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 | 25.15 | 25.59 | 24.11 | 24.33 | 421428 | 10566544 | -0.69 | -2.76% |
| 2009-11-20 | 25.35 | 26.56 | 24.80 | 25.02 | 881490 | 22491324 | -0.07 | -0.28% |
| 2009-11-13 | 24.90 | 25.79 | 24.25 | 25.09 | 736600 | 18446558 | 0.35 | 1.42% |
| 2009-11-06 | 22.90 | 25.12 | 22.75 | 24.74 | 1005557 | 24494048 | 1.52 | 6.55% |
| 2009-10-30 | 21.20 | 23.35 | 21.00 | 23.22 | 1104798 | 24599124 | 2.00 | 9.43% |
| 2009-10-23 | 21.02 | 22.03 | 20.71 | 21.22 | 795389 | 17073282 | 0.18 | 0.86% |
| 2009-10-16 | 20.66 | 21.60 | 20.38 | 21.04 | 819472 | 17164338 | 0.63 | 3.09% |
| 2009-10-09 | 19.80 | 20.80 | 19.59 | 20.41 | 99878 | 2039977 | 0.66 | 3.34% |
| 2009-09-30 | 19.37 | 19.98 | 18.63 | 19.75 | 326329 | 6325757 | 0.36 | 1.86% |
| 2009-09-25 | 19.35 | 21.88 | 19.25 | 19.39 | 1017445 | 20960424 | -0.27 | -1.37% |
| 2009-09-18 | 19.86 | 20.50 | 19.12 | 19.66 | 924957 | 18373020 | -0.01 | -0.05% |
| 2009-09-11 | 19.42 | 21.00 | 18.70 | 19.67 | 1468918 | 29191136 | 0.31 | 1.60% |
| 2009-09-04 | 17.50 | 19.46 | 16.09 | 19.36 | 1141581 | 20433644 | 1.48 | 8.28% |
| 2009-08-28 | 16.36 | 18.85 | 16.20 | 17.88 | 1077988 | 19015412 | 1.62 | 9.96% |
| 2009-08-21 | 17.18 | 17.65 | 14.31 | 16.26 | 1073140 | 17018848 | -1.20 | -6.87% |
| 2009-08-14 | 17.55 | 18.14 | 16.66 | 17.46 | 967561 | 16814756 | 0.19 | 1.10% |
| 2009-08-07 | 19.41 | 19.48 | 17.11 | 17.27 | 1396685 | 25987952 | -2.12 | -10.93% |
| 2009-07-31 | 18.77 | 19.69 | 16.91 | 19.39 | 1418972 | 26899262 | 0.63 | 3.36% |
| 2009-07-24 | 18.56 | 19.42 | 18.08 | 18.76 | 982755 | 18411580 | 0.19 | 1.02% |
| 2009-07-17 | 18.69 | 20.05 | 18.43 | 18.57 | 1048875 | 20053948 | -0.23 | -1.22% |
| 2009-07-10 | 16.10 | 19.27 | 15.71 | 18.80 | 1522059 | 26709384 | 2.81 | 17.57% |
| 2009-07-03 | 15.42 | 16.22 | 14.51 | 15.99 | 1135252 | 17403676 | 0.57 | 3.70% |
| 2009-06-26 | 14.18 | 15.82 | 13.85 | 15.42 | 1319368 | 19913774 | 1.23 | 8.67% |
| 2009-06-19 | 13.75 | 14.43 | 13.72 | 14.19 | 739074 | 10421044 | 0.44 | 3.20% |
| 2009-06-12 | 14.08 | 14.27 | 13.49 | 13.75 | 963607 | 13395198 | -0.34 | -2.41% |
| 2009-06-05 | 14.64 | 15.49 | 13.98 | 14.09 | 1190559 | 17429752 | -0.51 | -3.49% |
| 2009-05-27 | 13.90 | 14.68 | 13.85 | 14.60 | 559893 | 7998964 | 0.23 | 1.60% |
| 2009-05-22 | 14.83 | 15.50 | 13.80 | 14.37 | 1333381 | 19595710 | -0.63 | -4.20% |
| 2009-05-15 | 13.75 | 15.43 | 13.29 | 15.00 | 1496930 | 21712996 | 1.29 | 9.41% |
| 2009-05-08 | 12.30 | 14.30 | 12.20 | 13.71 | 1520963 | 20297628 | 1.45 | 11.83% |
