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 | 26.07 | 26.59 | 24.42 | 25.35 | 292973 | 7491876 | -0.55 | -2.12% |
| 2009-11-20 | 24.36 | 26.27 | 24.26 | 25.90 | 371564 | 9457312 | 1.80 | 7.47% |
| 2009-11-13 | 24.39 | 24.49 | 23.49 | 24.10 | 224694 | 5385712 | -0.01 | -0.04% |
| 2009-11-06 | 21.81 | 24.59 | 21.60 | 24.11 | 394852 | 9344535 | 1.73 | 7.73% |
| 2009-10-30 | 23.61 | 24.08 | 22.13 | 22.38 | 290266 | 6654650 | -1.33 | -5.61% |
| 2009-10-23 | 21.60 | 24.88 | 21.53 | 23.71 | 513936 | 12041863 | 2.08 | 9.62% |
| 2009-10-16 | 21.00 | 22.17 | 20.65 | 21.63 | 240357 | 5147030 | 0.82 | 3.94% |
| 2009-10-09 | 19.65 | 20.83 | 19.18 | 20.81 | 53925 | 1105437 | 1.18 | 6.01% |
| 2009-09-29 | 20.77 | 21.10 | 19.16 | 19.63 | 83085 | 1668116 | -1.05 | -5.08% |
| 2009-09-25 | 21.80 | 22.19 | 20.00 | 20.68 | 291822 | 6185943 | -1.62 | -7.26% |
| 2009-09-18 | 22.53 | 23.37 | 21.50 | 22.30 | 473938 | 10652751 | -0.10 | -0.45% |
| 2009-09-11 | 21.48 | 22.59 | 21.28 | 22.40 | 364575 | 7973166 | 1.13 | 5.31% |
| 2009-09-04 | 20.00 | 21.50 | 18.63 | 21.27 | 356336 | 7153380 | 0.80 | 3.91% |
| 2009-08-28 | 22.00 | 22.11 | 20.00 | 20.47 | 367311 | 7757212 | -1.37 | -6.27% |
| 2009-08-21 | 23.00 | 23.32 | 19.55 | 21.84 | 349543 | 7431641 | -1.59 | -6.79% |
| 2009-08-14 | 24.70 | 24.98 | 23.38 | 23.43 | 257759 | 6282217 | -1.11 | -4.52% |
| 2009-08-07 | 26.82 | 27.10 | 23.89 | 24.54 | 517924 | 13180897 | -2.17 | -8.12% |
| 2009-07-31 | 27.80 | 28.50 | 25.15 | 26.71 | 523270 | 14095142 | -0.49 | -1.80% |
| 2009-07-24 | 25.80 | 28.40 | 25.80 | 27.20 | 495999 | 13321395 | 1.15 | 4.42% |
| 2009-07-17 | 24.20 | 27.77 | 23.81 | 26.05 | 581558 | 15014337 | 1.55 | 6.33% |
| 2009-07-10 | 23.17 | 25.77 | 23.17 | 24.50 | 789808 | 19424052 | 1.77 | 7.79% |
| 2009-07-03 | 19.30 | 22.73 | 19.23 | 22.73 | 537902 | 11136746 | 3.45 | 17.89% |
| 2009-06-26 | 19.20 | 20.28 | 18.83 | 19.28 | 413764 | 8027421 | 0.36 | 1.90% |
| 2009-06-19 | 17.90 | 19.30 | 17.71 | 18.92 | 348170 | 6461604 | 0.71 | 3.90% |
| 2009-06-12 | 17.88 | 19.18 | 17.41 | 18.21 | 455272 | 8364889 | 0.39 | 2.19% |
| 2009-06-05 | 17.38 | 18.75 | 17.24 | 17.82 | 355533 | 6394566 | 0.70 | 4.09% |
| 2009-05-27 | 16.50 | 17.36 | 16.37 | 17.12 | 177699 | 3015822 | 0.21 | 1.24% |
| 2009-05-22 | 17.21 | 17.79 | 16.64 | 16.91 | 269356 | 4610491 | -0.44 | -2.54% |
| 2009-05-14 | 18.10 | 18.79 | 17.00 | 17.35 | 370373 | 6556442 | -0.64 | -3.56% |
| 2009-05-08 | 16.20 | 18.37 | 16.20 | 17.99 | 624951 | 10824423 | 1.81 | 11.19% |
