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 | 22.15 | 23.05 | 20.49 | 20.99 | 284135 | 6276321 | -1.23 | -5.54% |
| 2009-11-20 | 20.91 | 23.49 | 20.56 | 22.22 | 818358 | 18027184 | 1.38 | 6.62% |
| 2009-11-13 | 20.58 | 21.50 | 20.11 | 20.84 | 438529 | 9123124 | 0.17 | 0.82% |
| 2009-11-06 | 19.00 | 21.97 | 18.84 | 20.67 | 1020853 | 21226044 | 1.53 | 7.99% |
| 2009-10-30 | 18.22 | 19.56 | 17.56 | 19.14 | 502059 | 9240171 | 0.99 | 5.46% |
| 2009-10-23 | 17.88 | 18.18 | 17.70 | 18.15 | 303767 | 5462921 | 0.26 | 1.45% |
| 2009-10-16 | 17.52 | 18.05 | 17.29 | 17.89 | 218131 | 3850196 | 0.43 | 2.46% |
| 2009-10-09 | 16.85 | 18.35 | 16.76 | 17.46 | 42461 | 735639 | 0.61 | 3.62% |
| 2009-09-30 | 17.45 | 17.57 | 16.22 | 16.85 | 131439 | 2223816 | -0.50 | -2.88% |
| 2009-09-25 | 17.21 | 19.09 | 16.91 | 17.35 | 612137 | 11076289 | 0.04 | 0.23% |
| 2009-09-18 | 17.30 | 18.13 | 17.06 | 17.31 | 393733 | 6914018 | 0.03 | 0.17% |
| 2009-09-11 | 16.88 | 17.76 | 16.75 | 17.28 | 367247 | 6330695 | 0.55 | 3.29% |
| 2009-09-04 | 16.63 | 16.85 | 15.85 | 16.73 | 266932 | 4360226 | -0.12 | -0.71% |
| 2009-08-28 | 16.52 | 18.16 | 16.30 | 16.85 | 527251 | 9068155 | 0.52 | 3.18% |
| 2009-08-21 | 16.53 | 16.80 | 15.70 | 16.33 | 350943 | 5680511 | -0.38 | -2.27% |
| 2009-08-14 | 18.15 | 18.87 | 16.70 | 16.71 | 420022 | 7543450 | -1.24 | -6.91% |
| 2009-08-07 | 17.86 | 19.08 | 17.61 | 17.95 | 670404 | 12316095 | 0.23 | 1.30% |
| 2009-07-31 | 18.10 | 18.63 | 16.70 | 17.72 | 559225 | 10012069 | -0.24 | -1.34% |
| 2009-07-24 | 17.41 | 18.20 | 17.29 | 17.96 | 504093 | 8903525 | 0.54 | 3.10% |
| 2009-07-17 | 17.48 | 18.08 | 17.19 | 17.42 | 481374 | 8504370 | -0.06 | -0.34% |
| 2009-07-10 | 17.29 | 17.90 | 16.92 | 17.48 | 549697 | 9585647 | 0.30 | 1.75% |
| 2009-07-03 | 16.95 | 17.28 | 16.59 | 17.18 | 330255 | 5572030 | 0.43 | 2.57% |
| 2009-06-25 | 17.32 | 17.40 | 16.55 | 16.75 | 249289 | 4207139 | -0.57 | -3.29% |
| 2009-06-19 | 16.52 | 17.73 | 16.35 | 17.32 | 375510 | 6388334 | 0.88 | 5.35% |
| 2009-06-12 | 16.50 | 17.10 | 16.05 | 16.44 | 380117 | 6313260 | 0.02 | 0.12% |
| 2009-06-05 | 16.11 | 16.63 | 16.11 | 16.42 | 240760 | 3949181 | 0.31 | 1.92% |
| 2009-05-27 | 16.04 | 16.35 | 15.88 | 16.11 | 172680 | 2777261 | -0.21 | -1.29% |
| 2009-05-22 | 17.01 | 17.10 | 16.15 | 16.32 | 309437 | 5143370 | -0.68 | -4.00% |
| 2009-05-15 | 17.59 | 17.89 | 16.79 | 17.00 | 591383 | 10140808 | -0.56 | -3.19% |
| 2009-05-08 | 16.90 | 18.50 | 16.60 | 17.56 | 1089463 | 18889576 | 0.98 | 5.91% |