| 2009-04-30 | 11.15 | 12.34 | 10.31 | 12.26 | 1044079 | 11889900 | 1.11 | 9.96% |
| 2009-04-24 | 10.90 | 11.65 | 10.28 | 11.15 | 1363968 | 15171296 | 0.25 | 2.29% |
| 2009-04-17 | 9.69 | 11.12 | 9.56 | 10.90 | 1586539 | 16667417 | 1.24 | 12.84% |
| 2009-04-10 | 10.18 | 10.22 | 9.19 | 9.66 | 774437 | 7456607 | -0.48 | -4.73% |
| 2009-04-03 | 9.60 | 10.15 | 9.28 | 10.14 | 944756 | 9304590 | 0.53 | 5.51% |
| 2009-03-27 | 9.58 | 10.28 | 9.43 | 9.61 | 1077770 | 10611749 | 0.08 | 0.84% |
| 2009-03-20 | 8.88 | 10.06 | 8.86 | 9.53 | 1351875 | 12942635 | 0.67 | 7.56% |
| 2009-03-13 | 9.66 | 9.74 | 8.53 | 8.86 | 1189517 | 10810903 | -0.82 | -8.47% |
| 2009-03-06 | 7.40 | 9.77 | 7.36 | 9.68 | 1443991 | 12584581 | 2.23 | 29.93% |
| 2009-02-27 | 8.38 | 9.52 | 7.29 | 7.45 | 1753146 | 15148597 | -1.08 | -12.66% |
| 2009-02-20 | 8.99 | 9.00 | 7.82 | 8.53 | 1453765 | 12254476 | -0.48 | -5.33% |
| 2009-02-13 | 7.60 | 9.11 | 7.26 | 9.01 | 2191980 | 17484876 | 1.50 | 19.97% |
| 2009-02-06 | 6.31 | 7.65 | 6.30 | 7.51 | 1628795 | 11383549 | 1.23 | 19.59% |
| 2009-01-23 | 6.05 | 6.34 | 5.78 | 6.28 | 1108603 | 6673992 | 0.27 | 4.49% |
| 2009-01-16 | 5.57 | 6.20 | 5.57 | 6.01 | 1599312 | 9564548 | 0.18 | 3.09% |
| 2009-01-09 | 5.53 | 6.01 | 5.43 | 5.83 | 673893 | 3884585 | 0.39 | 7.17% |
| 2008-12-26 | 6.30 | 6.38 | 5.43 | 5.44 | 533678 | 3107912 | -0.87 | -13.79% |
| 2008-12-19 | 6.11 | 6.50 | 5.98 | 6.31 | 745176 | 4651157 | 0.25 | 4.12% |
| 2008-12-12 | 6.63 | 6.95 | 5.99 | 6.06 | 1183047 | 7657197 | -0.36 | -5.61% |
| 2008-12-05 | 5.71 | 6.70 | 5.61 | 6.42 | 1175153 | 7342746 | 0.65 | 11.27% |
| 2008-11-28 | 5.71 | 6.09 | 5.37 | 5.77 | 1129616 | 6594902 | 0.09 | 1.58% |
| 2008-11-21 | 5.70 | 6.38 | 5.40 | 5.68 | 1664347 | 9877745 | -0.12 | -2.07% |
| 2008-11-14 | 5.09 | 5.84 | 5.09 | 5.80 | 926775 | 5096256 | 0.77 | 15.31% |
| 2008-11-07 | 4.94 | 5.07 | 4.78 | 5.03 | 233712 | 1154324 | 0.09 | 1.82% |
| 2008-10-31 | 5.34 | 5.40 | 4.88 | 4.94 | 355839 | 1814183 | -0.49 | -9.02% |
| 2008-10-24 | 5.67 | 5.89 | 5.40 | 5.43 | 266249 | 1504950 | -0.24 | -4.23% |
| 2008-10-17 | 5.57 | 6.18 | 5.25 | 5.67 | 371560 | 2126167 | -0.02 | -0.35% |
| 2008-10-10 | 6.82 | 6.83 | 5.65 | 5.69 | 480346 | 3001784 | -1.12 | -16.45% |
| 2008-09-26 | 6.59 | 6.90 | 6.02 | 6.81 | 945611 | 6179375 | 0.66 | 10.73% |
| 2008-09-19 | 6.27 | 6.36 | 5.39 | 6.15 | 423180 | 2528398 | -0.23 | -3.60% |
| 2008-09-12 | 6.10 | 6.93 | 5.88 | 6.38 | 510152 | 3236358 | 0.32 | 5.28% |
