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 | 28.93 | 30.00 | 28.07 | 28.09 | 216772 | 6322896 | -0.84 | -2.90% |
| 2009-11-20 | 27.50 | 29.50 | 27.45 | 28.93 | 585378 | 16754846 | 1.65 | 6.05% |
| 2009-11-13 | 28.10 | 28.50 | 26.75 | 27.28 | 305055 | 8436173 | -0.54 | -1.94% |
| 2009-11-06 | 25.06 | 28.19 | 25.05 | 27.82 | 400362 | 10900683 | 1.62 | 6.18% |
| 2009-10-30 | 28.30 | 29.50 | 25.85 | 26.20 | 575859 | 15998944 | -1.82 | -6.50% |
| 2009-10-23 | 26.88 | 29.10 | 26.80 | 28.02 | 634398 | 17828732 | 1.03 | 3.82% |
| 2009-10-16 | 27.00 | 28.00 | 25.41 | 26.99 | 537487 | 14339302 | 0.35 | 1.31% |
| 2009-10-09 | 24.70 | 26.64 | 24.22 | 26.64 | 140430 | 3684376 | 2.42 | 9.99% |
| 2009-09-30 | 24.61 | 25.65 | 23.56 | 24.22 | 186059 | 4551599 | -1.83 | -7.03% |
| 2009-09-25 | 26.72 | 27.86 | 23.54 | 26.05 | 531146 | 13971195 | -1.42 | -5.17% |
| 2009-09-18 | 26.29 | 30.10 | 26.01 | 27.47 | 1028539 | 29040718 | 0.69 | 2.58% |
| 2009-09-11 | 21.90 | 28.50 | 21.55 | 26.78 | 1264499 | 32628668 | 4.78 | 21.73% |
| 2009-09-04 | 32.00 | 32.00 | 18.60 | 22.00 | 559325 | 12544078 | -10.48 | -32.27% |
| 2009-08-28 | 29.85 | 37.34 | 29.82 | 32.48 | 579648 | 19199276 | 3.50 | 12.08% |
| 2009-08-21 | 25.87 | 29.50 | 24.90 | 28.98 | 351013 | 9459496 | 0.24 | 0.83% |
| 2009-08-14 | 26.72 | 29.36 | 24.00 | 28.74 | 268213 | 7320189 | 2.60 | 9.95% |
| 2009-08-07 | 29.59 | 30.40 | 26.01 | 26.14 | 291335 | 8339547 | -3.49 | -11.78% |
| 2009-07-31 | 30.69 | 31.80 | 26.65 | 29.63 | 528590 | 15428513 | -0.30 | -1.00% |
| 2009-07-24 | 22.79 | 29.93 | 21.65 | 29.93 | 405465 | 10390739 | 8.99 | 42.93% |
| 2009-07-17 | 19.54 | 21.48 | 19.26 | 20.94 | 195211 | 3958916 | 1.10 | 5.54% |
| 2009-07-10 | 19.20 | 20.56 | 18.72 | 19.84 | 151043 | 2944775 | 1.08 | 5.76% |
| 2009-07-03 | 16.74 | 20.00 | 16.38 | 18.76 | 353986 | 6460725 | 1.85 | 10.94% |
| 2009-06-25 | 15.45 | 16.97 | 14.68 | 16.91 | 197490 | 3138757 | 1.43 | 9.24% |
| 2009-06-19 | 15.60 | 15.98 | 15.26 | 15.48 | 147133 | 2296254 | -0.49 | -3.07% |
| 2009-06-12 | 15.70 | 16.45 | 14.35 | 15.97 | 346251 | 5411102 | -0.03 | -0.19% |
| 2009-06-05 | 21.48 | 22.03 | 15.30 | 16.00 | 267420 | 4557724 | -4.04 | -20.16% |