| 2009-04-30 | 15.50 | 16.35 | 14.98 | 16.18 | 280758 | 4412752 | 0.62 | 3.98% |
| 2009-04-23 | 16.00 | 16.68 | 15.22 | 15.56 | 364610 | 5881448 | -0.58 | -3.59% |
| 2009-04-17 | 16.44 | 17.09 | 15.65 | 16.14 | 627269 | 10254783 | -0.16 | -0.98% |
| 2009-04-10 | 16.38 | 16.95 | 15.25 | 16.30 | 455554 | 7318255 | 0.17 | 1.05% |
| 2009-04-03 | 15.70 | 16.47 | 14.99 | 16.13 | 659408 | 10448542 | -0.16 | -0.98% |
| 2009-03-27 | 14.90 | 16.50 | 14.82 | 16.29 | 496232 | 7880789 | 1.34 | 8.96% |
| 2009-03-20 | 13.19 | 15.16 | 12.99 | 14.95 | 493069 | 7135727 | 1.81 | 13.78% |
| 2009-03-13 | 14.15 | 14.35 | 12.95 | 13.14 | 293921 | 3997006 | -0.83 | -5.94% |
| 2009-03-06 | 12.62 | 14.47 | 12.30 | 13.97 | 459604 | 6255623 | 1.29 | 10.17% |
| 2009-02-27 | 14.60 | 15.29 | 12.36 | 12.68 | 471364 | 6642076 | -2.04 | -13.86% |
| 2009-02-20 | 16.23 | 16.73 | 13.90 | 14.72 | 489020 | 7362018 | -1.41 | -8.74% |
| 2009-02-13 | 14.29 | 16.34 | 14.05 | 16.13 | 535599 | 8022745 | 1.93 | 13.59% |
| 2009-02-06 | 12.33 | 14.57 | 12.16 | 14.20 | 399673 | 5277103 | 1.85 | 14.98% |
| 2009-01-23 | 11.55 | 12.80 | 11.50 | 12.35 | 565154 | 6870626 | 0.87 | 7.58% |
| 2009-01-16 | 9.98 | 11.48 | 9.74 | 11.48 | 408468 | 4416458 | 1.49 | 14.91% |
| 2009-01-09 | 9.53 | 10.19 | 9.40 | 9.99 | 165905 | 1632160 | 0.28 | 2.88% |
| 2008-12-26 | 11.00 | 11.01 | 9.40 | 9.71 | 173054 | 1764459 | -1.24 | -11.32% |
| 2008-12-19 | 10.32 | 11.15 | 9.96 | 10.95 | 212921 | 2278981 | 0.58 | 5.59% |
| 2008-12-12 | 10.95 | 11.57 | 10.26 | 10.37 | 372889 | 4100877 | -0.38 | -3.54% |
| 2008-12-05 | 9.52 | 10.95 | 9.25 | 10.75 | 281777 | 2912053 | 1.27 | 13.40% |
| 2008-11-28 | 10.05 | 10.58 | 9.43 | 9.48 | 177405 | 1765713 | -0.61 | -6.05% |
| 2008-11-21 | 10.39 | 10.72 | 9.42 | 10.09 | 280570 | 2838617 | -0.31 | -2.98% |
| 2008-11-14 | 8.75 | 10.45 | 8.70 | 10.40 | 242599 | 2348867 | 1.83 | 21.35% |
| 2008-11-07 | 9.00 | 9.08 | 8.03 | 8.57 | 92082 | 781083 | -0.43 | -4.78% |
| 2008-10-31 | 10.04 | 10.04 | 8.87 | 9.00 | 121421 | 1146165 | -1.15 | -11.33% |
| 2008-10-24 | 10.52 | 11.07 | 9.89 | 10.15 | 100916 | 1058346 | -0.26 | -2.50% |
| 2008-10-17 | 10.70 | 12.02 | 10.15 | 10.41 | 117395 | 1290112 | -0.52 | -4.76% |
| 2008-10-10 | 12.39 | 13.30 | 10.68 | 10.93 | 259420 | 3195803 | -1.63 | -12.98% |
| 2008-09-26 | 12.55 | 12.84 | 11.30 | 12.56 | 317454 | 3888230 | 1.15 | 10.08% |
| 2008-09-19 | 11.89 | 11.89 | 9.46 | 11.41 | 106628 | 1151044 | -0.50 | -4.20% |
