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 | 26.30 | 27.07 | 24.49 | 25.29 | 161989 | 4168703 | -0.88 | -3.36% |
| 2009-11-20 | 26.07 | 26.74 | 25.81 | 26.17 | 192725 | 5056378 | 0.26 | 1.00% |
| 2009-11-13 | 25.11 | 26.30 | 24.30 | 25.91 | 177867 | 4464734 | 0.65 | 2.57% |
| 2009-11-06 | 24.30 | 25.88 | 23.87 | 25.26 | 269131 | 6715281 | 0.76 | 3.10% |
| 2009-10-30 | 22.84 | 24.62 | 22.34 | 24.50 | 337456 | 7953594 | 1.66 | 7.27% |
| 2009-10-23 | 21.18 | 24.50 | 21.16 | 22.84 | 483724 | 11366963 | 1.64 | 7.74% |
| 2009-10-16 | 21.08 | 22.13 | 20.70 | 21.20 | 173609 | 3707222 | 0.29 | 1.39% |
| 2009-10-09 | 19.90 | 21.10 | 19.88 | 20.91 | 35497 | 727757 | 0.97 | 4.87% |
| 2009-09-30 | 20.00 | 20.24 | 19.36 | 19.94 | 107997 | 2151790 | -0.02 | -0.10% |
| 2009-09-25 | 21.92 | 22.38 | 19.10 | 19.96 | 277029 | 5859610 | -1.66 | -7.68% |
| 2009-09-18 | 19.80 | 22.78 | 19.61 | 21.62 | 366330 | 7674761 | 1.78 | 8.97% |
| 2009-09-11 | 19.53 | 20.50 | 19.25 | 19.84 | 221672 | 4419379 | 0.27 | 1.38% |
| 2009-09-04 | 19.15 | 20.00 | 17.35 | 19.57 | 213076 | 4010220 | 0.33 | 1.72% |
| 2009-08-28 | 17.50 | 20.50 | 16.90 | 19.24 | 428588 | 8150076 | 1.83 | 10.51% |
| 2009-08-21 | 19.48 | 19.58 | 16.31 | 17.41 | 296359 | 5185130 | -2.27 | -11.54% |
| 2009-08-14 | 21.90 | 23.35 | 19.68 | 19.68 | 335238 | 7334707 | -2.04 | -9.39% |
| 2009-08-07 | 23.55 | 24.25 | 21.57 | 21.72 | 385651 | 8796029 | -1.93 | -8.16% |
| 2009-07-31 | 21.11 | 23.80 | 20.90 | 23.65 | 688727 | 15550741 | 2.49 | 11.77% |
| 2009-07-24 | 20.98 | 22.15 | 20.77 | 21.16 | 393938 | 8450566 | 0.19 | 0.91% |
| 2009-07-17 | 21.59 | 22.35 | 20.79 | 20.97 | 338280 | 7308665 | -0.69 | -3.19% |
| 2009-07-10 | 19.85 | 22.33 | 19.71 | 21.66 | 480550 | 10150059 | 1.81 | 9.12% |
| 2009-07-03 | 19.61 | 20.20 | 19.50 | 19.85 | 198108 | 3913741 | 0.24 | 1.22% |
| 2009-06-26 | 20.07 | 21.53 | 19.60 | 19.61 | 314888 | 6423512 | -0.61 | -3.02% |
| 2009-06-19 | 19.06 | 20.95 | 18.79 | 20.22 | 373033 | 7424447 | 1.15 | 6.03% |
| 2009-06-12 | 20.20 | 20.69 | 19.00 | 19.07 | 261753 | 5210068 | -1.37 | -6.70% |
| 2009-06-05 | 20.05 | 20.90 | 18.90 | 20.44 | 284178 | 5650347 | 0.62 | 3.13% |
| 2009-05-27 | 19.80 | 20.18 | 19.47 | 19.82 | 88378 | 1751743 | -0.35 | -1.74% |
| 2009-05-22 | 20.70 | 20.93 | 20.00 | 20.17 | 183810 | 3771470 | -0.75 | -3.58% |
| 2009-05-15 | 21.05 | 21.93 | 19.86 | 20.92 | 249909 | 5255952 | -0.44 | -2.06% |
| 2009-05-08 | 21.00 | 22.76 | 20.56 | 21.36 | 256008 | 5579371 | 0.52 | 2.50% |
