | 23.30 | 29.91 | 23.20 | 27.60 | 1378178 | 36031864 | 4.50 | 19.48% |
| 2007-05-25 | 22.58 | 24.49 | 22.21 | 23.10 | 633340 | 14844826 | -0.42 | -1.79% |
| 2007-05-18 | 22.50 | 24.09 | 21.61 | 23.52 | 531396 | 12161573 | 0.37 | 1.60% |
| 2007-05-11 | 22.26 | 25.58 | 22.20 | 23.15 | 585653 | 13816639 | 0.85 | 3.81% |
| 2007-04-26 | 23.00 | 24.16 | 21.50 | 22.30 | 446354 | 10196091 | -0.26 | -1.15% |
| 2007-04-20 | 19.55 | 23.50 | 19.51 | 22.56 | 634787 | 13724395 | 2.85 | 14.46% |
| 2007-04-13 | 17.71 | 20.56 | 17.59 | 19.71 | 791392 | 14933742 | 1.72 | 9.56% |
| 2007-04-06 | 16.80 | 18.38 | 16.70 | 17.99 | 386171 | 6687886 | 1.23 | 7.34% |
| 2007-03-30 | 17.38 | 17.50 | 16.06 | 16.76 | 444356 | 7443719 | -0.39 | -2.27% |
| 2007-03-23 | 14.86 | 17.88 | 14.77 | 17.15 | 530946 | 8990036 | 1.85 | 12.09% |
| 2007-03-16 | 16.40 | 17.25 | 15.10 | 15.30 | 483024 | 7762856 | -1.23 | -7.44% |
| 2007-03-09 | 13.32 | 17.25 | 12.90 | 16.53 | 672628 | 10023711 | 3.15 | 23.54% |
| 2007-03-02 | 14.52 | 15.36 | 12.70 | 13.38 | 726714 | 10109839 | -1.09 | -7.53% |
| 2007-02-16 | 12.10 | 14.65 | 11.81 | 14.47 | 808688 | 10736606 | 2.27 | 18.61% |
| 2007-02-09 | 9.40 | 12.85 | 9.37 | 12.20 | 1933383 | 22621264 | 2.77 | 29.37% |
| 2007-02-02 | 9.91 | 10.30 | 9.12 | 9.43 | 785139 | 7635354 | -0.46 | -4.65% |
| 2007-01-26 | 10.27 | 10.88 | 9.11 | 9.89 | 1028887 | 10482011 | -0.23 | -2.27% |
| 2007-01-19 | 8.70 | 10.23 | 8.70 | 10.12 | 1131546 | 10708463 | 1.35 | 15.39% |
| 2007-01-12 | 8.01 | 9.57 | 8.01 | 8.77 | 1402883 | 12345367 | 0.88 | 11.15% |
| 2007-01-05 | 7.46 | 7.91 | 7.33 | 7.89 | 459239 | 3504978 | 0.58 | 7.93% |
| 2006-12-29 | 7.61 | 7.78 | 7.20 | 7.31 | 577244 | 4322329 | -0.20 | -2.66% |
| 2006-12-22 | 7.60 | 7.84 | 7.23 | 7.51 | 810886 | 6121101 | 0.03 | 0.40% |
| 2006-12-14 | 7.05 | 7.60 | 7.00 | 7.48 | 401886 | 2956993 | 0.41 | 5.80% |
| 2006-12-08 | 7.59 | 7.94 | 7.06 | 7.07 | 785409 | 5960725 | -0.49 | -6.48% |
| 2006-12-01 | 7.03 | 7.65 | 6.90 | 7.56 | 707022 | 5155447 | 0.53 | 7.54% |
