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 | 24.00 | 26.12 | 24.00 | 25.46 | 1788867 | 44795648 | 1.56 | 6.53% |
| 2009-11-20 | 23.50 | 24.53 | 23.40 | 23.90 | 1872277 | 44856656 | 0.60 | 2.58% |
| 2009-11-13 | 22.85 | 23.58 | 22.56 | 23.30 | 1767967 | 40830524 | 0.47 | 2.06% |
| 2009-11-06 | 20.99 | 23.27 | 20.80 | 22.83 | 1718048 | 38923272 | 1.44 | 6.73% |
| 2009-10-30 | 22.33 | 22.56 | 21.36 | 21.39 | 1347078 | 29637078 | -0.90 | -4.04% |
| 2009-10-23 | 22.66 | 23.57 | 21.98 | 22.29 | 1991280 | 44916664 | -0.37 | -1.63% |
| 2009-10-16 | 22.38 | 23.20 | 21.81 | 22.66 | 1679857 | 38105836 | 0.32 | 1.43% |
| 2009-10-09 | 21.41 | 22.50 | 21.20 | 22.34 | 366856 | 8071446 | 1.11 | 5.23% |
| 2009-09-30 | 21.24 | 21.81 | 20.59 | 21.23 | 874276 | 18590414 | 0.16 | 0.76% |
| 2009-09-25 | 20.18 | 23.31 | 20.09 | 21.07 | 3717154 | 82235536 | 0.63 | 3.08% |
| 2009-09-18 | 20.31 | 21.85 | 20.08 | 20.44 | 2837972 | 59818524 | 0.24 | 1.19% |
| 2009-09-11 | 19.89 | 20.95 | 19.85 | 20.20 | 1985190 | 40565336 | 0.58 | 2.96% |
| 2009-09-04 | 19.75 | 20.24 | 17.78 | 19.62 | 1779669 | 34076100 | -0.45 | -2.24% |
| 2009-08-28 | 19.00 | 20.90 | 18.73 | 20.07 | 2758945 | 54872756 | 1.17 | 6.19% |
| 2009-08-21 | 17.69 | 19.02 | 16.76 | 18.90 | 2097934 | 37841940 | 1.03 | 5.76% |
| 2009-08-14 | 20.18 | 20.28 | 17.70 | 17.87 | 1748968 | 33429916 | -1.95 | -9.84% |
| 2009-08-07 | 19.58 | 21.55 | 19.35 | 19.82 | 4215183 | 86145512 | 0.28 | 1.43% |
| 2009-07-31 | 19.68 | 21.19 | 18.70 | 19.54 | 3701108 | 73989528 | -0.11 | -0.56% |
| 2009-07-24 | 20.48 | 20.52 | 19.35 | 19.65 | 2946477 | 58656784 | -0.77 | -3.77% |
| 2009-07-17 | 19.33 | 20.88 | 19.33 | 20.42 | 3471252 | 70656832 | 1.43 | 7.53% |
| 2009-07-10 | 18.99 | 19.37 | 18.30 | 18.99 | 2601225 | 48758576 | 0.03 | 0.16% |
| 2009-07-03 | 18.11 | 19.30 | 17.72 | 18.96 | 2427702 | 44880776 | 0.88 | 4.87% |
| 2009-06-26 | 18.48 | 18.62 | 17.48 | 18.08 | 2039782 | 36922276 | -0.21 | -1.15% |
| 2009-06-19 | 18.29 | 18.88 | 18.10 | 18.29 | 1238784 | 22816186 | -0.09 | -0.49% |
| 2009-06-12 | 19.20 | 19.66 | 18.18 | 18.38 | 1623836 | 31050016 | -0.90 | -4.67% |
| 2009-06-05 | 31.75 | 31.75 | 19.00 | 19.28 | 1584540 | 33801896 | -11.81 | -37.99% |