| 2008-09-12 | 12.25 | 12.50 | 11.50 | 11.91 | 69056 | 826160 | -0.12 | -1.00% |
| 2008-09-05 | 13.01 | 13.15 | 12.00 | 12.03 | 111084 | 1414988 | -1.18 | -8.93% |
| 2008-08-29 | 12.73 | 13.45 | 11.70 | 13.21 | 153118 | 1941651 | 0.55 | 4.34% |
| 2008-08-22 | 12.61 | 13.50 | 11.13 | 12.66 | 160630 | 2025476 | 0.20 | 1.60% |
| 2008-08-15 | 13.40 | 13.45 | 11.93 | 12.46 | 109383 | 1358354 | -0.91 | -6.81% |
| 2008-08-08 | 15.20 | 15.41 | 13.31 | 13.37 | 89791 | 1305158 | -1.99 | -12.96% |
| 2008-08-01 | 15.85 | 16.35 | 14.56 | 15.36 | 164702 | 2559760 | -0.39 | -2.48% |
| 2008-07-25 | 14.28 | 16.18 | 14.10 | 15.75 | 187067 | 2885765 | 1.43 | 9.99% |
| 2008-07-18 | 15.27 | 15.70 | 13.47 | 14.32 | 133626 | 1949164 | -1.27 | -8.15% |
| 2008-07-11 | 13.81 | 16.38 | 13.80 | 15.59 | 242850 | 3735544 | 1.75 | 12.64% |
| 2008-07-04 | 13.69 | 14.08 | 12.61 | 13.84 | 115707 | 1558979 | 0.12 | 0.88% |
| 2008-06-27 | 13.68 | 15.36 | 13.40 | 13.72 | 116433 | 1680077 | -0.24 | -1.72% |
| 2008-06-20 | 15.70 | 16.10 | 12.89 | 13.96 | 144499 | 2095443 | -1.76 | -11.20% |
| 2008-06-13 | 18.20 | 18.20 | 15.68 | 15.72 | 91785 | 1522146 | -3.28 | -17.26% |
| 2008-06-06 | 19.50 | 20.09 | 18.85 | 19.00 | 71702 | 1390869 | -0.83 | -4.19% |
| 2008-05-30 | 19.50 | 20.29 | 18.83 | 19.83 | 105284 | 2049599 | 0.13 | 0.66% |
| 2008-05-23 | 22.60 | 23.06 | 19.10 | 19.70 | 135049 | 2801725 | -3.46 | -14.94% |
| 2008-05-16 | 22.25 | 24.00 | 21.31 | 23.16 | 191188 | 4342315 | 0.43 | 1.89% |
| 2008-05-09 | 24.55 | 25.26 | 22.32 | 22.73 | 244106 | 5810688 | -1.79 | -7.30% |
| 2008-04-30 | 23.30 | 24.88 | 22.31 | 24.52 | 216336 | 5098866 | 2.01 | 8.93% |
| 2008-04-25 | 20.99 | 22.51 | 17.77 | 22.51 | 118136 | 2356319 | 3.22 | 16.69% |
| 2008-04-18 | 22.30 | 22.66 | 19.26 | 19.29 | 121990 | 2525745 | -3.81 | -16.49% |
| 2008-04-11 | 20.70 | 24.00 | 20.21 | 23.10 | 163702 | 3746082 | 1.95 | 9.22% |
| 2008-04-03 | 24.22 | 25.46 | 19.01 | 21.15 | 159438 | 3626731 | -2.73 | -11.43% |
| 2008-03-27 | 25.31 | 25.80 | 22.58 | 23.88 | 107896 | 2605973 | -1.07 | -4.29% |
| 2008-03-21 | 26.32 | 26.93 | 22.35 | 24.95 | 180785 | 4459614 | -0.89 | -3.44% |
| 2008-03-14 | 28.98 | 29.09 | 25.40 | 25.84 | 130964 | 3558505 | -3.22 | -11.08% |
| 2008-03-07 | 29.58 | 30.95 | 28.60 | 29.06 | 185841 | 5498694 | -0.54 | -1.82% |
| 2008-02-29 | 30.70 | 31.35 | 28.20 | 29.60 | 192253 | 5703882 | -0.63 | -2.08% |
| 2008-02-22 | 30.96 | 33.27 | 29.68 | 30.23 | 161024 | 5096735 | 0.25 | 0.83% |
