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 | 25.61 | 26.60 | 24.81 | 24.83 | 247676 | 6407638 | -0.78 | -3.05% |
| 2009-11-20 | 25.36 | 26.66 | 25.30 | 25.61 | 586545 | 15182990 | 0.36 | 1.43% |
| 2009-11-13 | 24.87 | 26.10 | 24.71 | 25.25 | 513566 | 13006649 | 0.37 | 1.49% |
| 2009-11-06 | 22.59 | 25.30 | 22.40 | 24.88 | 440065 | 10728419 | 1.72 | 7.43% |
| 2009-10-30 | 23.88 | 24.20 | 22.19 | 23.16 | 317279 | 7413884 | -0.83 | -3.46% |
| 2009-10-23 | 23.00 | 24.30 | 22.90 | 23.99 | 363013 | 8571061 | 1.06 | 4.62% |
| 2009-10-16 | 22.90 | 23.70 | 22.51 | 22.93 | 238584 | 5498686 | 0.15 | 0.66% |
| 2009-10-09 | 21.90 | 22.86 | 21.84 | 22.78 | 46244 | 1043540 | 0.92 | 4.21% |
| 2009-09-30 | 22.33 | 22.84 | 21.52 | 21.86 | 120428 | 2660274 | -0.47 | -2.10% |
| 2009-09-25 | 23.95 | 24.51 | 22.06 | 22.33 | 311179 | 7178109 | -1.93 | -7.96% |
| 2009-09-18 | 23.83 | 26.08 | 23.80 | 24.26 | 583222 | 14486616 | 0.39 | 1.63% |
| 2009-09-11 | 23.68 | 24.45 | 23.35 | 23.87 | 422758 | 10121341 | 0.25 | 1.06% |
| 2009-09-04 | 23.62 | 24.85 | 21.51 | 23.62 | 442378 | 10048647 | -0.16 | -0.67% |
| 2009-08-28 | 24.11 | 24.59 | 22.52 | 23.78 | 426102 | 10089917 | -0.37 | -1.53% |
| 2009-08-21 | 24.60 | 24.65 | 22.30 | 24.15 | 553860 | 13094016 | -0.81 | -3.25% |
| 2009-08-14 | 30.18 | 30.80 | 24.93 | 24.96 | 748237 | 20414016 | -5.03 | -16.77% |
| 2009-08-07 | 27.51 | 33.00 | 27.50 | 29.99 | 1278502 | 39404840 | 2.48 | 9.02% |
| 2009-07-31 | 27.77 | 29.43 | 25.58 | 27.51 | 1038376 | 28827192 | 0.24 | 0.88% |
| 2009-07-24 | 26.05 | 28.68 | 25.80 | 27.27 | 1129865 | 30693092 | 1.28 | 4.92% |
| 2009-07-17 | 25.78 | 27.16 | 24.77 | 25.99 | 944312 | 24424610 | 0.21 | 0.81% |
| 2009-07-10 | 23.40 | 26.43 | 23.05 | 25.78 | 1176058 | 29786166 | 2.49 | 10.69% |
| 2009-07-03 | 22.76 | 23.44 | 22.18 | 23.29 | 545352 | 12400622 | 0.25 | 1.08% |
| 2009-06-26 | 22.85 | 23.48 | 22.46 | 23.04 | 574874 | 13272364 | 0.37 | 1.63% |
| 2009-06-19 | 22.70 | 22.88 | 22.07 | 22.67 | 458526 | 10299980 | -0.03 | -0.13% |
| 2009-06-12 | 23.45 | 23.94 | 22.54 | 22.70 | 609015 | 14171406 | -0.66 | -2.83% |
| 2009-06-05 | 22.12 | 23.86 | 22.05 | 23.36 | 397921 | 9186826 | 1.35 | 6.13% |
| 2009-05-27 | 22.01 | 22.63 | 21.50 | 22.01 | 288738 | 6357903 | -0.32 | -1.43% |
| 2009-05-22 | 23.48 | 23.95 | 22.20 | 22.33 | 866059 | 20162388 | -1.13 | -4.82% |
| 2009-05-15 | 22.52 | 23.65 | 22.06 | 23.46 | 718764 | 16566251 | 0.91 | 4.04% |
