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 | 21.80 | 22.98 | 21.20 | 21.32 | 482631 | 10675390 | -0.55 | -2.52% |
| 2009-11-20 | 20.01 | 22.48 | 20.01 | 21.87 | 1341904 | 28970938 | 1.79 | 8.91% |
| 2009-11-13 | 20.49 | 20.98 | 19.75 | 20.08 | 807695 | 16380968 | -0.41 | -2.00% |
| 2009-11-06 | 19.43 | 20.80 | 18.68 | 20.49 | 1011320 | 20362288 | 1.36 | 7.11% |
| 2009-10-29 | 20.52 | 21.60 | 19.00 | 19.13 | 1085703 | 21887238 | -0.58 | -2.94% |
| 2009-10-23 | 18.75 | 20.01 | 18.61 | 19.71 | 1046692 | 20266010 | 0.97 | 5.18% |
| 2009-10-16 | 18.20 | 19.18 | 17.59 | 18.74 | 839593 | 15520646 | 0.74 | 4.11% |
| 2009-10-09 | 16.55 | 18.00 | 16.29 | 18.00 | 183729 | 3237418 | 1.64 | 10.02% |
| 2009-09-30 | 17.01 | 17.20 | 15.60 | 16.36 | 221633 | 3621083 | -0.56 | -3.31% |
| 2009-09-25 | 18.48 | 18.98 | 16.40 | 16.92 | 612301 | 10870978 | -1.73 | -9.28% |
| 2009-09-18 | 17.07 | 19.85 | 17.07 | 18.65 | 1427125 | 27051864 | 1.39 | 8.05% |
| 2009-09-11 | 16.65 | 17.47 | 15.91 | 17.26 | 751717 | 12779223 | 0.78 | 4.73% |
| 2009-09-04 | 16.80 | 17.06 | 14.60 | 16.48 | 752785 | 11878360 | -0.49 | -2.89% |
| 2009-08-28 | 18.25 | 18.83 | 16.70 | 16.97 | 795948 | 14111371 | -1.21 | -6.66% |
| 2009-08-21 | 19.70 | 19.89 | 16.37 | 18.18 | 1167056 | 20713088 | -2.54 | -12.26% |
| 2009-08-14 | 21.98 | 21.98 | 20.55 | 20.72 | 476630 | 10127127 | 0.74 | 3.70% |
| 2009-08-07 | 21.25 | 23.70 | 19.61 | 19.98 | 1486219 | 32558360 | -1.14 | -5.40% |
| 2009-07-31 | 21.82 | 22.52 | 18.60 | 21.12 | 1540145 | 32092424 | -0.63 | -2.90% |
| 2009-07-24 | 18.80 | 22.30 | 18.60 | 21.75 | 2446385 | 49002680 | 3.54 | 19.44% |
| 2009-07-17 | 16.18 | 18.21 | 15.91 | 18.21 | 1818490 | 30933406 | 1.88 | 11.51% |
| 2009-07-10 | 16.50 | 16.99 | 15.83 | 16.33 | 1311385 | 21519184 | -0.10 | -0.61% |
| 2009-07-03 | 15.50 | 16.48 | 15.31 | 16.43 | 1550750 | 24737624 | 1.03 | 6.69% |
| 2009-06-25 | 15.20 | 15.76 | 14.82 | 15.40 | 660426 | 10111491 | 0.26 | 1.72% |
| 2009-06-19 | 14.90 | 15.66 | 14.61 | 15.14 | 553946 | 8371287 | 0.19 | 1.27% |
| 2009-06-12 | 15.51 | 15.57 | 14.85 | 14.95 | 622659 | 9508307 | -0.39 | -2.54% |
| 2009-06-05 | 14.86 | 15.58 | 14.86 | 15.34 | 651291 | 9971620 | 0.67 | 4.57% |
| 2009-05-27 | 14.50 | 15.23 | 14.36 | 14.67 | 377697 | 5568228 | -0.34 | -2.27% |
| 2009-05-22 | 15.10 | 16.69 | 14.81 | 15.01 | 1718361 | 27326728 | -0.32 | -2.09% |
| 2009-05-15 | 15.36 | 15.59 | 14.17 | 15.33 | 1066211 | 16033150 | -0.02 | -0.13% |
| 2009-05-08 | 14.33 | 15.79 | 14.33 | 15.35 | 1224022 | 18715856 | 1.14 | 8.02% |