| 2009-05-27 | 18.88 | 20.50 | 17.80 | 20.04 | 48229 | 929655 | 0.32 | 1.62% |
| 2009-05-22 | 21.97 | 21.97 | 19.60 | 19.72 | 99151 | 2069199 | -0.25 | -1.25% |
| 2009-05-15 | 20.50 | 20.80 | 19.00 | 19.97 | 70060 | 1380551 | -0.45 | -2.20% |
| 2009-05-08 | 18.77 | 20.88 | 18.62 | 20.42 | 93994 | 1848114 | 2.11 | 11.52% |
| 2009-04-30 | 18.90 | 19.76 | 16.60 | 18.31 | 88807 | 1563926 | -0.53 | -2.81% |
| 2009-04-24 | 19.40 | 21.88 | 18.84 | 18.84 | 138301 | 2775441 | -0.80 | -4.07% |
| 2009-04-17 | 20.07 | 22.40 | 19.64 | 19.64 | 110205 | 2268988 | 0.53 | 2.77% |
| 2009-04-10 | 18.00 | 19.11 | 17.67 | 19.11 | 68242 | 1250139 | 1.17 | 6.52% |
| 2009-04-03 | 16.43 | 18.30 | 16.00 | 17.94 | 129664 | 2213016 | 2.29 | 14.63% |
| 2009-03-27 | 14.82 | 15.65 | 14.30 | 15.65 | 116183 | 1734094 | 0.85 | 5.74% |
| 2009-03-20 | 13.00 | 14.88 | 12.77 | 14.80 | 126204 | 1761005 | 2.05 | 16.08% |
| 2009-03-13 | 12.60 | 12.75 | 11.53 | 12.75 | 57837 | 713084 | 0.35 | 2.82% |
| 2009-03-06 | 11.12 | 12.55 | 10.71 | 12.40 | 57495 | 668643 | 0.89 | 7.73% |
| 2009-02-27 | 11.95 | 13.20 | 11.51 | 11.51 | 78148 | 975325 | -0.38 | -3.20% |
| 2009-02-20 | 12.03 | 12.67 | 11.12 | 11.89 | 64150 | 762385 | -0.23 | -1.90% |
| 2009-02-13 | 11.39 | 12.87 | 11.01 | 12.12 | 115071 | 1375412 | 0.94 | 8.41% |
| 2009-02-06 | 9.70 | 11.18 | 9.56 | 11.18 | 59155 | 618130 | 1.63 | 17.07% |
| 2009-01-23 | 8.75 | 9.76 | 8.69 | 9.55 | 33482 | 308350 | 0.85 | 9.77% |
| 2009-01-16 | 8.38 | 8.75 | 8.22 | 8.70 | 31104 | 265933 | 0.27 | 3.20% |
| 2009-01-09 | 7.92 | 8.46 | 7.82 | 8.43 | 19580 | 160969 | 0.37 | 4.59% |
| 2008-12-26 | 7.76 | 8.73 | 7.76 | 8.06 | 30826 | 256877 | 0.14 | 1.77% |
| 2008-12-19 | 7.48 | 7.97 | 7.22 | 7.92 | 23841 | 182796 | 0.36 | 4.76% |
| 2008-12-12 | 8.10 | 8.55 | 7.55 | 7.56 | 39421 | 319846 | -0.43 | -5.38% |
| 2008-12-05 | 7.15 | 8.25 | 6.93 | 7.99 | 33209 | 260546 | 0.86 | 12.06% |
| 2008-11-28 | 7.51 | 7.88 | 6.86 | 7.13 | 16107 | 116067 | -0.57 | -7.40% |
| 2008-11-21 | 6.78 | 7.84 | 6.65 | 7.70 | 36572 | 268706 | 0.79 | 11.43% |
| 2008-11-14 | 6.27 | 7.05 | 6.21 | 6.91 | 20885 | 139857 | 0.71 | 11.45% |
| 2008-11-07 | 5.80 | 6.38 | 5.68 | 6.20 | 8101 | 49571 | 0.40 | 6.90% |