| 2009-04-30 | 15.94 | 16.95 | 15.68 | 16.58 | 471848 | 7720712 | 0.80 | 5.07% |
| 2009-04-24 | 16.60 | 16.80 | 15.67 | 15.78 | 314633 | 5137142 | -0.91 | -5.45% |
| 2009-04-17 | 16.30 | 17.27 | 15.97 | 16.69 | 481861 | 7977304 | 0.67 | 4.18% |
| 2009-04-10 | 16.42 | 16.85 | 15.41 | 16.02 | 299055 | 4816331 | -0.02 | -0.12% |
| 2009-04-03 | 15.90 | 16.46 | 15.60 | 16.04 | 242666 | 3915740 | 0.15 | 0.94% |
| 2009-03-27 | 15.80 | 16.36 | 15.41 | 15.89 | 255313 | 4085604 | 0.01 | 0.06% |
| 2009-03-20 | 14.90 | 16.21 | 14.75 | 15.88 | 197934 | 3116473 | 0.94 | 6.29% |
| 2009-03-13 | 15.63 | 15.91 | 14.68 | 14.94 | 129497 | 1967460 | -0.67 | -4.29% |
| 2009-03-06 | 14.47 | 16.26 | 14.32 | 15.61 | 258312 | 3997858 | 1.15 | 7.95% |
| 2009-02-27 | 17.40 | 17.65 | 14.30 | 14.46 | 423383 | 6960204 | -2.92 | -16.80% |
| 2009-02-20 | 16.70 | 17.97 | 16.03 | 17.38 | 698946 | 11831900 | 0.78 | 4.70% |
| 2009-02-13 | 15.32 | 16.80 | 14.85 | 16.60 | 491217 | 7776494 | 1.65 | 11.04% |
| 2009-02-06 | 14.40 | 15.00 | 14.12 | 14.95 | 317900 | 4646867 | 0.65 | 4.54% |
| 2009-01-23 | 14.10 | 14.70 | 13.90 | 14.30 | 261923 | 3734927 | 0.20 | 1.42% |
| 2009-01-16 | 13.55 | 14.11 | 12.80 | 14.10 | 264311 | 3595628 | 0.63 | 4.68% |
| 2009-01-09 | 12.46 | 13.60 | 12.46 | 13.47 | 196138 | 2592697 | 0.61 | 4.74% |
| 2008-12-26 | 13.60 | 14.20 | 12.73 | 12.86 | 241760 | 3237409 | -0.81 | -5.92% |
| 2008-12-19 | 12.55 | 13.80 | 12.12 | 13.67 | 260765 | 3433806 | 1.29 | 10.42% |
| 2008-12-12 | 13.31 | 13.50 | 12.29 | 12.38 | 336788 | 4439220 | -0.82 | -6.21% |
| 2008-12-05 | 11.60 | 13.29 | 11.38 | 13.20 | 332941 | 4216599 | 1.58 | 13.60% |
| 2008-11-28 | 12.06 | 12.48 | 11.26 | 11.62 | 194705 | 2324966 | -0.38 | -3.17% |
| 2008-11-21 | 12.51 | 12.70 | 11.43 | 12.00 | 338728 | 4124444 | -0.49 | -3.92% |
| 2008-11-14 | 10.91 | 12.55 | 10.83 | 12.49 | 375551 | 4327752 | 1.70 | 15.76% |
| 2008-11-07 | 11.80 | 11.80 | 10.45 | 10.79 | 149084 | 1638200 | -1.11 | -9.33% |
| 2008-10-31 | 14.26 | 14.26 | 11.66 | 11.90 | 128227 | 1654271 | -2.55 | -17.65% |
| 2008-10-24 | 14.10 | 14.58 | 13.61 | 14.45 | 65318 | 920663 | 0.45 | 3.21% |
| 2008-10-17 | 13.78 | 14.79 | 13.62 | 14.00 | 104844 | 1482949 | 0.09 | 0.65% |
| 2008-10-10 | 14.00 | 15.10 | 13.20 | 13.91 | 112782 | 1623069 | -0.37 | -2.59% |
| 2008-09-26 | 15.90 | 16.50 | 13.25 | 14.28 | 171910 | 2530069 | -0.80 | -5.30% |
| 2008-09-19 | 13.20 | 15.08 | 12.50 | 15.08 | 124548 | 1779225 | 1.84 | 13.90% |