| 2009-04-30 | 14.10 | 14.51 | 13.46 | 14.21 | 634829 | 8903829 | -0.22 | -1.52% |
| 2009-04-24 | 15.19 | 16.00 | 14.06 | 14.43 | 1000136 | 15016055 | -0.94 | -6.12% |
| 2009-04-17 | 14.68 | 16.81 | 14.52 | 15.37 | 1720583 | 27230454 | 0.85 | 5.85% |
| 2009-04-10 | 13.71 | 14.61 | 13.26 | 14.52 | 1276756 | 17959062 | 0.81 | 5.91% |
| 2009-04-03 | 12.73 | 14.32 | 11.98 | 13.71 | 1534867 | 20522816 | 1.00 | 7.87% |
| 2009-03-27 | 12.36 | 13.35 | 12.01 | 12.71 | 1765155 | 22555306 | 0.35 | 2.83% |
| 2009-03-20 | 10.38 | 12.56 | 10.26 | 12.36 | 1407732 | 16478504 | 1.87 | 17.83% |
| 2009-03-13 | 11.02 | 11.30 | 10.25 | 10.49 | 751325 | 8124135 | -0.14 | -1.32% |
| 2009-03-06 | 9.84 | 10.98 | 9.50 | 10.63 | 752618 | 7794043 | 0.72 | 7.26% |
| 2009-02-27 | 11.30 | 11.79 | 9.81 | 9.91 | 891324 | 9749198 | -1.54 | -13.45% |
| 2009-02-20 | 11.54 | 12.72 | 10.95 | 11.45 | 1589946 | 18684742 | 0.04 | 0.35% |
| 2009-02-13 | 11.22 | 11.84 | 10.69 | 11.41 | 1540986 | 17468328 | 0.37 | 3.35% |
| 2009-02-06 | 10.10 | 11.14 | 9.75 | 11.04 | 1447488 | 15133972 | 0.83 | 8.13% |
| 2009-01-22 | 9.83 | 10.35 | 9.50 | 10.21 | 663730 | 6539110 | 0.52 | 5.37% |
| 2009-01-16 | 9.12 | 9.85 | 8.73 | 9.69 | 855292 | 8009283 | 0.55 | 6.02% |
| 2009-01-09 | 8.45 | 9.33 | 8.40 | 9.14 | 600879 | 5397901 | 0.45 | 5.18% |
| 2008-12-26 | 10.04 | 10.05 | 8.50 | 8.69 | 361969 | 3311227 | -1.40 | -13.88% |
| 2008-12-19 | 9.70 | 10.27 | 9.12 | 10.09 | 603349 | 5946155 | 0.52 | 5.43% |
| 2008-12-12 | 10.00 | 10.77 | 9.30 | 9.57 | 1032038 | 10560927 | -0.26 | -2.65% |
| 2008-12-05 | 8.55 | 10.50 | 8.31 | 9.83 | 983791 | 9329953 | 1.35 | 15.92% |
| 2008-11-28 | 9.18 | 9.43 | 8.44 | 8.48 | 380438 | 3375974 | -0.57 | -6.30% |
| 2008-11-21 | 9.83 | 10.03 | 8.68 | 9.05 | 831199 | 7802937 | -0.79 | -8.03% |
| 2008-11-14 | 8.29 | 9.97 | 8.25 | 9.84 | 849299 | 7743088 | 1.76 | 21.78% |
| 2008-11-07 | 8.60 | 8.70 | 7.82 | 8.08 | 280285 | 2303915 | -0.52 | -6.05% |
| 2008-10-31 | 8.45 | 8.95 | 7.60 | 8.60 | 462908 | 3926020 | -0.16 | -1.83% |
| 2008-10-24 | 8.36 | 9.37 | 8.12 | 8.76 | 371750 | 3269758 | 0.49 | 5.92% |
| 2008-10-17 | 8.89 | 10.16 | 8.00 | 8.27 | 388848 | 3484990 | -0.98 | -10.60% |
| 2008-10-10 | 11.99 | 12.29 | 9.25 | 9.25 | 429056 | 4553523 | -3.63 | -28.18% |
| 2008-09-26 | 12.35 | 13.28 | 11.55 | 12.88 | 942735 | 11795994 | 1.65 | 14.69% |
| 2008-09-19 | 10.00 | 11.23 | 9.50 | 11.23 | 287436 | 2957227 | 0.66 | 6.24% |
| 2008-09-12 | 12.80 | 12.93 | 10.32 | 10.57 | 310802 | 3511170 | -2.14 | -16.84% |
