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 | 21.99 | 22.87 | 20.93 | 22.23 | 273511 | 6017474 | 0.14 | 0.63% |
| 2009-11-20 | 21.45 | 22.40 | 21.05 | 22.09 | 387090 | 8381368 | 0.72 | 3.37% |
| 2009-11-13 | 20.58 | 21.39 | 20.41 | 21.37 | 357447 | 7463611 | 0.79 | 3.84% |
| 2009-11-06 | 18.96 | 20.90 | 18.80 | 20.58 | 311461 | 6280387 | 1.28 | 6.63% |
| 2009-10-30 | 20.02 | 20.15 | 19.00 | 19.30 | 212284 | 4150169 | -0.64 | -3.21% |
| 2009-10-23 | 19.09 | 20.17 | 18.88 | 19.94 | 325951 | 6426043 | 0.92 | 4.84% |
| 2009-10-16 | 19.32 | 19.84 | 18.82 | 19.02 | 230087 | 4455580 | -0.30 | -1.55% |
| 2009-10-09 | 18.88 | 19.33 | 18.60 | 19.32 | 62253 | 1182897 | 0.75 | 4.04% |
| 2009-09-30 | 19.71 | 20.03 | 17.84 | 18.57 | 169644 | 3197939 | -1.13 | -5.74% |
| 2009-09-25 | 21.80 | 22.77 | 19.09 | 19.70 | 387804 | 8142382 | -2.82 | -12.52% |
| 2009-09-18 | 21.15 | 25.00 | 21.00 | 22.52 | 711897 | 16273769 | 1.20 | 5.63% |
| 2009-09-11 | 21.71 | 22.97 | 20.80 | 21.32 | 441548 | 9611863 | -0.02 | -0.09% |
| 2009-09-04 | 21.90 | 21.90 | 18.59 | 21.34 | 336406 | 6811427 | -0.87 | -3.92% |
| 2009-08-28 | 19.33 | 23.28 | 19.15 | 22.21 | 798065 | 17353108 | 2.99 | 15.56% |
| 2009-08-21 | 19.58 | 20.13 | 18.00 | 19.22 | 272030 | 5235453 | -0.56 | -2.83% |
| 2009-08-14 | 21.55 | 21.80 | 19.73 | 19.78 | 231558 | 4859257 | -1.44 | -6.79% |
| 2009-08-07 | 22.75 | 22.96 | 21.10 | 21.22 | 425945 | 9374027 | -1.40 | -6.19% |
| 2009-07-31 | 20.38 | 22.67 | 20.01 | 22.62 | 715321 | 15567372 | 2.26 | 11.10% |
| 2009-07-24 | 19.27 | 20.79 | 19.10 | 20.36 | 423152 | 8367707 | 1.13 | 5.88% |
| 2009-07-17 | 19.15 | 20.24 | 19.10 | 19.23 | 398001 | 7812910 | 0.10 | 0.52% |
| 2009-07-10 | 18.19 | 19.79 | 17.70 | 19.13 | 535761 | 10043286 | 1.09 | 6.04% |
| 2009-07-03 | 18.25 | 18.35 | 17.35 | 18.04 | 333456 | 5951273 | -0.07 | -0.39% |
| 2009-06-26 | 18.95 | 18.99 | 17.94 | 18.11 | 151531 | 2761742 | -0.72 | -3.82% |
| 2009-06-19 | 17.99 | 18.92 | 17.84 | 18.83 | 129860 | 2379514 | 0.75 | 4.15% |
| 2009-06-12 | 18.36 | 18.75 | 18.05 | 18.08 | 131346 | 2414784 | -0.25 | -1.36% |
| 2009-06-05 | 18.45 | 18.96 | 18.23 | 18.33 | 121893 | 2253945 | 0.01 | 0.06% |
| 2009-05-27 | 18.45 | 18.98 | 18.00 | 18.32 | 53825 | 994224 | -0.54 | -2.86% |
| 2009-05-22 | 19.13 | 19.63 | 18.65 | 18.86 | 124297 | 2379867 | -0.28 | -1.46% |
| 2009-05-15 | 19.37 | 19.50 | 18.50 | 19.14 | 144253 | 2740051 | -0.25 | -1.29% |
| 2009-05-08 | 18.91 | 20.10 | 18.91 | 19.39 | 160701 | 3138660 | 0.48 | 2.54% |