| 2008-02-15 | 30.30 | 31.80 | 29.28 | 29.98 | 72562 | 2203906 | -1.30 | -4.16% |
| 2008-02-05 | 28.20 | 31.86 | 28.01 | 31.28 | 90259 | 2747087 | 3.91 | 14.29% |
| 2008-02-01 | 32.60 | 32.60 | 26.50 | 27.37 | 233827 | 6909212 | -5.63 | -17.06% |
| 2008-01-25 | 37.46 | 38.45 | 31.00 | 33.00 | 372365 | 12646209 | -4.28 | -11.48% |
| 2008-01-18 | 38.18 | 41.50 | 35.54 | 37.28 | 473782 | 18417262 | -1.02 | -2.66% |
| 2008-01-11 | 35.80 | 38.70 | 34.70 | 38.30 | 352020 | 12900959 | 2.43 | 6.77% |
| 2008-01-04 | 33.15 | 36.88 | 33.15 | 35.87 | 257401 | 9086025 | 3.15 | 9.63% |
| 2007-12-28 | 30.79 | 33.20 | 30.26 | 32.72 | 250586 | 7977771 | 2.56 | 8.49% |
| 2007-12-21 | 29.50 | 30.52 | 28.18 | 30.16 | 111726 | 3298218 | 0.56 | 1.89% |
| 2007-12-14 | 27.80 | 30.88 | 27.67 | 29.60 | 222778 | 6548971 | 1.36 | 4.82% |
| 2007-12-07 | 25.93 | 28.44 | 25.65 | 28.24 | 143613 | 3870495 | 1.69 | 6.37% |
| 2007-11-29 | 28.99 | 29.18 | 25.61 | 26.55 | 135339 | 3629980 | -1.72 | -6.08% |
| 2007-11-23 | 30.84 | 31.47 | 27.50 | 28.27 | 146206 | 4350899 | -2.83 | -9.10% |
| 2007-11-16 | 30.00 | 32.48 | 29.50 | 31.10 | 244215 | 7566112 | 0.16 | 0.52% |
| 2007-11-09 | 38.97 | 38.97 | 30.05 | 30.94 | 280527 | 9286271 | -4.49 | -12.67% |
| 2007-11-02 | 33.30 | 35.80 | 31.71 | 35.43 | 452431 | 15499268 | 4.45 | 14.36% |
| 2007-10-26 | 33.30 | 35.50 | 29.02 | 30.98 | 385327 | 12355430 | -2.21 | -6.66% |
| 2007-10-18 | 31.00 | 33.80 | 29.73 | 33.19 | 497192 | 16275276 | 2.45 | 7.97% |
| 2007-10-12 | 31.00 | 33.98 | 29.01 | 30.74 | 383752 | 12221102 | 0.04 | 0.13% |
| 2007-09-28 | 30.10 | 31.19 | 28.90 | 30.70 | 194260 | 5853325 | 0.60 | 1.99% |
| 2007-09-21 | 30.80 | 33.00 | 29.60 | 30.10 | 282564 | 8838585 | -0.93 | -3.00% |
| 2007-09-14 | 32.90 | 33.38 | 29.61 | 31.03 | 383928 | 12018661 | -2.52 | -7.51% |
| 2007-09-07 | 34.71 | 37.15 | 33.01 | 33.55 | 537838 | 19186648 | -0.63 | -1.84% |
| 2007-08-31 | 33.00 | 36.55 | 33.00 | 34.18 | 430978 | 14796280 | 0.95 | 2.86% |
| 2007-08-24 | 30.10 | 34.78 | 29.73 | 33.23 | 577406 | 18703766 | 3.76 | 12.76% |
| 2007-08-17 | 30.00 | 31.54 | 29.00 | 29.47 | 379321 | 11324604 | -1.21 | -3.94% |
| 2007-08-09 | 31.60 | 32.90 | 30.02 | 30.68 | 481816 | 15241816 | 0.72 | 2.40% |
| 2007-08-03 | 31.18 | 32.96 | 28.66 | 29.96 | 613171 | 18874406 | -1.22 | -3.91% |
| 2007-07-27 | 28.60 | 32.50 | 28.00 | 31.18 | 630339 | 19237810 | 2.68 | 9.40% |
| 2007-07-20 | 28.50 | 29.88 | 26.11 | 28.50 | 484996 | 13643556 | -0.22 | -0.77% |
