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 | 24.78 | 25.57 | 24.00 | 24.11 | 408580 | 10153251 | -0.90 | -3.60% |
| 2009-11-20 | 23.93 | 25.60 | 23.93 | 25.01 | 851539 | 20882344 | 1.08 | 4.51% |
| 2009-11-13 | 22.90 | 24.75 | 22.80 | 23.93 | 1029768 | 24578948 | 0.94 | 4.09% |
| 2009-11-06 | 21.00 | 23.46 | 20.80 | 22.99 | 701846 | 16007138 | 1.00 | 4.55% |
| 2009-10-30 | 23.65 | 23.69 | 21.71 | 21.99 | 797053 | 17988812 | -1.64 | -6.94% |
| 2009-10-23 | 20.87 | 24.20 | 20.60 | 23.63 | 1104537 | 25231274 | 2.94 | 14.21% |
| 2009-10-16 | 20.25 | 21.66 | 19.63 | 20.69 | 395372 | 8141324 | 0.50 | 2.48% |
| 2009-10-09 | 19.00 | 20.21 | 18.90 | 20.19 | 77085 | 1528334 | 1.16 | 6.10% |
| 2009-09-30 | 19.72 | 20.07 | 18.30 | 19.03 | 143479 | 2733644 | -0.66 | -3.35% |
| 2009-09-25 | 20.51 | 21.28 | 19.00 | 19.69 | 379803 | 7655569 | -1.38 | -6.55% |
| 2009-09-18 | 21.45 | 22.99 | 20.80 | 21.07 | 828639 | 18178744 | -0.38 | -1.77% |
| 2009-09-11 | 19.32 | 21.68 | 18.80 | 21.45 | 1020393 | 21325732 | 2.31 | 12.07% |
| 2009-09-04 | 19.35 | 19.38 | 17.48 | 19.14 | 420606 | 7801023 | -0.34 | -1.75% |
| 2009-08-28 | 20.25 | 20.65 | 18.81 | 19.48 | 488827 | 9719204 | -0.68 | -3.37% |
| 2009-08-21 | 22.00 | 23.49 | 19.28 | 20.16 | 733811 | 15536616 | -2.35 | -10.44% |
| 2009-08-14 | 24.13 | 24.38 | 21.71 | 22.51 | 579316 | 13278036 | -1.39 | -5.82% |
| 2009-08-07 | 26.53 | 26.99 | 23.80 | 23.90 | 730902 | 18717728 | -2.54 | -9.61% |
| 2009-07-31 | 27.28 | 27.75 | 24.29 | 26.44 | 1137103 | 30165364 | -0.28 | -1.05% |
| 2009-07-24 | 25.81 | 27.37 | 25.56 | 26.72 | 1088495 | 28951912 | 0.95 | 3.69% |
| 2009-07-17 | 25.56 | 26.86 | 25.41 | 25.77 | 880868 | 23105624 | -0.30 | -1.15% |
| 2009-07-10 | 24.30 | 26.76 | 24.30 | 26.07 | 1436895 | 36839196 | 1.82 | 7.50% |
| 2009-07-03 | 22.70 | 24.67 | 21.80 | 24.25 | 1345981 | 31169544 | 1.66 | 7.35% |
| 2009-06-26 | 22.59 | 24.30 | 21.36 | 22.59 | 1771998 | 39998520 | 1.13 | 5.27% |
| 2009-06-19 | 19.16 | 21.46 | 18.74 | 21.46 | 939520 | 19010772 | 2.42 | 12.71% |
| 2009-06-12 | 19.80 | 20.21 | 18.85 | 19.04 | 844132 | 16552447 | -0.95 | -4.75% |
| 2009-06-05 | 38.03 | 41.47 | 19.60 | 19.99 | 561861 | 19530416 | -17.27 | -46.35% |
| 2009-05-27 | 35.40 | 37.98 | 35.30 | 37.26 | 252601 | 9381461 | 1.18 | 3.27% |