| 2008-09-05 | 14.38 | 14.55 | 12.69 | 12.71 | 217067 | 2935164 | -1.68 | -11.68% |
| 2008-08-29 | 14.60 | 14.75 | 13.01 | 14.39 | 275155 | 3837574 | -0.04 | -0.28% |
| 2008-08-22 | 14.39 | 14.96 | 12.64 | 14.43 | 365928 | 5112147 | -0.06 | -0.41% |
| 2008-08-15 | 15.80 | 16.00 | 13.80 | 14.49 | 345180 | 5047280 | -1.59 | -9.89% |
| 2008-08-08 | 18.91 | 19.10 | 16.06 | 16.08 | 360307 | 6154718 | -3.04 | -15.90% |
| 2008-08-01 | 19.25 | 20.65 | 18.35 | 19.12 | 659231 | 13062252 | 0.21 | 1.11% |
| 2008-07-25 | 18.99 | 19.91 | 18.41 | 18.91 | 471990 | 9070503 | -0.26 | -1.36% |
| 2008-07-18 | 21.69 | 22.09 | 17.80 | 19.17 | 697666 | 14167019 | -2.20 | -10.29% |
| 2008-07-11 | 18.91 | 21.91 | 18.80 | 21.37 | 1006542 | 20741116 | 2.35 | 12.36% |
| 2008-07-04 | 19.22 | 20.80 | 18.44 | 19.02 | 760516 | 14848772 | -1.66 | -8.03% |
| 2008-06-26 | 19.10 | 21.25 | 18.30 | 20.68 | 578630 | 11465068 | 0.41 | 2.02% |
| 2008-06-20 | 20.91 | 21.78 | 18.00 | 20.27 | 930128 | 18714548 | -0.66 | -3.15% |
| 2008-06-13 | 20.68 | 22.60 | 20.10 | 20.93 | 617729 | 13294698 | -0.47 | -2.20% |
| 2008-06-06 | 23.58 | 24.61 | 21.14 | 21.40 | 624335 | 14247394 | -2.03 | -8.66% |
| 2008-05-30 | 25.24 | 25.27 | 22.88 | 23.43 | 698982 | 16748329 | -1.85 | -7.32% |
| 2008-05-23 | 24.90 | 26.28 | 23.50 | 25.28 | 1116783 | 28185554 | 0.50 | 2.02% |
| 2008-05-16 | 24.90 | 26.58 | 24.00 | 24.78 | 1328885 | 33806944 | -0.68 | -2.67% |
| 2008-05-09 | 22.78 | 26.99 | 22.69 | 25.46 | 1840780 | 45333156 | 3.38 | 15.31% |
| 2008-04-30 | 19.50 | 22.45 | 19.11 | 22.08 | 624683 | 13358800 | 2.23 | 11.23% |
| 2008-04-25 | 16.00 | 20.50 | 15.60 | 19.85 | 559456 | 10283020 | 4.34 | 27.98% |
| 2008-04-18 | 16.70 | 17.90 | 15.28 | 15.51 | 284623 | 4779359 | -1.77 | -10.24% |
| 2008-04-11 | 14.99 | 17.94 | 14.71 | 17.28 | 405698 | 6832476 | 2.04 | 13.39% |
| 2008-04-03 | 18.28 | 19.24 | 13.75 | 15.24 | 327565 | 5240842 | -3.80 | -19.96% |
| 2008-03-28 | 20.43 | 20.85 | 17.32 | 19.04 | 314045 | 6030747 | -1.25 | -6.16% |
| 2008-03-21 | 22.15 | 22.60 | 18.21 | 20.29 | 592170 | 11851077 | -1.69 | -7.69% |
| 2008-03-14 | 20.89 | 23.00 | 19.70 | 21.98 | 891856 | 19420548 | 1.17 | 5.62% |
| 2008-03-07 | 19.12 | 21.44 | 18.61 | 20.81 | 525283 | 10704586 | 1.63 | 8.50% |
| 2008-02-29 | 19.91 | 20.20 | 18.17 | 19.18 | 210208 | 3997613 | -0.69 | -3.47% |
| 2008-02-22 | 19.99 | 21.45 | 19.66 | 19.87 | 237122 | 4866744 | 0.27 | 1.38% |
| 2008-02-15 | 20.19 | 20.49 | 19.01 | 19.60 | 120105 | 2385699 | -0.66 | -3.26% |
| 2008-02-05 | 19.00 | 21.00 | 18.99 | 20.26 | 146758 | 2933529 | 1.90 | 10.35% |