| 2008-09-12 | 13.90 | 14.00 | 13.00 | 13.24 | 32081 | 427164 | -0.63 | -4.54% |
| 2008-09-05 | 14.35 | 14.35 | 13.46 | 13.87 | 43698 | 604269 | -0.54 | -3.75% |
| 2008-08-29 | 14.30 | 14.50 | 13.88 | 14.41 | 36085 | 511008 | 0.20 | 1.41% |
| 2008-08-22 | 14.85 | 15.20 | 13.50 | 14.21 | 68876 | 991556 | -0.59 | -3.99% |
| 2008-08-15 | 15.73 | 16.15 | 14.05 | 14.80 | 58089 | 848458 | -1.05 | -6.62% |
| 2008-08-08 | 17.60 | 17.90 | 15.85 | 15.85 | 51941 | 886827 | -1.86 | -10.50% |
| 2008-08-01 | 18.18 | 18.70 | 17.16 | 17.71 | 108460 | 1952200 | -0.27 | -1.50% |
| 2008-07-25 | 20.35 | 22.00 | 17.50 | 17.98 | 180591 | 3675084 | -2.09 | -10.41% |
| 2008-07-18 | 20.30 | 20.93 | 18.50 | 20.07 | 117696 | 2341913 | -0.24 | -1.18% |
| 2008-07-11 | 20.76 | 21.87 | 20.02 | 20.31 | 181243 | 3809298 | -0.41 | -1.98% |
| 2008-07-04 | 19.41 | 21.49 | 18.30 | 20.72 | 160441 | 3212669 | 0.93 | 4.70% |
| 2008-06-27 | 17.00 | 20.43 | 16.73 | 19.79 | 188921 | 3538434 | 3.16 | 19.00% |
| 2008-06-19 | 18.45 | 18.48 | 16.60 | 16.63 | 48411 | 850395 | -1.60 | -8.78% |
| 2008-06-13 | 21.20 | 21.20 | 18.20 | 18.23 | 51393 | 993226 | -3.77 | -17.14% |
| 2008-06-06 | 22.11 | 22.65 | 21.91 | 22.00 | 42941 | 957284 | -0.11 | -0.50% |
| 2008-05-30 | 22.98 | 22.98 | 21.85 | 22.11 | 53007 | 1180803 | -0.83 | -3.62% |
| 2008-05-23 | 25.30 | 26.08 | 22.03 | 22.94 | 99051 | 2368161 | -2.36 | -9.33% |
| 2008-05-16 | 23.29 | 27.89 | 22.98 | 25.30 | 298522 | 7785040 | 1.89 | 8.07% |
| 2008-05-09 | 24.00 | 25.10 | 22.60 | 23.41 | 130702 | 3150971 | -0.27 | -1.14% |
| 2008-04-30 | 22.89 | 23.70 | 22.60 | 23.68 | 67622 | 1567903 | 0.32 | 1.37% |
| 2008-04-25 | 21.99 | 24.16 | 19.18 | 23.36 | 159965 | 3609334 | 3.01 | 14.79% |
| 2008-04-18 | 21.91 | 22.62 | 20.30 | 20.35 | 73098 | 1581364 | -2.05 | -9.15% |
| 2008-04-11 | 21.01 | 22.98 | 20.50 | 22.40 | 115408 | 2557424 | 1.10 | 5.16% |
| 2008-04-03 | 23.00 | 23.70 | 19.88 | 21.30 | 82904 | 1789291 | -2.38 | -10.05% |
| 2008-03-28 | 26.24 | 26.70 | 22.18 | 23.68 | 107222 | 2620281 | -2.02 | -7.86% |
| 2008-03-21 | 27.08 | 27.16 | 23.65 | 25.70 | 171006 | 4318836 | -1.42 | -5.24% |
| 2008-03-14 | 30.58 | 30.85 | 26.20 | 27.12 | 86776 | 2463595 | -3.98 | -12.80% |
| 2008-03-07 | 30.20 | 32.00 | 30.10 | 31.10 | 107660 | 3370510 | 0.61 | 2.00% |
| 2008-02-29 | 30.05 | 30.98 | 28.48 | 30.49 | 76012 | 2249197 | 0.44 | 1.46% |
| 2008-02-22 | 31.59 | 31.80 | 29.50 | 30.05 | 93962 | 2894548 | 0.06 | 0.20% |
| 2008-02-15 | 30.35 | 30.79 | 29.00 | 29.99 | 59605 | 1782208 | -0.11 | -0.36% |