| 2009-05-22 | 35.99 | 37.04 | 34.99 | 36.08 | 338458 | 12215314 | -0.11 | -0.30% |
| 2009-05-15 | 38.46 | 40.08 | 35.58 | 36.19 | 559995 | 20974348 | -2.25 | -5.85% |
| 2009-05-08 | 36.70 | 39.30 | 36.50 | 38.44 | 409921 | 15607937 | 1.95 | 5.34% |
| 2009-04-30 | 35.63 | 37.80 | 35.50 | 36.49 | 317218 | 11570416 | 0.68 | 1.90% |
| 2009-04-24 | 42.37 | 43.50 | 35.44 | 35.81 | 599677 | 23331272 | -7.19 | -16.72% |
| 2009-04-17 | 39.30 | 44.35 | 38.65 | 43.00 | 690182 | 28259060 | 4.00 | 10.26% |
| 2009-04-10 | 37.34 | 39.36 | 35.05 | 39.00 | 573938 | 21411308 | 1.62 | 4.33% |
| 2009-04-03 | 34.15 | 38.33 | 32.68 | 37.38 | 956810 | 34505852 | 6.27 | 20.15% |
| 2009-03-27 | 30.20 | 33.00 | 30.15 | 31.11 | 417421 | 13133843 | 0.88 | 2.91% |
| 2009-03-20 | 28.18 | 31.06 | 27.95 | 30.23 | 291875 | 8723108 | 1.95 | 6.89% |
| 2009-03-13 | 29.85 | 30.29 | 27.55 | 28.28 | 222939 | 6419267 | -1.57 | -5.26% |
| 2009-03-06 | 27.80 | 30.90 | 27.36 | 29.85 | 323939 | 9495730 | 1.86 | 6.64% |
| 2009-02-27 | 31.55 | 33.39 | 27.72 | 27.99 | 348714 | 10634011 | -3.53 | -11.20% |
| 2009-02-20 | 33.40 | 35.30 | 30.25 | 31.52 | 467934 | 15333445 | -1.42 | -4.31% |
| 2009-02-13 | 31.40 | 34.85 | 30.71 | 32.94 | 512093 | 16527791 | 1.63 | 5.21% |
| 2009-02-06 | 26.95 | 32.92 | 26.06 | 31.31 | 533677 | 15867741 | 4.81 | 18.15% |
| 2009-01-23 | 26.50 | 27.52 | 25.25 | 26.50 | 247565 | 6502867 | 0.21 | 0.80% |
| 2009-01-16 | 24.50 | 27.70 | 23.88 | 26.29 | 312111 | 8100486 | 1.69 | 6.87% |
| 2009-01-09 | 24.40 | 25.67 | 24.05 | 24.60 | 150575 | 3748747 | 0.04 | 0.16% |
| 2008-12-26 | 27.66 | 27.90 | 24.06 | 24.56 | 265092 | 6841231 | -3.23 | -11.62% |
| 2008-12-19 | 26.90 | 29.20 | 25.30 | 27.79 | 341277 | 9259370 | 1.32 | 4.99% |
| 2008-12-12 | 27.25 | 28.93 | 25.60 | 26.47 | 490899 | 13367860 | -0.31 | -1.16% |
| 2008-12-05 | 22.67 | 27.40 | 22.16 | 26.78 | 369739 | 9393083 | 4.05 | 17.82% |
| 2008-11-28 | 23.38 | 25.00 | 22.40 | 22.73 | 168801 | 3951835 | -0.55 | -2.36% |
| 2008-11-21 | 25.30 | 26.78 | 22.40 | 23.28 | 320942 | 7914059 | -2.73 | -10.50% |
| 2008-11-14 | 22.59 | 26.09 | 22.20 | 26.01 | 362007 | 8831893 | 4.13 | 18.88% |
| 2008-11-07 | 24.50 | 24.50 | 20.61 | 21.88 | 235210 | 5199265 | -3.02 | -12.13% |
| 2008-10-31 | 25.00 | 28.00 | 24.68 | 24.90 | 336163 | 8833244 | -0.76 | -2.96% |