| 2009-05-27 | 28.29 | 32.05 | 28.00 | 31.09 | 721249 | 22242816 | 2.08 | 7.17% |
| 2009-05-22 | 28.80 | 30.20 | 27.90 | 29.01 | 832391 | 24194796 | -0.02 | -0.07% |
| 2009-05-15 | 30.11 | 30.30 | 28.31 | 29.03 | 583827 | 16879992 | -1.05 | -3.49% |
| 2009-05-08 | 29.01 | 32.01 | 28.78 | 30.08 | 869476 | 26378272 | 1.28 | 4.44% |
| 2009-04-30 | 28.45 | 29.10 | 27.10 | 28.80 | 382804 | 10788201 | 0.32 | 1.12% |
| 2009-04-24 | 29.51 | 30.55 | 27.65 | 28.48 | 451571 | 12986870 | -0.95 | -3.23% |
| 2009-04-17 | 29.63 | 31.38 | 29.12 | 29.43 | 895447 | 27143620 | 0.08 | 0.27% |
| 2009-04-10 | 27.05 | 29.97 | 26.50 | 29.35 | 798321 | 22239792 | 2.33 | 8.62% |
| 2009-04-03 | 26.78 | 28.89 | 26.00 | 27.02 | 1269623 | 34969684 | 0.09 | 0.33% |
| 2009-03-27 | 25.26 | 27.27 | 23.80 | 26.93 | 1576578 | 40346156 | 2.07 | 8.33% |
| 2009-03-20 | 23.50 | 25.05 | 23.50 | 24.86 | 603748 | 14775802 | 1.21 | 5.12% |
| 2009-03-13 | 25.04 | 25.28 | 23.40 | 23.65 | 367847 | 8862599 | -1.36 | -5.44% |
| 2009-03-06 | 23.51 | 26.50 | 23.32 | 25.01 | 511401 | 12836306 | 1.42 | 6.02% |
| 2009-02-27 | 26.10 | 27.00 | 22.50 | 23.59 | 843946 | 21121184 | -2.77 | -10.51% |
| 2009-02-20 | 26.21 | 26.70 | 23.98 | 26.36 | 848741 | 21741740 | 0.33 | 1.27% |
| 2009-02-13 | 23.60 | 26.20 | 23.30 | 26.03 | 1245411 | 31217080 | 2.81 | 12.10% |
| 2009-02-06 | 22.72 | 23.75 | 22.25 | 23.22 | 781593 | 18001684 | 0.62 | 2.74% |
| 2009-01-23 | 21.89 | 23.00 | 21.48 | 22.60 | 711845 | 15828581 | 0.90 | 4.15% |
| 2009-01-16 | 22.80 | 23.40 | 21.59 | 21.70 | 993750 | 22130120 | -1.26 | -5.49% |
| 2009-01-09 | 23.99 | 24.20 | 22.51 | 22.96 | 485068 | 11398272 | -0.78 | -3.29% |
| 2008-12-26 | 24.39 | 24.43 | 22.85 | 23.74 | 383457 | 9062988 | -0.68 | -2.79% |
| 2008-12-19 | 23.98 | 25.09 | 23.45 | 24.42 | 348674 | 8441110 | 0.54 | 2.26% |
| 2008-12-12 | 22.62 | 24.56 | 22.48 | 23.88 | 726545 | 17112020 | 1.32 | 5.85% |
| 2008-12-05 | 21.45 | 23.51 | 21.10 | 22.56 | 924908 | 20880008 | 1.39 | 6.57% |
| 2008-11-28 | 21.05 | 22.40 | 19.91 | 21.17 | 749069 | 15669856 | 0.08 | 0.38% |
| 2008-11-21 | 19.25 | 21.69 | 18.85 | 21.09 | 1712433 | 34708984 | 2.85 | 15.62% |
| 2008-11-14 | 15.88 | 18.60 | 15.88 | 18.24 | 862334 | 14813303 | 2.49 | 15.81% |