| 2009-04-30 | 19.40 | 19.46 | 18.10 | 18.91 | 112904 | 2111513 | -0.58 | -2.98% |
| 2009-04-24 | 24.55 | 25.59 | 19.20 | 19.49 | 210496 | 4405874 | -5.24 | -21.19% |
| 2009-04-17 | 24.81 | 26.75 | 23.80 | 24.73 | 315051 | 7910128 | 0.88 | 3.69% |
| 2009-04-10 | 23.30 | 24.00 | 22.30 | 23.85 | 178208 | 4154339 | 0.87 | 3.79% |
| 2009-04-03 | 22.70 | 23.90 | 21.61 | 22.98 | 176545 | 4054998 | 0.28 | 1.23% |
| 2009-03-27 | 21.88 | 23.50 | 21.56 | 22.70 | 130570 | 2949225 | 0.76 | 3.46% |
| 2009-03-20 | 20.84 | 22.69 | 20.64 | 21.94 | 147044 | 3220492 | 1.10 | 5.28% |
| 2009-03-13 | 21.50 | 21.95 | 19.90 | 20.84 | 98745 | 2053902 | -0.58 | -2.71% |
| 2009-03-06 | 20.09 | 22.51 | 19.81 | 21.42 | 177141 | 3783277 | 1.31 | 6.51% |
| 2009-02-27 | 22.62 | 25.45 | 20.11 | 20.11 | 266909 | 6188444 | -2.69 | -11.80% |
| 2009-02-20 | 22.67 | 22.98 | 21.35 | 22.80 | 147110 | 3261609 | 0.44 | 1.97% |
| 2009-02-13 | 20.89 | 23.50 | 20.20 | 22.36 | 200094 | 4306651 | 1.75 | 8.49% |
| 2009-02-06 | 21.00 | 21.20 | 20.02 | 20.61 | 166041 | 3423482 | -0.19 | -0.91% |
| 2009-01-23 | 19.08 | 21.08 | 18.00 | 20.80 | 163690 | 3230053 | 1.79 | 9.42% |
| 2009-01-16 | 19.00 | 19.42 | 18.00 | 19.01 | 119876 | 2251509 | 0.08 | 0.42% |
| 2009-01-09 | 18.15 | 20.00 | 17.73 | 18.93 | 85669 | 1621659 | 1.35 | 7.68% |
| 2008-12-26 | 17.59 | 18.87 | 16.45 | 17.58 | 97468 | 1701745 | -0.15 | -0.85% |
| 2008-12-19 | 15.68 | 17.80 | 15.30 | 17.73 | 104171 | 1740663 | 2.45 | 16.03% |
| 2008-12-12 | 15.75 | 16.48 | 15.20 | 15.28 | 85448 | 1355433 | -0.39 | -2.49% |
| 2008-12-05 | 14.11 | 16.25 | 13.98 | 15.67 | 97537 | 1493615 | 1.66 | 11.85% |
| 2008-11-28 | 15.15 | 15.50 | 13.90 | 14.01 | 69945 | 1024085 | -1.12 | -7.40% |
| 2008-11-21 | 13.98 | 15.70 | 13.33 | 15.13 | 137930 | 2009632 | 1.06 | 7.53% |
| 2008-11-14 | 12.98 | 14.09 | 12.72 | 14.07 | 108111 | 1440848 | 1.37 | 10.79% |
| 2008-11-07 | 12.38 | 13.19 | 12.09 | 12.70 | 49279 | 623830 | 0.47 | 3.84% |
| 2008-10-31 | 12.57 | 12.57 | 11.20 | 12.23 | 50679 | 610254 | -0.47 | -3.70% |
| 2008-10-24 | 12.19 | 13.11 | 12.10 | 12.70 | 55945 | 708929 | 0.55 | 4.53% |
| 2008-10-17 | 12.01 | 12.95 | 11.70 | 12.15 | 90135 | 1106589 | -0.13 | -1.06% |
| 2008-10-10 | 16.00 | 16.00 | 12.21 | 12.28 | 145468 | 2057046 | -4.07 | -24.89% |
| 2008-09-26 | 17.90 | 18.89 | 16.24 | 16.35 | 430260 | 7556278 | -0.04 | -0.24% |
| 2008-09-19 | 15.58 | 16.49 | 14.30 | 16.39 | 141836 | 2240652 | 0.84 | 5.40% |