| 2008-10-24 | 25.20 | 28.49 | 24.20 | 25.66 | 236299 | 6248459 | -0.24 | -0.93% |
| 2008-10-17 | 26.50 | 30.56 | 23.94 | 25.90 | 277395 | 7408329 | -0.70 | -2.63% |
| 2008-10-10 | 32.95 | 35.28 | 25.80 | 26.60 | 329768 | 10106767 | -5.73 | -17.72% |
| 2008-09-26 | 30.90 | 33.20 | 29.52 | 32.33 | 473183 | 14763369 | 4.24 | 15.09% |
| 2008-09-19 | 28.66 | 28.72 | 23.79 | 28.09 | 141260 | 3713590 | -0.34 | -1.20% |
| 2008-09-12 | 28.00 | 30.80 | 26.76 | 28.43 | 245762 | 7053030 | 0.49 | 1.75% |
| 2008-09-05 | 31.40 | 31.87 | 27.89 | 27.94 | 176660 | 5301301 | -3.98 | -12.47% |
| 2008-08-29 | 34.46 | 35.03 | 30.00 | 31.92 | 325670 | 10382781 | -2.87 | -8.25% |
| 2008-08-22 | 30.41 | 38.76 | 28.80 | 34.79 | 496846 | 16905592 | 4.11 | 13.40% |
| 2008-08-15 | 33.19 | 33.19 | 25.42 | 30.68 | 356533 | 10635914 | -2.54 | -7.65% |
| 2008-08-08 | 39.50 | 39.78 | 33.20 | 33.22 | 130621 | 4865324 | -7.13 | -17.67% |
| 2008-08-01 | 41.10 | 41.66 | 37.38 | 40.35 | 151462 | 6023391 | -0.70 | -1.71% |
| 2008-07-25 | 40.88 | 43.73 | 40.03 | 41.05 | 265549 | 11128431 | -0.04 | -0.10% |
| 2008-07-18 | 39.50 | 44.50 | 39.20 | 41.09 | 319619 | 13387047 | 0.40 | 0.98% |
| 2008-07-11 | 41.80 | 45.20 | 39.92 | 40.69 | 388816 | 16669053 | -1.06 | -2.54% |
| 2008-07-04 | 40.00 | 43.70 | 38.86 | 41.75 | 351901 | 14602168 | 0.14 | 0.34% |
| 2008-06-27 | 45.90 | 47.95 | 41.29 | 41.61 | 552276 | 25107876 | -5.39 | -11.47% |
| 2008-06-20 | 42.18 | 47.50 | 36.60 | 47.00 | 652947 | 28574888 | 4.85 | 11.51% |
| 2008-06-13 | 47.15 | 49.98 | 42.00 | 42.15 | 409269 | 19122018 | -8.12 | -16.15% |
| 2008-06-06 | 50.90 | 55.68 | 49.50 | 50.27 | 622597 | 32931748 | -0.34 | -0.67% |
| 2008-05-30 | 41.00 | 50.61 | 38.01 | 50.61 | 647483 | 29339532 | 8.45 | 20.04% |
| 2008-05-23 | 48.20 | 48.50 | 40.00 | 42.16 | 273078 | 12038697 | -6.54 | -13.43% |
| 2008-05-16 | 42.11 | 51.04 | 41.27 | 48.70 | 504247 | 24025368 | 4.58 | 10.38% |
| 2008-05-09 | 45.21 | 55.08 | 42.20 | 44.12 | 703976 | 34206056 | -6.00 | -11.97% |
| 2008-04-29 | 46.50 | 50.12 | 43.21 | 50.12 | 254462 | 11920258 | 5.28 | 11.78% |
| 2008-04-25 | 32.00 | 44.84 | 31.11 | 44.84 | 314816 | 11731922 | 14.22 | 46.44% |
| 2008-04-18 | 30.80 | 33.46 | 28.59 | 30.62 | 308150 | 9591876 | -1.10 | -3.47% |
| 2008-04-11 | 24.68 | 33.77 | 23.90 | 31.72 | 401812 | 12141059 | 7.17 | 29.21% |