| 2008-11-07 | 16.20 | 16.32 | 15.08 | 15.75 | 220388 | 3467643 | -0.47 | -2.90% |
| 2008-10-31 | 15.24 | 16.81 | 14.91 | 16.22 | 231469 | 3744800 | -0.17 | -1.04% |
| 2008-10-24 | 15.95 | 16.79 | 15.80 | 16.39 | 192433 | 3154337 | 0.38 | 2.37% |
| 2008-10-17 | 16.22 | 17.69 | 15.40 | 16.01 | 387444 | 6400790 | -0.57 | -3.44% |
| 2008-10-10 | 16.50 | 16.89 | 15.45 | 16.58 | 285643 | 4693151 | 0.02 | 0.12% |
| 2008-09-26 | 16.80 | 17.75 | 15.47 | 16.56 | 493212 | 8160036 | 0.41 | 2.54% |
| 2008-09-19 | 15.05 | 16.15 | 14.20 | 16.15 | 487263 | 7610113 | 0.93 | 6.11% |
| 2008-09-12 | 15.05 | 15.45 | 14.35 | 15.22 | 150833 | 2254138 | 0.25 | 1.67% |
| 2008-09-05 | 15.60 | 15.85 | 14.85 | 14.97 | 127701 | 1948474 | -0.74 | -4.71% |
| 2008-08-29 | 16.72 | 16.98 | 15.07 | 15.71 | 180850 | 2836525 | -0.91 | -5.47% |
| 2008-08-22 | 17.30 | 18.20 | 16.16 | 16.62 | 360905 | 6240287 | -0.67 | -3.88% |
| 2008-08-15 | 17.20 | 17.97 | 15.50 | 17.29 | 461072 | 7900582 | -0.18 | -1.03% |
| 2008-08-08 | 18.88 | 19.07 | 16.20 | 17.47 | 668692 | 11841477 | -1.22 | -6.53% |
| 2008-07-25 | 18.59 | 19.60 | 17.80 | 18.69 | 672536 | 12594564 | 0.00 | 0.00% |
| 2008-07-18 | 17.97 | 18.86 | 17.12 | 18.69 | 425709 | 7746066 | 0.71 | 3.95% |
| 2008-07-11 | 16.66 | 18.15 | 16.60 | 17.98 | 565592 | 9995122 | 1.58 | 9.63% |
| 2008-07-04 | 15.24 | 16.79 | 14.45 | 16.40 | 349582 | 5558035 | 1.44 | 9.63% |
| 2008-06-27 | 14.29 | 16.47 | 14.01 | 14.96 | 396934 | 6149425 | 0.34 | 2.33% |
| 2008-06-20 | 15.61 | 15.94 | 13.55 | 14.62 | 488066 | 7080933 | -0.92 | -5.92% |
| 2008-06-13 | 16.81 | 17.30 | 15.21 | 15.54 | 289752 | 4667455 | -2.28 | -12.79% |
| 2008-06-06 | 19.45 | 20.00 | 17.79 | 17.82 | 279648 | 5308078 | -1.59 | -8.19% |
| 2008-05-30 | 19.01 | 20.35 | 18.70 | 19.41 | 396891 | 7681452 | -0.08 | -0.41% |
| 2008-05-23 | 25.59 | 26.00 | 17.97 | 19.49 | 566385 | 11549763 | -6.03 | -23.63% |
| 2008-05-16 | 23.88 | 26.80 | 23.72 | 25.52 | 732427 | 18820908 | 1.13 | 4.63% |
| 2008-05-09 | 23.47 | 25.24 | 21.81 | 24.39 | 808183 | 19265458 | 1.03 | 4.41% |
| 2008-04-30 | 23.22 | 23.50 | 21.90 | 23.36 | 350444 | 7981288 | 0.20 | 0.86% |
| 2008-04-25 | 20.97 | 23.98 | 19.05 | 23.16 | 515418 | 11450242 | 4.10 | 21.51% |