| 2008-09-12 | 15.03 | 16.00 | 14.61 | 15.55 | 111055 | 1717928 | 0.87 | 5.93% |
| 2008-09-05 | 15.50 | 16.33 | 14.56 | 14.68 | 69262 | 1066159 | -0.91 | -5.84% |
| 2008-08-29 | 17.45 | 17.80 | 14.55 | 15.59 | 48961 | 771301 | -2.00 | -11.37% |
| 2008-08-22 | 17.70 | 18.75 | 16.50 | 17.59 | 62396 | 1106209 | -0.15 | -0.85% |
| 2008-08-15 | 19.25 | 19.26 | 16.70 | 17.74 | 80428 | 1427148 | -1.60 | -8.27% |
| 2008-08-08 | 19.51 | 21.75 | 19.25 | 19.34 | 123085 | 2532345 | -0.59 | -2.96% |
| 2008-08-01 | 20.89 | 21.50 | 18.65 | 19.93 | 108325 | 2230492 | -0.67 | -3.25% |
| 2008-07-25 | 18.50 | 20.75 | 18.45 | 20.60 | 140543 | 2825807 | 2.78 | 15.60% |
| 2008-07-17 | 20.02 | 20.55 | 17.42 | 17.82 | 61798 | 1181912 | -2.45 | -12.09% |
| 2008-07-11 | 19.10 | 20.69 | 18.93 | 20.27 | 121543 | 2421381 | 1.34 | 7.08% |
| 2008-07-04 | 16.62 | 19.15 | 16.28 | 18.93 | 93417 | 1652215 | 2.42 | 14.66% |
| 2008-06-27 | 16.70 | 18.68 | 16.00 | 16.51 | 85543 | 1474709 | -0.34 | -2.02% |
| 2008-06-20 | 19.80 | 20.16 | 15.85 | 16.85 | 116573 | 2151360 | -2.69 | -13.77% |
| 2008-06-13 | 22.10 | 22.10 | 19.40 | 19.54 | 87919 | 1798272 | -3.28 | -14.37% |
| 2008-06-06 | 21.45 | 24.37 | 21.15 | 22.82 | 172387 | 3985939 | 1.28 | 5.94% |
| 2008-05-30 | 22.10 | 23.58 | 21.18 | 21.54 | 111997 | 2498218 | -0.58 | -2.62% |
| 2008-05-23 | 23.96 | 24.18 | 20.80 | 22.12 | 87116 | 1946001 | -2.01 | -8.33% |
| 2008-05-16 | 23.63 | 25.49 | 23.37 | 24.13 | 121943 | 2972271 | 0.31 | 1.30% |
| 2008-05-09 | 25.00 | 26.35 | 23.10 | 23.82 | 167005 | 4178356 | -0.76 | -3.09% |
| 2008-04-30 | 23.10 | 24.65 | 22.68 | 24.58 | 99357 | 2358715 | 1.53 | 6.64% |
| 2008-04-25 | 20.75 | 24.23 | 18.60 | 23.05 | 180486 | 3938262 | 3.93 | 20.55% |
| 2008-04-18 | 21.02 | 21.49 | 18.51 | 19.12 | 97147 | 1949732 | -2.62 | -12.05% |
| 2008-04-11 | 21.10 | 22.79 | 19.44 | 21.74 | 149230 | 3239133 | 0.58 | 2.74% |
| 2008-04-03 | 22.40 | 22.75 | 18.50 | 21.16 | 144494 | 2917021 | -2.12 | -9.11% |
| 2008-03-28 | 30.10 | 30.34 | 21.18 | 23.28 | 190071 | 4803331 | -6.72 | -22.40% |
| 2008-03-21 | 31.60 | 31.60 | 24.26 | 30.00 | 123183 | 3398142 | -1.55 | -4.91% |
| 2008-03-14 | 37.70 | 37.88 | 30.50 | 31.55 | 61998 | 2131045 | -6.11 | -16.22% |
| 2008-03-07 | 37.45 | 39.50 | 36.00 | 37.66 | 103289 | 3938139 | 0.16 | 0.43% |
| 2008-02-29 | 37.48 | 38.00 | 34.23 | 37.50 | 90454 | 3258790 | -0.73 | -1.91% |
| 2008-02-21 | 36.82 | 39.20 | 36.60 | 38.23 | 57117 | 2190159 | 3.13 | 8.92% |