| 2009-05-08 | 22.76 | 23.90 | 22.02 | 22.55 | 666322 | 15405949 | -0.14 | -0.62% |
| 2009-04-30 | 23.73 | 23.74 | 21.96 | 22.69 | 478312 | 10824284 | -1.06 | -4.46% |
| 2009-04-24 | 26.25 | 26.67 | 23.66 | 23.75 | 1004443 | 25378976 | -2.68 | -10.14% |
| 2009-04-17 | 24.58 | 26.97 | 24.39 | 26.43 | 1437478 | 37051048 | 1.83 | 7.44% |
| 2009-04-10 | 26.50 | 27.15 | 23.50 | 24.60 | 1236264 | 31062140 | -1.77 | -6.71% |
| 2009-04-03 | 24.80 | 27.26 | 24.11 | 26.37 | 1188514 | 30968620 | 1.58 | 6.37% |
| 2009-03-27 | 26.14 | 27.15 | 23.60 | 24.79 | 1606935 | 41040756 | -1.21 | -4.65% |
| 2009-03-20 | 22.50 | 26.50 | 21.98 | 26.00 | 1255716 | 30707484 | 3.35 | 14.79% |
| 2009-03-13 | 24.90 | 25.09 | 21.96 | 22.65 | 736183 | 17050452 | -2.09 | -8.45% |
| 2009-03-06 | 22.95 | 25.48 | 22.56 | 24.74 | 1087824 | 26455842 | 0.57 | 2.36% |
| 2009-02-27 | 27.70 | 31.91 | 24.17 | 24.17 | 1886595 | 53465528 | -3.55 | -12.81% |
| 2009-02-20 | 28.20 | 29.19 | 26.18 | 27.72 | 1433443 | 39760512 | 0.09 | 0.33% |
| 2009-02-13 | 23.53 | 29.88 | 23.53 | 27.63 | 1911595 | 51272260 | 4.36 | 18.74% |
| 2009-02-06 | 21.46 | 23.96 | 20.90 | 23.27 | 1121407 | 25655860 | 2.07 | 9.76% |
| 2009-01-23 | 19.65 | 21.73 | 19.54 | 21.20 | 904026 | 18910496 | 1.69 | 8.66% |
| 2009-01-16 | 19.08 | 19.79 | 18.39 | 19.51 | 694048 | 13304004 | 0.36 | 1.88% |
| 2009-01-09 | 17.80 | 19.55 | 17.50 | 19.15 | 700786 | 13141230 | -0.18 | -0.93% |
| 2008-12-26 | 21.50 | 21.73 | 19.02 | 19.33 | 710431 | 14299949 | -2.15 | -10.01% |
| 2008-12-19 | 19.68 | 22.98 | 19.09 | 21.48 | 873511 | 18574880 | 2.07 | 10.66% |
| 2008-12-12 | 21.45 | 22.98 | 19.08 | 19.41 | 1135657 | 24507882 | -1.75 | -8.27% |
| 2008-12-05 | 19.69 | 22.42 | 19.58 | 21.16 | 1343765 | 28250992 | 1.03 | 5.12% |
| 2008-11-28 | 22.70 | 23.69 | 18.88 | 20.13 | 1930571 | 39951544 | -2.69 | -11.79% |
| 2008-11-21 | 32.74 | 32.74 | 22.48 | 22.82 | 1487881 | 36162076 | -13.56 | -37.27% |
| 2008-11-14 | 55.44 | 55.44 | 36.38 | 36.38 | 2303 | 98529 | -25.62 | -41.32% |
| 2008-03-21 | 59.89 | 62.99 | 53.00 | 62.00 | 126950 | 7401199 | 2.03 | 3.38% |
| 2008-03-14 | 64.76 | 65.99 | 57.57 | 59.97 | 144805 | 8967611 | -4.83 | -7.45% |
| 2008-03-07 | 63.49 | 69.50 | 61.91 | 64.80 | 88323 | 5836126 | 1.28 | 2.02% |
| 2008-02-28 | 67.40 | 67.40 | 56.21 | 63.52 | 121587 | 7478015 | -2.03 | -3.10% |
| 2008-02-22 | 65.99 | 70.00 | 62.50 | 65.55 | 104575 | 6964827 | 0.55 | 0.85% |