| 2009-04-30 | 21.70 | 22.04 | 19.96 | 20.84 | 178754 | 3699914 | -0.80 | -3.70% |
| 2009-04-24 | 24.96 | 25.50 | 21.21 | 21.64 | 384837 | 9069360 | -3.32 | -13.30% |
| 2009-04-17 | 22.20 | 24.96 | 22.08 | 24.96 | 424311 | 9927282 | 2.67 | 11.98% |
| 2009-04-10 | 20.87 | 22.48 | 20.27 | 22.29 | 192154 | 4148561 | 1.49 | 7.16% |
| 2009-04-03 | 20.80 | 22.15 | 20.20 | 20.80 | 252367 | 5359104 | 0.05 | 0.24% |
| 2009-03-27 | 21.28 | 22.30 | 20.12 | 20.75 | 312363 | 6626281 | -0.51 | -2.40% |
| 2009-03-20 | 19.98 | 22.10 | 19.40 | 21.26 | 313500 | 6593967 | 0.97 | 4.78% |
| 2009-03-13 | 22.04 | 22.67 | 19.80 | 20.29 | 445516 | 9457138 | -1.86 | -8.40% |
| 2009-03-06 | 19.15 | 23.79 | 18.90 | 22.15 | 837146 | 17944658 | 3.00 | 15.67% |
| 2009-02-27 | 18.71 | 20.80 | 17.02 | 19.15 | 483300 | 9131603 | 0.33 | 1.75% |
| 2009-02-20 | 17.16 | 19.46 | 16.25 | 18.82 | 586054 | 10268486 | 1.46 | 8.41% |
| 2009-02-13 | 15.30 | 17.70 | 14.78 | 17.36 | 600648 | 9655692 | 2.28 | 15.12% |
| 2009-02-06 | 13.77 | 15.13 | 13.68 | 15.08 | 350510 | 5086023 | 1.42 | 10.39% |
| 2009-01-23 | 14.09 | 14.37 | 13.44 | 13.66 | 197129 | 2730089 | -0.34 | -2.43% |
| 2009-01-16 | 14.65 | 14.97 | 13.36 | 14.00 | 394082 | 5485445 | -0.72 | -4.89% |
| 2009-01-09 | 13.36 | 15.09 | 13.13 | 14.72 | 474344 | 6692837 | 2.86 | 24.11% |
| 2008-12-26 | 12.70 | 13.20 | 11.60 | 11.86 | 228793 | 2830426 | -0.92 | -7.20% |
| 2008-12-19 | 12.15 | 12.79 | 11.50 | 12.78 | 218418 | 2676987 | 0.79 | 6.59% |
| 2008-12-12 | 13.26 | 13.60 | 11.71 | 11.99 | 341750 | 4436013 | -1.03 | -7.91% |
| 2008-12-05 | 11.52 | 13.36 | 11.50 | 13.02 | 425529 | 5356367 | 1.34 | 11.47% |
| 2008-11-28 | 13.93 | 14.05 | 11.56 | 11.68 | 521399 | 6785603 | -2.10 | -15.24% |
| 2008-11-21 | 12.19 | 14.22 | 11.21 | 13.78 | 647270 | 8143393 | 1.64 | 13.51% |
| 2008-11-14 | 10.90 | 12.67 | 10.75 | 12.14 | 527454 | 6107971 | 1.35 | 12.51% |
| 2008-11-07 | 10.65 | 11.66 | 10.38 | 10.79 | 364879 | 4035679 | 0.01 | 0.09% |
| 2008-10-31 | 10.70 | 10.88 | 9.53 | 10.78 | 320995 | 3278598 | -0.18 | -1.64% |
| 2008-10-24 | 10.10 | 11.50 | 9.68 | 10.96 | 450285 | 4783576 | 0.76 | 7.45% |
| 2008-10-17 | 8.76 | 11.00 | 8.10 | 10.20 | 448645 | 4503303 | 1.38 | 15.65% |
| 2008-10-10 | 9.00 | 9.97 | 8.21 | 8.82 | 164020 | 1500250 | -0.38 | -4.13% |
| 2008-09-26 | 10.00 | 10.59 | 8.51 | 9.20 | 133214 | 1249068 | -0.44 | -4.56% |
| 2008-09-19 | 9.60 | 9.65 | 8.05 | 9.64 | 62906 | 559405 | 0.03 | 0.31% |