| 2008-09-05 | 6.32 | 6.39 | 6.02 | 6.06 | 278496 | 1730343 | -0.39 | -6.05% |
| 2008-08-29 | 6.55 | 6.57 | 5.98 | 6.45 | 296466 | 1857349 | -0.05 | -0.77% |
| 2008-08-22 | 6.73 | 6.80 | 6.07 | 6.50 | 383063 | 2482771 | -0.24 | -3.56% |
| 2008-08-15 | 7.27 | 7.30 | 6.50 | 6.74 | 362517 | 2454959 | -0.51 | -7.03% |
| 2008-08-08 | 8.22 | 8.24 | 7.22 | 7.25 | 343233 | 2703923 | -0.99 | -12.02% |
| 2008-08-01 | 8.47 | 8.76 | 7.94 | 8.24 | 583135 | 4898138 | -0.18 | -2.14% |
| 2008-07-25 | 8.02 | 8.83 | 7.90 | 8.42 | 891508 | 7567515 | 0.41 | 5.12% |
| 2008-07-18 | 8.50 | 8.69 | 7.62 | 8.01 | 673477 | 5471211 | -0.60 | -6.97% |
| 2008-07-11 | 7.82 | 8.97 | 7.80 | 8.61 | 1227678 | 10463415 | 0.84 | 10.81% |
| 2008-07-04 | 7.89 | 8.15 | 7.40 | 7.77 | 615462 | 4812362 | -0.28 | -3.48% |
| 2008-06-27 | 8.00 | 9.10 | 7.89 | 8.05 | 905335 | 7616516 | -0.29 | -3.48% |
| 2008-06-20 | 9.45 | 9.90 | 7.92 | 8.34 | 787010 | 7046330 | -1.23 | -12.85% |
| 2008-06-13 | 11.72 | 11.72 | 9.50 | 9.57 | 598535 | 6157418 | -2.61 | -21.43% |
| 2008-06-06 | 12.29 | 12.85 | 12.00 | 12.18 | 467573 | 5792241 | -0.16 | -1.30% |
| 2008-05-30 | 12.80 | 12.80 | 11.95 | 12.34 | 657544 | 8109392 | -0.54 | -4.19% |
| 2008-05-23 | 14.44 | 14.44 | 12.65 | 12.88 | 936257 | 12430952 | -1.60 | -11.05% |
| 2008-05-16 | 14.24 | 15.21 | 13.85 | 14.48 | 940674 | 13635134 | -0.01 | -0.07% |
| 2008-05-09 | 15.90 | 16.35 | 14.21 | 14.49 | 1218011 | 18647164 | -1.24 | -7.88% |
| 2008-04-30 | 14.90 | 15.90 | 14.75 | 15.73 | 765082 | 11693412 | 0.52 | 3.42% |
| 2008-04-25 | 13.67 | 15.96 | 12.30 | 15.21 | 1282462 | 18713952 | 2.73 | 21.88% |
| 2008-04-18 | 14.44 | 14.46 | 12.30 | 12.48 | 468723 | 6258767 | -2.32 | -15.68% |
| 2008-04-11 | 13.10 | 15.50 | 13.00 | 14.80 | 1344844 | 19668050 | 1.45 | 10.86% |
| 2008-04-03 | 14.20 | 14.35 | 12.37 | 13.35 | 732709 | 9692046 | -1.30 | -8.87% |
| 2008-03-28 | 15.68 | 15.68 | 13.40 | 14.65 | 899186 | 13030110 | -0.73 | -4.75% |
| 2008-03-21 | 15.42 | 15.82 | 13.21 | 15.38 | 1051977 | 15425120 | -0.24 | -1.54% |
| 2008-03-14 | 18.46 | 18.46 | 14.90 | 15.62 | 1102862 | 18146384 | -2.87 | -15.52% |
| 2008-03-07 | 18.60 | 19.45 | 17.70 | 18.49 | 1004840 | 18701186 | -0.38 | -2.01% |
| 2008-02-29 | 20.48 | 20.58 | 17.78 | 18.87 | 1204640 | 22627234 | -2.23 | -10.57% |
| 2008-02-21 | 21.75 | 22.47 | 20.80 | 21.10 | 525344 | 11342382 | 0.08 | 0.38% |
| 2008-02-15 | 21.30 | 22.07 | 20.71 | 21.02 | 319094 | 6788183 | -0.50 | -2.32% |
| 2008-02-05 | 20.10 | 21.95 | 19.91 | 21.52 | 344991 | 7267545 | 2.09 | 10.76% |