| 2008-04-03 | 25.80 | 26.48 | 20.60 | 24.55 | 152962 | 3501267 | -2.86 | -10.43% |
| 2008-03-28 | 33.50 | 35.00 | 24.02 | 27.41 | 68036 | 1945133 | -5.84 | -17.56% |
| 2008-03-21 | 36.38 | 36.63 | 29.01 | 33.25 | 62310 | 2046130 | -3.06 | -8.43% |
| 2008-03-14 | 43.80 | 44.38 | 35.98 | 36.31 | 47439 | 1840426 | -7.69 | -17.48% |
| 2008-03-07 | 45.50 | 47.38 | 42.60 | 44.00 | 42908 | 1926781 | -1.55 | -3.40% |
| 2008-02-29 | 49.88 | 50.25 | 43.52 | 45.55 | 33190 | 1539666 | -3.96 | -8.00% |
| 2008-02-22 | 51.50 | 54.39 | 49.50 | 49.51 | 29463 | 1520429 | -1.01 | -2.00% |
| 2008-02-15 | 55.45 | 55.92 | 49.95 | 50.52 | 12516 | 647791 | -3.89 | -7.15% |
| 2008-02-05 | 51.70 | 55.69 | 51.70 | 54.41 | 14993 | 813257 | 3.64 | 7.17% |
| 2008-02-01 | 56.66 | 56.66 | 49.08 | 50.77 | 40216 | 2063987 | -6.02 | -10.60% |
| 2008-01-25 | 65.00 | 65.50 | 53.00 | 56.79 | 66597 | 3773174 | -8.21 | -12.63% |
| 2008-01-18 | 68.37 | 70.26 | 63.01 | 65.00 | 52532 | 3543075 | -3.30 | -4.83% |
| 2008-01-11 | 69.90 | 72.00 | 67.18 | 68.30 | 62478 | 4324593 | -1.38 | -1.98% |
| 2008-01-04 | 66.70 | 70.50 | 62.80 | 69.68 | 53398 | 3566838 | 3.35 | 5.05% |
| 2007-12-28 | 63.50 | 67.60 | 62.40 | 66.33 | 58020 | 3803649 | 3.29 | 5.22% |
| 2007-12-21 | 63.30 | 64.40 | 59.68 | 63.04 | 42049 | 2602419 | 0.18 | 0.29% |
| 2007-12-14 | 56.49 | 66.88 | 55.33 | 62.86 | 104405 | 6625334 | 5.85 | 10.26% |
| 2007-12-07 | 52.20 | 59.00 | 51.72 | 57.01 | 44497 | 2504687 | 4.11 | 7.77% |
| 2007-11-30 | 52.90 | 53.55 | 49.81 | 52.90 | 24844 | 1282721 | 0.93 | 1.79% |
| 2007-11-23 | 50.70 | 57.92 | 49.90 | 51.97 | 48641 | 2662159 | 0.97 | 1.90% |
| 2007-11-16 | 50.90 | 52.98 | 47.18 | 51.00 | 42735 | 2159661 | -1.26 | -2.41% |
| 2007-11-09 | 62.95 | 62.95 | 50.07 | 52.26 | 51713 | 2969976 | -8.96 | -14.64% |
| 2007-11-02 | 60.50 | 64.95 | 59.68 | 61.22 | 58539 | 3651243 | 1.24 | 2.07% |
| 2007-10-26 | 70.23 | 71.36 | 58.61 | 59.98 | 90046 | 5825033 | -11.85 | -16.50% |
| 2007-10-18 | 70.11 | 79.70 | 70.11 | 71.83 | 172706 | 12747240 | 3.66 | 5.37% |
| 2007-10-12 | 67.10 | 69.00 | 64.02 | 68.17 | 97952 | 6542560 | 2.10 | 3.18% |
| 2007-09-28 | 65.22 | 68.50 | 62.80 | 66.07 | 64361 | 4198579 | 0.86 | 1.32% |
| 2007-09-21 | 66.37 | 73.95 | 64.18 | 65.21 | 111846 | 7746218 | -0.94 | -1.42% |