| 2008-04-18 | 21.11 | 21.78 | 18.86 | 19.06 | 294037 | 5918494 | -2.92 | -13.29% |
| 2008-04-11 | 19.31 | 23.20 | 19.00 | 21.98 | 393895 | 8595651 | 2.46 | 12.60% |
| 2008-04-03 | 22.80 | 23.20 | 17.40 | 19.52 | 327634 | 6556502 | -3.88 | -16.58% |
| 2008-03-28 | 25.20 | 25.70 | 21.77 | 23.40 | 299106 | 7050520 | -1.42 | -5.72% |
| 2008-03-21 | 27.20 | 27.20 | 21.38 | 24.82 | 405092 | 9668940 | -2.47 | -9.05% |
| 2008-03-14 | 31.53 | 31.80 | 26.47 | 27.29 | 368014 | 10709661 | -5.14 | -15.85% |
| 2008-03-06 | 30.32 | 33.36 | 29.80 | 32.43 | 456684 | 14605159 | 2.09 | 6.89% |
| 2008-02-29 | 30.38 | 31.00 | 27.80 | 30.34 | 354776 | 10549229 | -0.16 | -0.53% |
| 2008-02-22 | 32.65 | 33.82 | 29.59 | 30.50 | 460211 | 14733245 | -1.00 | -3.17% |
| 2008-02-14 | 30.55 | 32.20 | 29.50 | 31.50 | 134707 | 4194707 | 0.89 | 2.91% |
| 2008-02-05 | 28.25 | 31.20 | 28.00 | 30.61 | 167019 | 5006093 | 3.40 | 12.49% |
| 2008-02-01 | 32.90 | 32.90 | 25.55 | 27.21 | 513347 | 15244434 | -5.78 | -17.52% |
| 2008-01-25 | 33.28 | 35.17 | 29.78 | 32.99 | 965554 | 31322820 | -0.16 | -0.48% |
| 2008-01-18 | 31.30 | 35.35 | 30.61 | 33.15 | 1133240 | 37555068 | 1.58 | 5.00% |
| 2008-01-11 | 31.79 | 32.98 | 29.81 | 31.57 | 627696 | 19737832 | -0.60 | -1.86% |
| 2008-01-04 | 32.40 | 33.90 | 31.00 | 32.17 | 387665 | 12557515 | -0.16 | -0.49% |
| 2007-12-28 | 29.45 | 33.48 | 28.89 | 32.33 | 721268 | 22533570 | 3.18 | 10.91% |
| 2007-12-21 | 27.25 | 29.50 | 27.25 | 29.15 | 590848 | 16773072 | 1.98 | 7.29% |
| 2007-12-14 | 24.00 | 27.50 | 23.98 | 27.17 | 624633 | 16530396 | 2.76 | 11.31% |
| 2007-12-07 | 22.49 | 24.85 | 21.90 | 24.41 | 266955 | 6295489 | 1.85 | 8.20% |
| 2007-11-30 | 24.29 | 24.68 | 22.19 | 22.56 | 233178 | 5448361 | -1.37 | -5.72% |
| 2007-11-23 | 22.70 | 24.94 | 21.50 | 23.93 | 363920 | 8535679 | 1.65 | 7.41% |
| 2007-11-16 | 20.00 | 23.31 | 18.78 | 22.28 | 431430 | 9104134 | 1.77 | 8.63% |
| 2007-11-09 | 23.38 | 24.35 | 20.08 | 20.51 | 261884 | 5933718 | -2.87 | -12.28% |
| 2007-11-02 | 24.10 | 26.45 | 23.00 | 23.38 | 392135 | 9694585 | -1.25 | -5.08% |
| 2007-10-26 | 27.68 | 28.49 | 24.63 | 24.63 | 401803 | 10766758 | -2.48 | -9.15% |