| 2008-02-01 | 23.00 | 23.01 | 18.85 | 19.43 | 833519 | 17591772 | -3.87 | -16.61% |
| 2008-01-25 | 25.75 | 25.88 | 20.88 | 23.30 | 1450119 | 32764168 | -2.70 | -10.38% |
| 2008-01-18 | 27.70 | 27.90 | 25.30 | 26.00 | 1408326 | 37293408 | -1.70 | -6.14% |
| 2008-01-11 | 26.98 | 28.77 | 26.40 | 27.70 | 1553950 | 42750084 | 0.72 | 2.67% |
| 2008-01-04 | 26.32 | 27.50 | 25.79 | 26.98 | 656547 | 17583044 | 0.69 | 2.62% |
| 2007-12-28 | 26.42 | 28.88 | 25.91 | 26.29 | 1336760 | 35845960 | 0.21 | 0.81% |
| 2007-12-21 | 25.40 | 26.25 | 24.58 | 26.08 | 469505 | 12069824 | 0.67 | 2.64% |
| 2007-12-14 | 24.98 | 26.80 | 24.03 | 25.41 | 646268 | 16597855 | -0.01 | -0.04% |
| 2007-12-07 | 24.40 | 25.94 | 23.80 | 25.42 | 475181 | 11803714 | 1.44 | 6.00% |
| 2007-11-30 | 23.60 | 24.59 | 22.68 | 23.98 | 763549 | 18226740 | 0.74 | 3.18% |
| 2007-11-23 | 23.25 | 24.45 | 21.87 | 23.24 | 702109 | 16506176 | 0.34 | 1.49% |
| 2007-11-16 | 21.53 | 23.66 | 20.00 | 22.90 | 695874 | 15561464 | 0.95 | 4.33% |
| 2007-11-09 | 22.95 | 23.98 | 21.50 | 21.95 | 784412 | 17943566 | -1.26 | -5.43% |
| 2007-11-02 | 25.14 | 27.00 | 22.95 | 23.21 | 1063064 | 26514680 | -1.94 | -7.71% |
| 2007-10-26 | 28.50 | 28.79 | 24.48 | 25.15 | 1123081 | 29778528 | -4.39 | -14.86% |
| 2007-10-18 | 30.98 | 32.90 | 29.16 | 29.54 | 1586938 | 49198168 | -1.25 | -4.06% |
| 2007-10-12 | 30.25 | 30.97 | 28.01 | 30.79 | 1201000 | 35404052 | 1.27 | 4.30% |
| 2007-09-28 | 28.05 | 30.00 | 26.95 | 29.52 | 746143 | 21459560 | 1.42 | 5.05% |
| 2007-09-21 | 32.00 | 32.00 | 27.40 | 28.10 | 878483 | 25761466 | -1.84 | -6.15% |
| 2007-09-14 | 27.35 | 30.25 | 25.80 | 29.94 | 1808692 | 51235904 | 2.52 | 9.19% |
| 2007-09-07 | 24.70 | 27.71 | 24.00 | 27.42 | 2229734 | 57614112 | 2.83 | 11.51% |
| 2007-08-31 | 25.66 | 25.80 | 23.70 | 24.59 | 1017736 | 25015060 | -0.49 | -1.95% |
| 2007-08-24 | 23.90 | 25.70 | 23.31 | 25.08 | 1347451 | 33452060 | 1.89 | 8.15% |
| 2007-08-17 | 24.08 | 24.20 | 22.70 | 23.19 | 1295836 | 30169374 | -1.17 | -4.80% |
| 2007-08-09 | 25.06 | 25.86 | 23.90 | 24.36 | 980945 | 24191802 | -0.44 | -1.77% |
| 2007-08-03 | 24.20 | 24.99 | 22.80 | 24.80 | 1495381 | 35674640 | 0.97 | 4.07% |
| 2007-07-27 | 21.25 | 24.07 | 21.25 | 23.83 | 1168000 | 26417020 | 2.84 | 13.53% |
| 2007-07-20 | 19.82 | 21.10 | 19.31 | 20.99 | 1018935 | 20693370 | 0.97 | 4.84% |
| 2007-07-13 | 19.16 | 20.61 | 18.60 | 20.02 | 1697442 | 33495078 | 1.73 | 9.46% |
| 2007-07-06 | 17.15 | 18.37 | 16.61 | 18.29 | 1031331 | 18108828 | 1.00 | 5.78% |