| 2008-02-05 | 29.50 | 30.90 | 29.10 | 30.10 | 96927 | 2929212 | 1.37 | 4.77% |
| 2008-02-01 | 31.90 | 31.90 | 27.70 | 28.73 | 121048 | 3582641 | -3.51 | -10.89% |
| 2008-01-25 | 35.01 | 35.35 | 29.60 | 32.24 | 228777 | 7272755 | -2.76 | -7.89% |
| 2008-01-18 | 36.07 | 37.79 | 34.38 | 35.00 | 227887 | 8234723 | -1.43 | -3.92% |
| 2008-01-11 | 38.12 | 38.99 | 36.30 | 36.43 | 217416 | 8167018 | -1.69 | -4.43% |
| 2008-01-04 | 35.00 | 39.49 | 34.20 | 38.12 | 179318 | 6748910 | 3.22 | 9.23% |
| 2007-12-28 | 33.43 | 35.54 | 33.33 | 34.90 | 160980 | 5545093 | 1.58 | 4.74% |
| 2007-12-21 | 31.60 | 34.33 | 31.60 | 33.32 | 183897 | 6101164 | 1.94 | 6.18% |
| 2007-12-14 | 28.22 | 32.50 | 28.06 | 31.38 | 257859 | 7938090 | 2.66 | 9.26% |
| 2007-12-07 | 27.01 | 28.97 | 26.49 | 28.72 | 120530 | 3323947 | 1.27 | 4.63% |
| 2007-11-30 | 28.36 | 30.03 | 27.30 | 27.45 | 182517 | 5256585 | -0.83 | -2.94% |
| 2007-11-23 | 26.50 | 29.21 | 26.18 | 28.28 | 189497 | 5337135 | 2.08 | 7.94% |
| 2007-11-16 | 26.60 | 27.08 | 25.25 | 26.20 | 116225 | 3037280 | -0.73 | -2.71% |
| 2007-11-09 | 27.12 | 28.65 | 26.79 | 26.93 | 92270 | 2564670 | -0.87 | -3.13% |
| 2007-11-02 | 28.87 | 30.91 | 27.45 | 27.80 | 197170 | 5687962 | -0.72 | -2.52% |
| 2007-10-26 | 34.10 | 35.40 | 28.20 | 28.52 | 245962 | 7707538 | -5.08 | -15.12% |
| 2007-10-18 | 34.00 | 34.67 | 32.90 | 33.60 | 203709 | 6873872 | -0.40 | -1.18% |
| 2007-10-12 | 36.68 | 37.15 | 33.00 | 34.00 | 225385 | 8012068 | -2.20 | -6.08% |
| 2007-09-28 | 36.40 | 37.40 | 35.46 | 36.20 | 124315 | 4473390 | -0.52 | -1.42% |
| 2007-09-21 | 37.30 | 38.38 | 36.02 | 36.72 | 124832 | 4675376 | -0.62 | -1.66% |
| 2007-09-14 | 38.05 | 38.38 | 36.25 | 37.34 | 175547 | 6548339 | -1.17 | -3.04% |
| 2007-09-07 | 39.35 | 40.65 | 38.50 | 38.51 | 249798 | 9830881 | -0.64 | -1.64% |
| 2007-08-31 | 40.50 | 40.65 | 38.20 | 39.15 | 254979 | 9981419 | -1.24 | -3.07% |
| 2007-08-24 | 38.30 | 42.50 | 37.88 | 40.39 | 278294 | 11234283 | 2.99 | 8.00% |
| 2007-08-17 | 37.40 | 39.41 | 36.70 | 37.40 | 163428 | 6139533 | -0.10 | -0.27% |
| 2007-08-10 | 39.61 | 41.28 | 37.36 | 37.50 | 164602 | 6449856 | -1.76 | -4.48% |
| 2007-08-03 | 38.40 | 40.49 | 37.50 | 39.26 | 181011 | 7049465 | 0.95 | 2.48% |
| 2007-07-27 | 35.90 | 38.78 | 35.80 | 38.31 | 231894 | 8645479 | 3.26 | 9.30% |
| 2007-07-20 | 36.20 | 36.20 | 34.35 | 35.05 | 86840 | 3023067 | -1.17 | -3.23% |
| 2007-07-13 | 36.40 | 37.84 | 34.20 | 36.22 | 76599 | 2752639 | -0.31 | -0.85% |