| 2007-09-14 | 66.79 | 69.97 | 61.00 | 66.15 | 128463 | 8415879 | -1.04 | -1.55% |
| 2007-09-07 | 71.87 | 73.00 | 67.02 | 67.19 | 122592 | 8607131 | -3.98 | -5.59% |
| 2007-08-31 | 77.22 | 78.19 | 69.00 | 71.17 | 167352 | 12143589 | -5.98 | -7.75% |
| 2007-08-24 | 143.88 | 149.79 | 75.03 | 77.15 | 200352 | 17550280 | -61.95 | -44.54% |
| 2007-08-17 | 133.02 | 145.98 | 125.53 | 139.10 | 80139 | 10974807 | 0.81 | 0.59% |
| 2007-08-10 | 146.27 | 159.00 | 138.29 | 138.29 | 88391 | 12900148 | -7.90 | -5.40% |
| 2007-08-03 | 124.10 | 149.99 | 123.00 | 146.19 | 79954 | 10752356 | 21.49 | 17.23% |
| 2007-07-27 | 115.40 | 129.98 | 104.91 | 124.70 | 122365 | 14426026 | 19.80 | 18.88% |
| 2007-07-20 | 110.42 | 112.60 | 90.00 | 104.90 | 122140 | 12242110 | -5.52 | -5.00% |
| 2007-07-13 | 89.00 | 110.42 | 87.00 | 110.42 | 100093 | 10167577 | 22.62 | 25.76% |
| 2007-07-06 | 80.93 | 88.55 | 79.01 | 87.80 | 60634 | 5138535 | 7.68 | 9.59% |
| 2007-06-29 | 84.65 | 87.07 | 69.03 | 80.12 | 79419 | 6129243 | -4.53 | -5.35% |
| 2007-06-22 | 85.99 | 92.00 | 81.11 | 84.65 | 68000 | 6000053 | 0.85 | 1.01% |
| 2007-06-15 | 82.52 | 85.97 | 78.55 | 83.80 | 93170 | 7663662 | 5.10 | 6.48% |
| 2007-06-08 | 73.25 | 81.78 | 58.80 | 78.70 | 91234 | 6492772 | 6.40 | 8.85% |
| 2007-06-01 | 90.10 | 91.10 | 69.32 | 72.30 | 88821 | 6984953 | -17.69 | -19.66% |
| 2007-05-25 | 95.00 | 95.00 | 80.08 | 89.99 | 94656 | 8193189 | 2.79 | 3.20% |
| 2007-05-18 | 69.88 | 87.20 | 68.90 | 87.20 | 101198 | 7800731 | 14.98 | 20.74% |
| 2007-05-11 | 79.50 | 83.20 | 69.86 | 72.22 | 131924 | 10143789 | -2.42 | -3.24% |
| 2007-04-27 | 57.00 | 74.64 | 55.30 | 74.64 | 120706 | 7995800 | 19.46 | 35.27% |
| 2007-04-20 | 41.26 | 55.24 | 39.82 | 55.18 | 121639 | 5786738 | 13.98 | 33.93% |
| 2007-04-13 | 43.49 | 46.30 | 40.60 | 41.20 | 85230 | 3676183 | -1.80 | -4.19% |
| 2007-04-06 | 39.08 | 44.50 | 38.10 | 43.00 | 104982 | 4376629 | 3.70 | 9.41% |
| 2007-03-30 | 35.01 | 48.80 | 35.01 | 39.30 | 133486 | 5270500 | 21.34 | 118.82% |
| 2006-12-22 | 17.01 | 19.08 | 17.01 | 17.96 | 52350 | 947526 | 0.87 | 5.09% |
| 2006-12-15 | 14.35 | 17.09 | 14.35 | 17.09 | 54755 | 868617 | 2.91 | 20.52% |
| 2006-12-08 | 13.35 | 16.22 | 13.10 | 14.18 | 99346 | 1427898 | 1.00 | 7.59% |
| 2006-12-01 | 12.46 | 13.60 | 12.22 | 13.18 | 57586 | 745677 | 0.72 | 5.78% |