| 2007-06-29 | 19.00 | 19.30 | 16.58 | 17.29 | 1751046 | 32017872 | -1.18 | -6.39% |
| 2007-06-22 | 17.55 | 19.56 | 17.37 | 18.47 | 2446641 | 45074944 | 1.51 | 8.90% |
| 2007-06-15 | 14.88 | 17.30 | 14.58 | 16.96 | 3181961 | 51832912 | 2.29 | 15.61% |
| 2007-06-08 | 15.80 | 15.98 | 12.73 | 14.67 | 2571331 | 36995432 | -1.03 | -6.56% |
| 2007-06-01 | 15.60 | 16.55 | 13.59 | 15.70 | 3920284 | 61136600 | 0.22 | 1.42% |
| 2007-05-25 | 14.91 | 16.59 | 14.80 | 15.48 | 3009414 | 47651052 | 0.07 | 0.45% |
| 2007-05-18 | 14.85 | 15.99 | 14.50 | 15.41 | 2386065 | 36269080 | 0.04 | 0.26% |
| 2007-05-11 | 14.16 | 16.75 | 13.98 | 15.37 | 2809277 | 43642920 | 1.21 | 8.54% |
| 2007-04-27 | 14.25 | 14.70 | 13.85 | 14.16 | 1980813 | 28464612 | 0.07 | 0.50% |
| 2007-04-20 | 14.09 | 15.05 | 13.13 | 14.09 | 1773033 | 25280128 | -0.02 | -0.14% |
| 2007-04-13 | 14.50 | 14.65 | 13.82 | 14.11 | 1775317 | 25272446 | -0.09 | -0.63% |
| 2007-04-06 | 12.46 | 14.21 | 12.46 | 14.20 | 1856144 | 25108050 | 1.81 | 14.61% |
| 2007-03-30 | 12.76 | 13.79 | 12.22 | 12.39 | 1379326 | 18029384 | -0.35 | -2.75% |
| 2007-03-23 | 11.75 | 13.26 | 11.69 | 12.74 | 838033 | 10547000 | 0.56 | 4.60% |
| 2007-03-16 | 12.50 | 13.10 | 12.03 | 12.18 | 795129 | 10038625 | -0.47 | -3.71% |
| 2007-03-09 | 13.20 | 14.26 | 12.55 | 12.65 | 998876 | 13301104 | -0.88 | -6.50% |
| 2007-03-02 | 12.88 | 14.16 | 11.60 | 13.53 | 1585717 | 20535480 | 0.70 | 5.46% |
| 2007-02-16 | 9.96 | 12.83 | 9.69 | 12.83 | 1331789 | 15014450 | 3.02 | 30.79% |
| 2007-02-09 | 8.85 | 10.20 | 8.65 | 9.81 | 1297531 | 12278927 | 0.81 | 9.00% |
| 2007-02-02 | 10.65 | 10.68 | 8.78 | 9.00 | 890322 | 8677085 | -1.30 | -12.62% |
| 2007-01-26 | 10.93 | 11.30 | 9.17 | 10.30 | 1301281 | 13654548 | -0.47 | -4.36% |
| 2007-01-19 | 8.71 | 10.77 | 8.71 | 10.77 | 1621501 | 15806959 | 2.11 | 24.36% |
| 2007-01-12 | 9.18 | 9.86 | 8.51 | 8.66 | 1322882 | 12357872 | -0.41 | -4.52% |
| 2007-01-05 | 8.30 | 9.26 | 8.18 | 9.07 | 1079985 | 9428812 | 0.89 | 10.88% |
| 2006-12-29 | 8.00 | 8.40 | 7.70 | 8.18 | 1535707 | 12397222 | 0.10 | 1.24% |
| 2006-12-21 | 8.24 | 8.60 | 7.80 | 8.08 | 1261652 | 10338133 | -0.20 | -2.42% |
| 2006-12-15 | 6.66 | 8.39 | 6.66 | 8.28 | 2120467 | 16256202 | 1.62 | 24.32% |
| 2006-12-08 | 6.64 | 7.36 | 6.40 | 6.66 | 1870547 | 12854084 | 0.07 | 1.06% |
| 2006-12-01 | 6.20 | 6.80 | 5.96 | 6.59 | 1364312 | 8787896 | 0.39 | 6.29% |
| 2006-11-24 | 5.88 | 6.35 | 5.81 | 6.20 | 1620249 | 9958447 | 0.32 | 5.44% |