| 2008-02-15 | 61.90 | 65.19 | 60.30 | 65.00 | 46824 | 2976784 | 3.10 | 5.01% |
| 2008-02-05 | 57.98 | 63.48 | 56.02 | 61.90 | 34535 | 2104565 | 5.61 | 9.97% |
| 2008-02-01 | 60.80 | 63.86 | 54.00 | 56.29 | 167145 | 9867019 | -4.70 | -7.71% |
| 2008-01-25 | 56.00 | 61.50 | 50.10 | 60.99 | 246517 | 13857022 | 5.39 | 9.69% |
| 2008-01-18 | 56.30 | 58.48 | 52.98 | 55.60 | 132034 | 7468014 | -1.64 | -2.87% |
| 2008-01-11 | 56.55 | 60.75 | 55.01 | 57.24 | 179113 | 10472210 | 0.80 | 1.42% |
| 2008-01-04 | 49.27 | 58.88 | 49.25 | 56.44 | 143229 | 8015122 | 7.21 | 14.65% |
| 2007-12-28 | 47.73 | 51.59 | 44.41 | 49.23 | 299448 | 14443682 | 1.27 | 2.65% |
| 2007-12-07 | 40.00 | 49.49 | 37.50 | 47.96 | 177829 | 7680049 | 6.88 | 16.75% |
| 2007-11-30 | 47.89 | 48.50 | 41.00 | 41.08 | 132059 | 5910581 | -6.72 | -14.06% |
| 2007-11-23 | 46.26 | 48.89 | 44.50 | 47.80 | 86624 | 4025195 | 1.60 | 3.46% |
| 2007-11-16 | 47.80 | 49.99 | 45.30 | 46.20 | 120720 | 5712384 | -3.10 | -6.29% |
| 2007-11-09 | 57.25 | 58.44 | 46.36 | 49.30 | 89209 | 4655048 | -7.84 | -13.72% |
| 2007-11-02 | 47.98 | 59.95 | 46.50 | 57.14 | 171106 | 9141534 | 9.54 | 20.04% |
| 2007-10-26 | 49.01 | 51.98 | 45.22 | 47.60 | 88907 | 4329472 | -3.41 | -6.68% |
| 2007-10-18 | 48.38 | 53.58 | 46.66 | 51.01 | 156597 | 7932804 | 2.62 | 5.41% |
| 2007-10-12 | 51.05 | 51.20 | 44.08 | 48.39 | 167081 | 7947020 | -1.92 | -3.82% |
| 2007-09-28 | 47.60 | 51.98 | 47.00 | 50.31 | 170623 | 8532416 | 2.21 | 4.59% |
| 2007-09-21 | 44.80 | 49.80 | 43.00 | 48.10 | 211833 | 10023282 | 2.65 | 5.83% |
| 2007-09-14 | 40.80 | 45.47 | 38.00 | 45.45 | 359545 | 14940620 | 4.04 | 9.76% |
| 2007-09-07 | 35.30 | 44.37 | 35.02 | 41.41 | 575277 | 23157224 | 5.91 | 16.65% |
| 2007-08-31 | 31.20 | 36.14 | 31.08 | 35.50 | 557087 | 18904564 | 4.47 | 14.40% |
| 2007-08-24 | 28.60 | 31.26 | 28.10 | 31.03 | 371523 | 11164385 | 3.15 | 11.30% |
| 2007-08-17 | 27.73 | 29.30 | 26.92 | 27.88 | 256219 | 7196799 | 0.18 | 0.65% |
| 2007-08-10 | 28.25 | 29.70 | 26.80 | 27.70 | 382632 | 10717746 | -0.30 | -1.07% |
| 2007-08-03 | 24.17 | 28.47 | 24.05 | 28.00 | 664001 | 17777916 | 3.81 | 15.75% |
| 2007-07-27 | 22.85 | 24.59 | 22.75 | 24.19 | 329187 | 7840984 | 1.36 | 5.96% |
| 2007-07-20 | 22.35 | 22.88 | 21.31 | 22.83 | 128175 | 2864880 | 0.51 | 2.29% |
| 2007-07-13 | 23.00 | 23.70 | 21.70 | 22.32 | 168336 | 3762751 | -0.58 | -2.53% |
| 2007-07-06 | 24.20 | 25.00 | 21.60 | 22.90 | 184657 | 4315446 | -1.59 | -6.49% |