| 2008-10-31 | 6.23 | 6.45 | 5.59 | 5.80 | 11171 | 65405 | -0.66 | -10.22% |
| 2008-10-24 | 6.65 | 6.94 | 6.17 | 6.46 | 7637 | 50486 | -0.23 | -3.44% |
| 2008-10-17 | 7.65 | 7.78 | 6.40 | 6.69 | 12199 | 86382 | -1.04 | -13.45% |
| 2008-10-10 | 8.96 | 9.25 | 7.73 | 7.73 | 21024 | 177690 | -0.80 | -9.38% |
| 2008-09-24 | 8.73 | 8.73 | 8.00 | 8.53 | 14475 | 122476 | 0.22 | 2.65% |
| 2008-09-19 | 7.60 | 8.31 | 7.52 | 8.31 | 5851 | 46307 | 0.46 | 5.86% |
| 2008-09-12 | 8.99 | 8.99 | 7.28 | 7.85 | 9497 | 75933 | -1.08 | -12.09% |
| 2008-09-05 | 10.10 | 10.18 | 8.91 | 8.93 | 8084 | 76475 | -1.34 | -13.05% |
| 2008-08-29 | 10.00 | 10.50 | 9.63 | 10.27 | 10232 | 103071 | 0.27 | 2.70% |
| 2008-08-22 | 11.45 | 11.45 | 9.89 | 10.00 | 12166 | 128807 | -1.57 | -13.57% |
| 2008-08-15 | 13.50 | 13.82 | 11.19 | 11.57 | 9211 | 111302 | -2.07 | -15.18% |
| 2008-08-08 | 14.20 | 14.45 | 13.39 | 13.64 | 5077 | 70837 | -0.69 | -4.82% |
| 2008-08-01 | 15.22 | 15.34 | 14.06 | 14.33 | 8334 | 123810 | -0.89 | -5.85% |
| 2008-07-25 | 14.10 | 15.47 | 14.10 | 15.22 | 13145 | 194453 | 0.66 | 4.53% |
| 2008-07-18 | 14.71 | 15.28 | 14.03 | 14.56 | 12346 | 181606 | -0.22 | -1.49% |
| 2008-07-11 | 14.06 | 15.59 | 13.90 | 14.78 | 18106 | 269609 | 0.41 | 2.85% |
| 2008-07-04 | 15.40 | 15.40 | 13.63 | 14.37 | 12814 | 184420 | -0.67 | -4.46% |
| 2008-06-27 | 13.77 | 15.16 | 13.50 | 15.04 | 14203 | 205611 | 1.33 | 9.70% |
| 2008-06-20 | 14.08 | 14.78 | 12.70 | 13.71 | 27879 | 389536 | 0.30 | 2.24% |
| 2008-06-13 | 14.80 | 14.80 | 13.16 | 13.41 | 11656 | 160647 | -1.60 | -10.66% |
| 2008-06-06 | 14.25 | 15.49 | 14.23 | 15.01 | 11698 | 175595 | 0.48 | 3.30% |
| 2008-05-29 | 14.80 | 15.54 | 14.42 | 14.53 | 11699 | 175970 | -0.27 | -1.82% |
| 2008-05-23 | 15.60 | 16.23 | 14.44 | 14.80 | 19138 | 289609 | -1.20 | -7.50% |
| 2008-05-16 | 16.04 | 17.25 | 15.68 | 16.00 | 22251 | 368287 | -0.07 | -0.44% |
| 2008-05-09 | 15.00 | 16.18 | 14.73 | 16.07 | 41673 | 641940 | 1.09 | 7.28% |
| 2008-04-30 | 13.85 | 14.98 | 13.45 | 14.98 | 22478 | 319906 | 0.78 | 5.49% |
| 2008-04-25 | 14.56 | 14.56 | 12.68 | 14.20 | 35468 | 483922 | 0.33 | 2.38% |
| 2008-04-18 | 13.30 | 14.99 | 12.50 | 13.87 | 26989 | 377470 | 0.43 | 3.20% |