| 2007-07-06 | 37.91 | 39.00 | 33.02 | 36.53 | 79734 | 2914789 | -1.96 | -5.09% |
| 2007-06-29 | 44.71 | 45.30 | 37.50 | 38.49 | 124883 | 5157730 | -6.81 | -15.03% |
| 2007-06-22 | 43.58 | 46.50 | 42.53 | 45.30 | 158868 | 7037036 | 2.30 | 5.35% |
| 2007-06-15 | 43.81 | 46.44 | 42.20 | 43.00 | 161128 | 7126735 | -1.10 | -2.49% |
| 2007-06-08 | 39.70 | 46.20 | 36.04 | 44.10 | 224899 | 9163015 | 4.05 | 10.11% |
| 2007-06-01 | 35.50 | 45.00 | 35.50 | 40.05 | 421440 | 17004680 | 4.70 | 13.30% |
| 2007-05-25 | 33.90 | 36.01 | 33.02 | 35.35 | 239911 | 8251892 | 0.76 | 2.20% |
| 2007-05-17 | 30.80 | 34.99 | 30.50 | 34.59 | 215946 | 7051335 | 2.01 | 6.17% |
| 2007-05-11 | 31.50 | 34.17 | 29.80 | 32.58 | 328287 | 10490623 | 0.88 | 2.78% |
| 2007-04-27 | 30.20 | 34.26 | 29.68 | 31.70 | 247963 | 7938541 | 1.70 | 5.67% |
| 2007-04-20 | 30.00 | 31.58 | 28.19 | 30.00 | 537294 | 15880248 | 1.49 | 5.23% |
| 2007-04-13 | 23.50 | 28.51 | 22.50 | 28.51 | 548579 | 13475422 | 5.00 | 21.27% |
| 2007-04-06 | 21.98 | 24.06 | 21.60 | 23.51 | 336028 | 7627576 | 1.87 | 8.64% |
| 2007-03-30 | 22.59 | 23.38 | 21.45 | 21.64 | 363025 | 8107559 | -0.83 | -3.69% |
| 2007-03-23 | 21.50 | 23.10 | 21.38 | 22.47 | 325976 | 7209774 | 0.10 | 0.45% |
| 2007-03-16 | 22.51 | 23.50 | 22.02 | 22.37 | 150290 | 3437057 | -0.32 | -1.41% |
| 2007-03-09 | 21.88 | 23.17 | 21.01 | 22.69 | 160462 | 3578622 | 0.85 | 3.89% |
| 2007-03-02 | 25.02 | 25.44 | 20.98 | 21.84 | 222304 | 5059123 | -3.29 | -13.09% |
| 2007-02-16 | 21.75 | 25.81 | 21.58 | 25.13 | 275110 | 6607647 | 3.34 | 15.33% |
| 2007-02-09 | 20.87 | 22.18 | 19.95 | 21.79 | 190658 | 4012218 | 0.56 | 2.64% |
| 2007-02-02 | 23.50 | 24.86 | 20.98 | 21.23 | 203916 | 4681688 | -2.27 | -9.66% |
| 2007-01-26 | 25.20 | 25.85 | 22.11 | 23.50 | 339092 | 8205108 | -1.66 | -6.60% |
| 2007-01-19 | 20.01 | 26.18 | 20.01 | 25.16 | 448880 | 10585874 | 5.14 | 25.67% |
| 2007-01-12 | 19.35 | 21.37 | 19.35 | 20.02 | 291580 | 5951405 | 0.60 | 3.09% |
| 2007-01-05 | 17.18 | 19.70 | 17.11 | 19.42 | 256730 | 4695382 | 2.26 | 13.17% |
| 2006-12-29 | 17.64 | 18.18 | 16.65 | 17.16 | 225300 | 3893331 | -0.48 | -2.72% |
| 2006-12-22 | 17.79 | 18.55 | 17.36 | 17.64 | 275221 | 4956032 | -0.05 | -0.28% |
| 2006-12-15 | 15.62 | 18.00 | 15.62 | 17.69 | 476853 | 8099625 | 2.11 | 13.54% |
| 2006-12-08 | 16.50 | 16.98 | 15.58 | 15.58 | 332717 | 5418575 | -1.17 | -6.99% |
| 2006-12-01 | 15.13 | 16.98 | 15.00 | 16.75 | 358948 | 5709621 | 1.71 | 11.37% |