| 2008-09-12 | 10.23 | 10.44 | 9.45 | 9.61 | 35629 | 349427 | -0.62 | -6.06% |
| 2008-09-05 | 11.01 | 11.33 | 10.11 | 10.23 | 39970 | 429683 | -0.88 | -7.92% |
| 2008-08-29 | 11.81 | 12.32 | 10.35 | 11.11 | 55098 | 613472 | -0.90 | -7.49% |
| 2008-08-22 | 11.97 | 12.65 | 11.26 | 12.01 | 70789 | 851748 | 0.04 | 0.33% |
| 2008-08-15 | 12.47 | 12.58 | 10.98 | 11.97 | 85064 | 1011375 | -0.35 | -2.84% |
| 2008-08-08 | 14.28 | 14.28 | 12.12 | 12.32 | 59134 | 790183 | -2.16 | -14.92% |
| 2008-08-01 | 15.58 | 15.65 | 13.86 | 14.48 | 79339 | 1176524 | -1.02 | -6.58% |
| 2008-07-25 | 14.71 | 15.70 | 14.62 | 15.50 | 99634 | 1529977 | 0.67 | 4.52% |
| 2008-07-18 | 14.48 | 16.21 | 13.93 | 14.83 | 175616 | 2665365 | 0.09 | 0.61% |
| 2008-07-11 | 13.87 | 15.56 | 13.87 | 14.74 | 202736 | 3046066 | 0.72 | 5.14% |
| 2008-07-04 | 13.09 | 14.29 | 12.40 | 14.02 | 90087 | 1204504 | 0.97 | 7.43% |
| 2008-06-27 | 12.33 | 14.56 | 12.26 | 13.05 | 130062 | 1757293 | 0.20 | 1.56% |
| 2008-06-20 | 15.30 | 15.43 | 11.66 | 12.85 | 153679 | 2056201 | -2.26 | -14.96% |
| 2008-06-13 | 17.99 | 18.48 | 15.03 | 15.11 | 88550 | 1460905 | -3.58 | -19.16% |
| 2008-06-06 | 19.00 | 19.27 | 17.40 | 18.69 | 92402 | 1697559 | -0.40 | -2.10% |
| 2008-05-30 | 19.17 | 19.98 | 18.80 | 19.09 | 77845 | 1517383 | -0.34 | -1.75% |
| 2008-05-23 | 22.08 | 23.15 | 18.72 | 19.43 | 156731 | 3214634 | -9.32 | -32.42% |
| 2008-05-16 | 25.80 | 30.86 | 25.55 | 28.75 | 208037 | 6000596 | 3.20 | 12.52% |
| 2008-05-09 | 26.45 | 27.34 | 24.50 | 25.55 | 133463 | 3488281 | -0.40 | -1.54% |
| 2008-04-30 | 25.30 | 26.18 | 24.40 | 25.95 | 93571 | 2373306 | 0.31 | 1.21% |
| 2008-04-25 | 27.01 | 27.01 | 20.81 | 25.64 | 244788 | 5948506 | 1.07 | 4.36% |
| 2008-04-18 | 28.00 | 28.20 | 24.00 | 24.57 | 99532 | 2600010 | -4.15 | -14.45% |
| 2008-04-11 | 26.58 | 29.88 | 25.51 | 28.72 | 142388 | 4019670 | 2.19 | 8.26% |
| 2008-04-03 | 32.00 | 33.00 | 23.51 | 26.53 | 209578 | 5793867 | -6.85 | -20.52% |
| 2008-03-28 | 35.00 | 36.84 | 31.00 | 33.38 | 322175 | 11175174 | -1.22 | -3.53% |
| 2008-03-21 | 32.80 | 35.40 | 27.87 | 34.60 | 360290 | 11644080 | 1.47 | 4.44% |
| 2008-03-14 | 29.10 | 34.68 | 28.88 | 33.13 | 280700 | 8966324 | 3.88 | 13.27% |
| 2008-03-07 | 30.52 | 32.73 | 29.17 | 29.25 | 213395 | 6563406 | -1.54 | -5.00% |
| 2008-02-29 | 26.25 | 31.38 | 26.25 | 30.79 | 420325 | 12342388 | 5.16 | 20.13% |
| 2008-02-22 | 26.95 | 27.48 | 25.20 | 25.63 | 63158 | 1678962 | -0.56 | -2.14% |