| 2008-04-11 | 12.80 | 14.10 | 12.42 | 13.44 | 19757 | 264994 | 1.19 | 9.71% |
| 2008-04-03 | 14.06 | 14.65 | 12.01 | 12.25 | 17904 | 232410 | -2.45 | -16.67% |
| 2008-03-28 | 15.00 | 15.87 | 14.05 | 14.70 | 25730 | 390886 | -0.26 | -1.74% |
| 2008-03-21 | 16.90 | 16.90 | 14.15 | 14.96 | 29185 | 438252 | -2.14 | -12.52% |
| 2008-03-14 | 17.20 | 17.98 | 16.59 | 17.10 | 27667 | 478651 | -0.16 | -0.93% |
| 2008-03-07 | 18.50 | 18.50 | 16.40 | 17.26 | 50462 | 868167 | -1.14 | -6.20% |
| 2008-02-29 | 18.56 | 19.07 | 17.51 | 18.40 | 24580 | 451335 | -0.16 | -0.86% |
| 2008-02-22 | 22.67 | 22.67 | 18.00 | 18.56 | 57496 | 1179812 | -2.00 | -9.73% |
| 2008-02-15 | 18.70 | 20.56 | 18.51 | 20.56 | 31193 | 595922 | 1.37 | 7.14% |
| 2008-01-04 | 18.67 | 19.97 | 18.02 | 19.19 | 32377 | 610699 | 0.51 | 2.73% |
| 2007-12-28 | 15.44 | 19.50 | 15.44 | 18.68 | 82527 | 1463629 | 3.24 | 20.98% |
| 2007-12-14 | 13.27 | 15.44 | 12.88 | 15.44 | 20706 | 291809 | 2.12 | 15.92% |
| 2007-11-30 | 14.90 | 15.30 | 13.18 | 13.32 | 69647 | 993249 | -1.20 | -8.26% |
| 2007-11-23 | 12.46 | 15.18 | 12.46 | 14.52 | 133800 | 1910987 | 2.15 | 17.38% |
| 2007-11-16 | 12.57 | 13.77 | 12.30 | 12.37 | 58659 | 759370 | -0.86 | -6.50% |
| 2007-11-09 | 14.44 | 15.96 | 13.23 | 13.23 | 74307 | 1062858 | -1.97 | -12.96% |
| 2007-11-02 | 16.62 | 17.44 | 15.20 | 15.20 | 62815 | 1033488 | -2.29 | -13.09% |
| 2007-10-26 | 21.47 | 23.73 | 17.49 | 17.49 | 16577 | 341080 | -5.72 | -24.64% |
| 2007-10-18 | 22.69 | 24.19 | 22.50 | 23.21 | 51135 | 1190368 | 0.52 | 2.29% |
| 2007-10-12 | 21.19 | 24.60 | 20.60 | 22.69 | 75522 | 1776382 | 2.41 | 11.88% |
| 2007-09-28 | 17.00 | 20.80 | 16.97 | 20.28 | 90149 | 1728864 | 3.13 | 18.25% |
| 2007-09-21 | 17.70 | 18.18 | 16.82 | 17.15 | 41312 | 716537 | -0.65 | -3.65% |
| 2007-09-14 | 16.72 | 17.94 | 16.28 | 17.80 | 68729 | 1162579 | 0.64 | 3.73% |
| 2007-09-07 | 19.32 | 19.32 | 16.70 | 17.16 | 91573 | 1628075 | -1.93 | -10.11% |
| 2007-08-31 | 18.55 | 19.48 | 17.50 | 19.09 | 116727 | 2171161 | 1.42 | 8.04% |
| 2007-08-24 | 15.70 | 17.67 | 14.68 | 17.67 | 142510 | 2255167 | 2.64 | 17.57% |
| 2007-08-17 | 13.80 | 15.03 | 13.20 | 15.03 | 62992 | 901395 | 1.25 | 9.07% |