| 2007-06-29 | 25.73 | 27.71 | 23.80 | 24.49 | 299347 | 7835785 | -1.46 | -5.63% |
| 2007-06-22 | 29.75 | 30.00 | 25.40 | 25.95 | 327490 | 9121459 | -2.53 | -8.88% |
| 2007-06-15 | 25.50 | 28.98 | 25.12 | 28.48 | 608160 | 16745784 | 2.67 | 10.35% |
| 2007-06-08 | 25.20 | 26.00 | 20.65 | 25.81 | 477085 | 11334011 | 0.51 | 2.02% |
| 2007-06-01 | 24.72 | 26.88 | 22.50 | 25.30 | 803662 | 20369896 | 0.92 | 3.77% |
| 2007-05-25 | 22.91 | 25.29 | 22.80 | 24.38 | 543883 | 13209173 | 0.58 | 2.44% |
| 2007-05-18 | 23.30 | 24.75 | 22.51 | 23.80 | 290135 | 6865229 | 0.14 | 0.59% |
| 2007-05-11 | 24.11 | 26.00 | 23.20 | 23.66 | 479891 | 11766013 | -0.38 | -1.58% |
| 2007-04-27 | 22.08 | 24.62 | 21.93 | 24.04 | 568963 | 13041036 | 2.04 | 9.27% |
| 2007-04-20 | 23.22 | 23.99 | 21.11 | 22.00 | 567353 | 12878954 | -1.00 | -4.35% |
| 2007-04-13 | 21.60 | 23.52 | 20.25 | 23.00 | 770561 | 16562742 | 1.55 | 7.23% |
| 2007-04-06 | 19.91 | 21.65 | 19.81 | 21.45 | 297364 | 6134458 | 1.49 | 7.46% |
| 2007-03-30 | 20.18 | 21.26 | 19.60 | 19.96 | 399364 | 8167317 | -0.17 | -0.84% |
| 2007-03-23 | 19.50 | 20.70 | 19.25 | 20.13 | 314963 | 6284532 | -0.09 | -0.45% |
| 2007-03-16 | 22.13 | 22.15 | 20.16 | 20.22 | 195984 | 4140271 | -2.07 | -9.29% |
| 2007-03-09 | 19.60 | 22.95 | 18.50 | 22.29 | 360731 | 7682576 | 2.63 | 13.38% |
| 2007-03-02 | 21.00 | 22.25 | 18.20 | 19.66 | 441245 | 8725090 | -1.34 | -6.38% |
| 2007-02-16 | 18.10 | 21.58 | 18.08 | 21.00 | 292540 | 5955242 | 2.79 | 15.32% |
| 2007-02-09 | 16.31 | 18.58 | 15.98 | 18.21 | 330015 | 5693164 | 1.81 | 11.04% |
| 2007-02-02 | 18.88 | 18.88 | 16.36 | 16.40 | 307036 | 5491756 | -1.52 | -8.48% |
| 2007-01-26 | 16.97 | 19.10 | 16.81 | 17.92 | 458708 | 8186393 | 0.99 | 5.85% |
| 2007-01-19 | 15.13 | 17.35 | 15.06 | 16.93 | 382636 | 6270670 | 1.76 | 11.60% |
| 2007-01-12 | 14.30 | 16.99 | 14.21 | 15.17 | 421267 | 6564650 | 0.77 | 5.35% |
| 2007-01-05 | 13.96 | 14.50 | 13.50 | 14.40 | 173000 | 2419109 | 0.62 | 4.50% |
| 2006-12-29 | 12.92 | 14.27 | 12.90 | 13.78 | 414256 | 5687344 | 0.86 | 6.66% |
| 2006-12-22 | 13.06 | 13.57 | 12.75 | 12.92 | 399918 | 5230823 | -0.11 | -0.84% |
| 2006-12-15 | 10.83 | 13.28 | 10.83 | 13.03 | 533972 | 6519483 | 2.11 | 19.32% |
| 2006-12-08 | 11.68 | 12.42 | 10.90 | 10.92 | 439685 | 5162478 | -0.73 | -6.27% |
| 2006-12-01 | 11.20 | 11.85 | 10.81 | 11.65 | 418483 | 4762081 | 0.45 | 4.02% |
| 2006-11-24 | 10.30 | 11.48 | 10.15 | 11.20 | 670077 | 7348173 | 0.99 | 9.70% |