| 2008-02-15 | 26.10 | 27.58 | 25.68 | 26.19 | 36498 | 969012 | -0.05 | -0.19% |
| 2008-02-05 | 24.60 | 26.59 | 24.20 | 26.24 | 29166 | 747879 | 2.49 | 10.48% |
| 2008-02-01 | 26.00 | 26.99 | 23.00 | 23.75 | 75602 | 1932656 | -3.91 | -14.14% |
| 2008-01-25 | 30.35 | 31.14 | 25.79 | 27.66 | 163277 | 4508551 | -2.70 | -8.89% |
| 2008-01-18 | 32.00 | 33.54 | 28.85 | 30.36 | 155880 | 4900985 | -1.57 | -4.92% |
| 2008-01-11 | 34.00 | 34.58 | 31.01 | 31.93 | 197221 | 6412085 | -2.32 | -6.77% |
| 2008-01-04 | 30.27 | 34.99 | 29.36 | 34.25 | 193402 | 6368096 | 3.97 | 13.11% |
| 2007-12-28 | 28.41 | 32.00 | 28.41 | 30.28 | 235841 | 7053949 | 2.20 | 7.83% |
| 2007-12-21 | 26.95 | 28.60 | 26.88 | 28.08 | 203108 | 5642360 | 1.18 | 4.39% |
| 2007-12-14 | 25.80 | 27.94 | 25.00 | 26.90 | 202534 | 5410838 | 0.73 | 2.79% |
| 2007-12-07 | 25.00 | 26.20 | 24.10 | 26.17 | 139843 | 3526251 | 0.98 | 3.89% |
| 2007-11-30 | 25.80 | 26.00 | 24.68 | 25.19 | 79347 | 2012725 | -0.23 | -0.91% |
| 2007-11-23 | 26.38 | 28.52 | 24.55 | 25.42 | 184616 | 4985031 | -0.48 | -1.85% |
| 2007-11-16 | 25.25 | 26.50 | 24.65 | 25.90 | 151190 | 3867463 | 0.62 | 2.45% |
| 2007-11-09 | 29.10 | 29.10 | 24.52 | 25.28 | 129116 | 3334814 | -5.89 | -18.90% |
| 2007-10-25 | 31.54 | 31.54 | 28.30 | 31.17 | 195308 | 5927855 | -0.92 | -2.87% |
| 2007-10-18 | 34.10 | 35.15 | 31.99 | 32.09 | 104621 | 3502448 | -2.48 | -7.17% |
| 2007-10-12 | 35.79 | 38.68 | 33.11 | 34.57 | 164326 | 5961198 | -1.11 | -3.11% |
| 2007-09-28 | 36.67 | 37.62 | 33.58 | 35.68 | 192810 | 6869257 | -1.01 | -2.75% |
| 2007-09-21 | 39.00 | 40.20 | 36.00 | 36.69 | 128005 | 4919355 | -3.21 | -8.04% |
| 2007-09-14 | 40.00 | 42.38 | 37.82 | 39.90 | 140862 | 5586329 | 0.13 | 0.33% |
| 2007-09-07 | 41.59 | 42.24 | 39.50 | 39.77 | 129182 | 5262428 | -1.30 | -3.17% |
| 2007-08-31 | 40.00 | 44.20 | 39.65 | 41.07 | 210743 | 8861467 | 0.98 | 2.44% |
| 2007-08-24 | 39.62 | 41.36 | 39.48 | 40.09 | 135605 | 5460371 | 0.74 | 1.88% |
| 2007-08-17 | 38.88 | 41.58 | 37.80 | 39.35 | 140933 | 5601056 | 0.36 | 0.92% |
| 2007-08-10 | 41.89 | 42.50 | 37.90 | 38.99 | 209552 | 8408524 | -2.88 | -6.88% |
| 2007-08-03 | 41.90 | 45.85 | 41.23 | 41.87 | 169456 | 7292962 | -0.13 | -0.31% |
| 2007-07-27 | 42.00 | 43.99 | 41.40 | 42.00 | 128977 | 5492663 | 0.29 | 0.69% |
| 2007-07-20 | 40.10 | 42.08 | 37.47 | 41.71 | 95462 | 3781990 | 1.63 | 4.07% |
| 2007-07-13 | 40.77 | 42.14 | 39.50 | 40.08 | 77012 | 3143090 | -0.27 | -0.67% |