| 2007-10-18 | 27.92 | 33.50 | 26.90 | 27.11 | 969965 | 28689068 | -0.61 | -2.20% |
| 2007-10-12 | 24.85 | 28.45 | 22.88 | 27.72 | 1255128 | 32291148 | 3.45 | 14.21% |
| 2007-09-28 | 24.76 | 25.48 | 23.40 | 24.27 | 436036 | 10554453 | -0.73 | -2.92% |
| 2007-09-21 | 54.21 | 54.33 | 24.68 | 25.00 | 282361 | 13040598 | -27.64 | -52.51% |
| 2007-09-14 | 51.00 | 54.00 | 47.10 | 52.64 | 217940 | 10962064 | 1.02 | 1.98% |
| 2007-09-07 | 52.65 | 56.70 | 51.50 | 51.62 | 227385 | 12234559 | -0.98 | -1.86% |
| 2007-08-31 | 54.01 | 54.78 | 51.05 | 52.60 | 192366 | 10139294 | -1.38 | -2.56% |
| 2007-08-24 | 50.95 | 58.55 | 48.89 | 53.98 | 457847 | 24396994 | 5.12 | 10.48% |
| 2007-08-17 | 47.74 | 50.80 | 45.60 | 48.86 | 226997 | 10877439 | 0.60 | 1.24% |
| 2007-08-10 | 46.79 | 51.90 | 45.01 | 48.26 | 160837 | 7712353 | 2.36 | 5.14% |
| 2007-08-03 | 43.60 | 47.15 | 42.20 | 45.90 | 187547 | 8294085 | 1.77 | 4.01% |
| 2007-07-27 | 36.19 | 45.80 | 35.73 | 44.13 | 255361 | 10356671 | 8.44 | 23.65% |
| 2007-07-20 | 34.10 | 35.99 | 32.51 | 35.69 | 154936 | 5322303 | 1.19 | 3.45% |
| 2007-07-13 | 32.98 | 36.70 | 32.20 | 34.50 | 275169 | 9596078 | 1.85 | 5.67% |
| 2007-07-06 | 30.20 | 33.40 | 29.28 | 32.65 | 286058 | 9055363 | 1.75 | 5.66% |
| 2007-06-29 | 32.70 | 35.89 | 30.00 | 30.90 | 569759 | 18864420 | 1.17 | 3.94% |
| 2007-06-22 | 22.34 | 29.73 | 22.34 | 29.73 | 10298 | 280272 | 9.37 | 46.02% |
| 2007-02-02 | 21.30 | 23.54 | 19.00 | 20.36 | 267059 | 5722483 | -0.93 | -4.37% |
| 2007-01-26 | 21.09 | 22.90 | 19.60 | 21.29 | 393617 | 8406105 | 0.17 | 0.81% |
| 2007-01-19 | 16.20 | 21.65 | 16.18 | 21.12 | 546788 | 10296955 | 4.87 | 29.97% |
| 2007-01-12 | 17.10 | 18.27 | 16.10 | 16.25 | 400701 | 6947409 | -0.83 | -4.86% |
| 2007-01-05 | 15.15 | 17.08 | 14.95 | 17.08 | 274992 | 4427193 | 2.18 | 14.63% |
| 2006-12-29 | 14.90 | 16.15 | 14.48 | 14.90 | 402508 | 6104716 | -0.03 | -0.20% |
| 2006-12-22 | 13.73 | 15.88 | 13.38 | 14.93 | 579214 | 8520754 | 1.28 | 9.38% |
| 2006-12-15 | 12.38 | 13.71 | 12.38 | 13.65 | 253022 | 3282292 | 1.22 | 9.81% |
| 2006-12-08 | 13.95 | 14.25 | 12.41 | 12.43 | 343198 | 4595204 | -1.40 | -10.12% |
| 2006-12-01 | 12.58 | 14.02 | 12.50 | 13.83 | 377222 | 5085776 | 1.24 | 9.85% |