| 2008-02-15 | 36.78 | 36.98 | 34.01 | 35.10 | 33326 | 1168546 | -1.15 | -3.17% |
| 2008-02-05 | 34.10 | 37.05 | 33.60 | 36.25 | 22343 | 793722 | 3.17 | 9.58% |
| 2008-02-01 | 39.00 | 39.97 | 32.72 | 33.08 | 79848 | 2902189 | -6.42 | -16.25% |
| 2008-01-25 | 41.80 | 42.65 | 34.80 | 39.50 | 129736 | 4972204 | -2.28 | -5.46% |
| 2008-01-18 | 45.80 | 45.80 | 39.10 | 41.78 | 159987 | 6810416 | -4.11 | -8.96% |
| 2008-01-11 | 43.98 | 47.00 | 42.60 | 45.89 | 206668 | 9222382 | 0.90 | 2.00% |
| 2008-01-04 | 38.90 | 45.84 | 38.60 | 44.99 | 130365 | 5511842 | 6.54 | 17.01% |
| 2007-12-28 | 37.98 | 40.34 | 37.54 | 38.45 | 92161 | 3602404 | 0.57 | 1.50% |
| 2007-12-14 | 35.45 | 39.83 | 35.01 | 37.88 | 145382 | 5498833 | 2.14 | 5.99% |
| 2007-12-07 | 34.60 | 35.82 | 33.95 | 35.74 | 47921 | 1690636 | 1.35 | 3.93% |
| 2007-11-30 | 36.88 | 36.88 | 33.00 | 34.39 | 56832 | 1962582 | -1.79 | -4.95% |
| 2007-11-23 | 36.56 | 36.90 | 33.00 | 36.18 | 94752 | 3399767 | 0.88 | 2.49% |
| 2007-11-16 | 33.80 | 37.25 | 33.80 | 35.30 | 126853 | 4548562 | 1.52 | 4.50% |
| 2007-11-09 | 32.01 | 35.49 | 32.01 | 33.78 | 110785 | 3812163 | 1.01 | 3.08% |
| 2007-11-02 | 32.30 | 35.00 | 30.08 | 32.77 | 136042 | 4488579 | 0.39 | 1.20% |
| 2007-10-26 | 42.50 | 44.47 | 32.38 | 32.38 | 207943 | 8033175 | -10.71 | -24.86% |
| 2007-10-18 | 44.58 | 48.40 | 43.00 | 43.09 | 309597 | 14216916 | 0.20 | 0.47% |
| 2007-10-12 | 39.60 | 42.89 | 38.22 | 42.89 | 203963 | 8298097 | 4.03 | 10.37% |
| 2007-09-28 | 37.56 | 41.28 | 36.91 | 38.86 | 149632 | 5833713 | 1.86 | 5.03% |
| 2007-09-21 | 36.20 | 38.30 | 35.59 | 37.00 | 78834 | 2902096 | 0.07 | 0.19% |
| 2007-09-14 | 37.00 | 38.77 | 34.52 | 36.93 | 86333 | 3156119 | -0.74 | -1.96% |
| 2007-09-07 | 39.11 | 41.35 | 37.63 | 37.67 | 134575 | 5311233 | -1.38 | -3.53% |
| 2007-08-31 | 40.86 | 41.35 | 37.90 | 39.05 | 115464 | 4529523 | -1.33 | -3.29% |
| 2007-08-24 | 37.98 | 40.80 | 37.15 | 40.38 | 194812 | 7532029 | 3.20 | 8.61% |
| 2007-08-17 | 35.50 | 39.50 | 35.50 | 37.18 | 197660 | 7417221 | 1.34 | 3.74% |
| 2007-08-10 | 34.52 | 38.48 | 34.02 | 35.84 | 260771 | 9580333 | 1.63 | 4.76% |
| 2007-08-03 | 35.21 | 36.99 | 32.98 | 34.21 | 163326 | 5708543 | -1.00 | -2.84% |
| 2007-07-27 | 30.89 | 35.87 | 30.88 | 35.21 | 160293 | 5425854 | 4.46 | 14.50% |
| 2007-07-20 | 32.18 | 32.99 | 29.45 | 30.75 | 96725 | 2962051 | -1.43 | -4.44% |
| 2007-07-13 | 32.60 | 33.65 | 30.55 | 32.18 | 81284 | 2604235 | -0.13 | -0.40% |