| 2007-07-06 | 44.10 | 44.88 | 37.47 | 40.35 | 106232 | 4361398 | -3.85 | -8.71% |
| 2007-06-29 | 49.01 | 50.85 | 44.01 | 44.20 | 124690 | 5940366 | -4.77 | -9.74% |
| 2007-06-22 | 51.40 | 52.54 | 46.70 | 48.97 | 162121 | 8010592 | -2.11 | -4.13% |
| 2007-06-15 | 45.60 | 54.00 | 45.60 | 51.08 | 272634 | 13703722 | 6.08 | 13.51% |
| 2007-06-08 | 42.32 | 45.90 | 34.41 | 45.00 | 308495 | 12617984 | 3.30 | 7.91% |
| 2007-06-01 | 35.60 | 42.91 | 35.10 | 41.70 | 386403 | 14832754 | 6.10 | 17.14% |
| 2007-05-25 | 35.60 | 36.99 | 34.20 | 35.60 | 164680 | 5869604 | -1.40 | -3.78% |
| 2007-05-18 | 36.80 | 38.20 | 33.19 | 37.00 | 157527 | 5647308 | -11.90 | -24.34% |
| 2007-05-11 | 42.60 | 51.77 | 42.45 | 48.90 | 194858 | 9413207 | 6.45 | 15.19% |
| 2007-04-27 | 40.70 | 45.00 | 39.51 | 42.45 | 183997 | 7738731 | 1.85 | 4.56% |
| 2007-04-20 | 44.38 | 44.70 | 38.66 | 40.60 | 145074 | 6081575 | -3.10 | -7.09% |
| 2007-04-12 | 41.25 | 45.17 | 39.80 | 43.70 | 96207 | 4099296 | 2.50 | 6.07% |
| 2007-04-06 | 39.64 | 42.69 | 39.00 | 41.20 | 81077 | 3344771 | 1.42 | 3.57% |
| 2007-03-30 | 42.99 | 42.99 | 38.80 | 39.78 | 122167 | 5013169 | -3.21 | -7.47% |
| 2007-03-23 | 44.18 | 48.50 | 42.00 | 42.99 | 84160 | 3766368 | -2.50 | -5.50% |
| 2007-03-16 | 45.55 | 49.95 | 45.00 | 45.49 | 80634 | 3812916 | -0.05 | -0.11% |
| 2007-03-09 | 45.30 | 47.19 | 40.98 | 45.54 | 79405 | 3510771 | 0.29 | 0.64% |
| 2007-03-02 | 45.55 | 50.25 | 41.03 | 45.25 | 112027 | 5137992 | 0.24 | 0.53% |
| 2007-02-16 | 39.00 | 45.58 | 38.58 | 45.01 | 133283 | 5655662 | 6.49 | 16.85% |
| 2007-02-09 | 32.99 | 38.52 | 31.88 | 38.52 | 111209 | 3894768 | 5.71 | 17.40% |
| 2007-02-02 | 32.80 | 35.48 | 31.50 | 32.81 | 138801 | 4566861 | -0.26 | -0.79% |
| 2007-01-26 | 35.00 | 38.10 | 31.00 | 33.07 | 239958 | 8246722 | 0.90 | 2.80% |
| 2007-01-19 | 25.30 | 32.45 | 25.30 | 32.17 | 260089 | 7605037 | 6.18 | 23.78% |
| 2007-01-12 | 25.75 | 28.50 | 25.31 | 25.99 | 137863 | 3711168 | 0.43 | 1.68% |
| 2007-01-05 | 24.98 | 26.47 | 24.38 | 25.56 | 48690 | 1234414 | 0.46 | 1.83% |
| 2006-12-29 | 25.62 | 26.30 | 24.10 | 25.10 | 87998 | 2221491 | -0.64 | -2.49% |
| 2006-12-22 | 27.91 | 28.88 | 25.55 | 25.74 | 104798 | 2859346 | -1.91 | -6.91% |
| 2006-12-15 | 25.70 | 28.50 | 25.50 | 27.65 | 88232 | 2401317 | 1.75 | 6.76% |
| 2006-12-08 | 29.54 | 30.80 | 25.50 | 25.90 | 216959 | 6096357 | -0.95 | -3.54% |
| 2006-12-01 | 22.79 | 26.85 | 22.20 | 26.85 | 119205 | 2907176 | 4.32 | 19.17% |