| 2007-07-13 | 29.01 | 31.23 | 27.90 | 28.72 | 411872 | 12057082 | 0.26 | 0.91% |
| 2007-07-06 | 28.33 | 31.50 | 24.48 | 28.46 | 531777 | 15070160 | 0.41 | 1.46% |
| 2007-06-29 | 38.88 | 38.88 | 28.00 | 28.05 | 819125 | 26102102 | -9.40 | -25.10% |
| 2007-06-22 | 37.60 | 41.85 | 36.50 | 37.45 | 993217 | 39054408 | 0.40 | 1.08% |
| 2007-06-15 | 32.10 | 38.45 | 31.00 | 37.05 | 865618 | 30231776 | 5.20 | 16.33% |
| 2007-06-08 | 30.08 | 32.49 | 23.45 | 31.85 | 976081 | 27412276 | 3.19 | 11.13% |
| 2007-06-01 | 37.50 | 38.50 | 28.44 | 28.66 | 689773 | 23248410 | -8.19 | -22.23% |
| 2007-05-25 | 27.15 | 37.50 | 27.08 | 36.85 | 644755 | 21802598 | 9.13 | 32.94% |
| 2007-05-18 | 26.39 | 28.50 | 24.81 | 27.72 | 403567 | 10832390 | 0.75 | 2.78% |
| 2007-05-11 | 24.50 | 29.71 | 24.31 | 26.97 | 672402 | 18279860 | 3.28 | 13.85% |
| 2007-04-27 | 21.57 | 23.69 | 20.70 | 23.69 | 445673 | 9860798 | 3.00 | 14.50% |
| 2007-04-20 | 18.88 | 21.56 | 18.61 | 20.69 | 569878 | 11390743 | 1.93 | 10.29% |
| 2007-04-13 | 17.41 | 19.50 | 17.41 | 18.76 | 589008 | 11020337 | 1.46 | 8.44% |
| 2007-04-06 | 15.47 | 17.55 | 15.40 | 17.30 | 400955 | 6557153 | 1.86 | 12.05% |
| 2007-03-30 | 15.30 | 16.38 | 14.88 | 15.44 | 295915 | 4641070 | 0.35 | 2.32% |
| 2007-03-23 | 15.00 | 16.00 | 14.70 | 15.09 | 284301 | 4397203 | -0.41 | -2.65% |
| 2007-03-16 | 14.39 | 16.25 | 13.50 | 15.50 | 396503 | 5930389 | 1.12 | 7.79% |
| 2007-03-09 | 13.19 | 14.76 | 12.83 | 14.38 | 317958 | 4460501 | 1.15 | 8.69% |
| 2007-03-02 | 14.60 | 15.03 | 12.85 | 13.23 | 309756 | 4276020 | -1.16 | -8.06% |
| 2007-02-16 | 12.15 | 15.10 | 12.15 | 14.39 | 372433 | 5094248 | 2.16 | 17.66% |
| 2007-02-09 | 11.65 | 12.68 | 10.87 | 12.23 | 316486 | 3696447 | 0.11 | 0.91% |
| 2007-02-01 | 11.72 | 13.50 | 11.72 | 12.12 | 508355 | 6185437 | 0.65 | 5.67% |
| 2007-01-26 | 11.35 | 12.19 | 10.62 | 11.47 | 506168 | 5785370 | 0.26 | 2.32% |
| 2007-01-19 | 10.05 | 12.20 | 10.05 | 11.21 | 664133 | 7382546 | 1.22 | 12.21% |
| 2007-01-12 | 9.35 | 10.29 | 9.22 | 9.99 | 460065 | 4486994 | 0.82 | 8.94% |
| 2007-01-05 | 8.97 | 9.33 | 8.61 | 9.17 | 203691 | 1827576 | 0.38 | 4.32% |
| 2006-12-29 | 8.04 | 8.87 | 7.97 | 8.79 | 363958 | 3058723 | 0.84 | 10.57% |
| 2006-12-22 | 7.69 | 8.52 | 7.54 | 7.95 | 437789 | 3533971 | 0.31 | 4.06% |
| 2006-12-15 | 6.86 | 7.73 | 6.86 | 7.64 | 224953 | 1639977 | 0.74 | 10.72% |
| 2006-12-08 | 7.19 | 7.86 | 6.88 | 6.90 | 397572 | 2956811 | -0.27 | -3.77% |
| 2006-12-01 | 7.15 | 7.56 | 7.04 | 7.17 | 274536 | 1999826 | -0.03 | -0.42% |