| 2007-07-06 | 31.30 | 32.56 | 28.20 | 32.31 | 149173 | 4579057 | 1.06 | 3.39% |
| 2007-06-29 | 38.00 | 39.12 | 30.72 | 31.25 | 213668 | 7456701 | -5.59 | -15.17% |
| 2007-06-22 | 42.50 | 43.00 | 36.20 | 36.84 | 166472 | 6687693 | -5.14 | -12.24% |
| 2007-06-15 | 40.51 | 45.60 | 39.70 | 41.98 | 166843 | 7004973 | 2.07 | 5.19% |
| 2007-06-08 | 39.78 | 41.23 | 31.38 | 39.91 | 260772 | 9633270 | 1.26 | 3.26% |
| 2007-06-01 | 52.58 | 52.58 | 38.50 | 38.65 | 361586 | 16313966 | -9.15 | -19.14% |
| 2007-05-25 | 38.44 | 47.80 | 38.00 | 47.80 | 79156 | 3314649 | 8.27 | 20.92% |
| 2007-05-18 | 33.10 | 39.62 | 32.50 | 39.53 | 324847 | 11561831 | 6.53 | 19.79% |
| 2007-05-11 | 29.50 | 33.00 | 29.38 | 33.00 | 247814 | 7820295 | 3.03 | 10.11% |
| 2007-04-27 | 32.49 | 33.30 | 29.71 | 29.97 | 208770 | 6645227 | -1.78 | -5.61% |
| 2007-04-20 | 30.80 | 32.50 | 29.44 | 31.75 | 227236 | 7012258 | 1.50 | 4.96% |
| 2007-04-13 | 27.36 | 31.50 | 27.36 | 30.25 | 321047 | 9319732 | 2.90 | 10.60% |
| 2007-04-06 | 27.35 | 28.20 | 26.79 | 27.35 | 176721 | 4820298 | 0.15 | 0.55% |
| 2007-03-30 | 29.13 | 31.88 | 26.74 | 27.20 | 147850 | 4218181 | -1.90 | -6.53% |
| 2007-03-23 | 28.20 | 30.39 | 27.65 | 29.10 | 130071 | 3765351 | 1.95 | 7.18% |
| 2007-03-16 | 26.40 | 28.16 | 25.79 | 27.15 | 124373 | 3353924 | 0.60 | 2.26% |
| 2007-03-09 | 25.15 | 28.68 | 24.39 | 26.55 | 165146 | 4474436 | 1.63 | 6.54% |
| 2007-03-02 | 27.97 | 28.90 | 23.50 | 24.92 | 147416 | 3769443 | -3.07 | -10.97% |
| 2007-02-16 | 24.55 | 28.20 | 23.60 | 27.99 | 110715 | 2835358 | 3.72 | 15.33% |
| 2007-02-09 | 21.72 | 24.40 | 21.72 | 24.27 | 138903 | 3205372 | 2.51 | 11.54% |
| 2007-02-02 | 25.25 | 26.43 | 21.50 | 21.76 | 70305 | 1722473 | -3.71 | -14.57% |
| 2007-01-26 | 27.32 | 28.00 | 23.90 | 25.47 | 87431 | 2309125 | -0.73 | -2.79% |
| 2007-01-19 | 21.80 | 26.31 | 21.80 | 26.20 | 125220 | 3070380 | 4.25 | 19.36% |
| 2007-01-12 | 20.72 | 22.82 | 20.72 | 21.95 | 130841 | 2876942 | 1.26 | 6.09% |
| 2007-01-05 | 19.90 | 21.15 | 19.45 | 20.69 | 39557 | 799157 | 0.79 | 3.97% |
| 2006-12-29 | 20.23 | 20.70 | 19.00 | 19.90 | 130078 | 2570881 | -0.23 | -1.14% |
| 2006-12-22 | 20.05 | 22.40 | 19.50 | 20.13 | 103150 | 2140150 | 0.01 | 0.05% |
| 2006-12-15 | 17.68 | 20.33 | 17.68 | 20.12 | 85349 | 1633279 | 1.96 | 10.79% |
| 2006-12-08 | 18.20 | 19.48 | 17.71 | 18.16 | 128188 | 2398864 | -0.30 | -1.62% |
| 2006-12-01 | 17.98 | 19.30 | 17.50 | 18.46 | 113816 | 2115861 | 0.76 | 4.29% |