| 2007-08-10 | 12.88 | 13.80 | 12.88 | 13.78 | 59050 | 795366 | 1.27 | 10.15% |
| 2007-08-03 | 12.18 | 12.67 | 11.59 | 12.51 | 39480 | 479999 | 0.36 | 2.96% |
| 2007-07-27 | 11.08 | 12.28 | 11.00 | 12.15 | 48021 | 558022 | 1.07 | 9.66% |
| 2007-07-20 | 10.61 | 11.19 | 10.25 | 11.08 | 19592 | 210473 | 0.28 | 2.59% |
| 2007-07-13 | 10.06 | 10.89 | 9.81 | 10.80 | 27437 | 283985 | 0.61 | 5.99% |
| 2007-07-06 | 11.28 | 11.64 | 9.78 | 10.19 | 60094 | 646951 | -1.07 | -9.50% |
| 2007-06-29 | 10.86 | 11.99 | 10.20 | 11.26 | 98118 | 1092089 | 0.41 | 3.78% |
| 2007-06-22 | 10.97 | 11.55 | 10.69 | 10.85 | 66912 | 739366 | -0.14 | -1.27% |
| 2007-06-15 | 11.31 | 11.92 | 10.05 | 10.99 | 105908 | 1175429 | 0.14 | 1.29% |
| 2007-06-08 | 11.31 | 11.31 | 9.82 | 10.85 | 70156 | 731541 | -1.05 | -8.82% |
| 2007-06-01 | 14.79 | 14.79 | 11.90 | 11.90 | 142237 | 1935521 | -2.19 | -15.54% |
| 2007-05-25 | 12.55 | 14.66 | 12.25 | 14.09 | 157630 | 2150076 | 1.32 | 10.34% |
| 2007-05-18 | 12.73 | 13.49 | 11.69 | 12.77 | 73756 | 927152 | -0.08 | -0.62% |
| 2007-05-10 | 12.39 | 12.99 | 12.04 | 12.85 | 68179 | 859154 | 0.28 | 2.23% |
| 2007-04-27 | 12.64 | 13.57 | 11.81 | 12.57 | 127966 | 1600645 | 0.53 | 4.40% |
| 2007-04-19 | 10.20 | 12.04 | 9.98 | 12.04 | 163174 | 1819448 | 1.79 | 17.46% |
| 2007-04-13 | 10.20 | 10.48 | 9.08 | 10.25 | 159062 | 1541901 | 0.17 | 1.69% |
| 2007-04-06 | 9.31 | 10.08 | 9.31 | 10.08 | 78434 | 764466 | 0.68 | 7.23% |
| 2007-03-30 | 9.24 | 11.20 | 9.18 | 9.40 | 117367 | 1185824 | -0.09 | -0.95% |
| 2007-03-23 | 9.13 | 10.19 | 8.95 | 9.49 | 111173 | 1065789 | -0.05 | -0.52% |
| 2007-03-16 | 7.99 | 9.55 | 7.70 | 9.54 | 149976 | 1278337 | 1.55 | 19.40% |
| 2007-03-09 | 7.34 | 8.08 | 7.10 | 7.99 | 91006 | 687732 | 0.59 | 7.97% |
| 2007-03-02 | 7.71 | 8.12 | 7.15 | 7.40 | 83674 | 638507 | -0.27 | -3.52% |
| 2007-02-16 | 8.50 | 8.50 | 7.39 | 7.67 | 107194 | 843550 | 0.88 | 12.96% |
| 2007-01-12 | 6.16 | 6.79 | 6.16 | 6.79 | 50898 | 342749 | 0.92 | 15.67% |
| 2006-12-15 | 5.55 | 6.05 | 5.30 | 5.87 | 30909 | 175592 | 0.26 | 4.63% |
| 2006-12-08 | 5.89 | 5.89 | 5.32 | 5.61 | 30803 | 173123 | -0.31 | -5.24% |
| 2006-12-01 | 5.60 | 6.20 | 5.50 | 5.92 | 35345 | 210989 | 0.34 | 6.09% |