| 2008-02-01 | 22.22 | 23.01 | 17.88 | 18.36 | 460032 | 9653652 | -3.65 | -16.58% |
| 2008-01-25 | 22.41 | 22.58 | 18.51 | 22.01 | 615345 | 12881932 | -0.42 | -1.87% |
| 2008-01-18 | 24.12 | 24.39 | 21.31 | 22.43 | 496752 | 11394574 | -1.65 | -6.85% |
| 2008-01-11 | 23.15 | 24.68 | 22.80 | 24.08 | 715378 | 17029432 | 0.92 | 3.97% |
| 2008-01-04 | 22.10 | 23.67 | 21.41 | 23.16 | 437253 | 9919657 | 1.11 | 5.03% |
| 2007-12-28 | 21.80 | 22.48 | 21.40 | 22.05 | 554574 | 12182339 | 0.69 | 3.23% |
| 2007-12-21 | 19.98 | 21.38 | 19.20 | 21.36 | 445228 | 9100466 | 1.41 | 7.07% |
| 2007-12-14 | 20.20 | 21.37 | 18.98 | 19.95 | 411726 | 8429046 | -0.70 | -3.39% |
| 2007-12-07 | 19.53 | 20.92 | 19.52 | 20.65 | 334973 | 6778853 | 0.78 | 3.93% |
| 2007-11-30 | 19.61 | 20.55 | 18.80 | 19.87 | 370336 | 7316482 | 0.87 | 4.58% |
| 2007-11-23 | 18.90 | 20.33 | 18.00 | 19.00 | 263198 | 5081726 | 0.13 | 0.69% |
| 2007-11-16 | 18.30 | 19.65 | 17.15 | 18.87 | 422038 | 7773428 | -0.15 | -0.79% |
| 2007-11-09 | 21.88 | 22.38 | 18.31 | 19.02 | 346822 | 7178381 | -2.99 | -13.59% |
| 2007-11-02 | 21.70 | 24.25 | 21.53 | 22.01 | 551001 | 12647536 | 0.81 | 3.82% |
| 2007-10-26 | 24.00 | 24.30 | 20.03 | 21.20 | 596940 | 13424264 | -3.69 | -14.82% |
| 2007-10-18 | 26.12 | 27.68 | 24.68 | 24.89 | 1228691 | 32353048 | -0.93 | -3.60% |
| 2007-10-12 | 23.58 | 26.30 | 22.00 | 25.82 | 1654965 | 39914788 | 2.90 | 12.65% |
| 2007-09-28 | 24.05 | 24.96 | 20.90 | 22.92 | 1163229 | 26787736 | -0.88 | -3.70% |
| 2007-09-21 | 20.73 | 23.90 | 20.56 | 23.80 | 1508204 | 33839512 | 2.98 | 14.31% |
| 2007-09-14 | 20.49 | 21.75 | 18.90 | 20.82 | 919404 | 18786842 | -0.17 | -0.81% |
| 2007-09-07 | 21.02 | 23.30 | 20.98 | 20.99 | 1562011 | 34466072 | 0.39 | 1.89% |
| 2007-08-31 | 20.00 | 20.87 | 19.10 | 20.60 | 1184947 | 23635490 | 0.71 | 3.57% |
| 2007-08-24 | 19.06 | 20.80 | 18.60 | 19.89 | 1236537 | 24079228 | 1.14 | 6.08% |
| 2007-08-17 | 18.90 | 20.18 | 18.26 | 18.75 | 544223 | 10366345 | -0.26 | -1.37% |
| 2007-08-10 | 20.43 | 21.38 | 18.60 | 19.01 | 913294 | 18264680 | -1.24 | -6.12% |
| 2007-08-03 | 18.88 | 20.98 | 18.33 | 20.25 | 1338090 | 26552848 | 1.14 | 5.96% |
| 2007-07-27 | 15.97 | 19.92 | 15.97 | 19.11 | 1539732 | 27746752 | 3.13 | 19.59% |
| 2007-07-20 | 16.00 | 16.59 | 15.30 | 15.98 | 568844 | 9042245 | -0.01 | -0.06% |
| 2007-07-13 | 16.51 | 17.33 | 15.64 | 15.99 | 1101399 | 18230296 | -0.39 | -2.38% |
| 2007-07-06 | 14.10 | 16.74 | 14.10 | 16.38 | 1305941 | 20036102 | 2.18 | 15.35% |
| 2007-06-29 | 14.43 | 15.15 | 12.40 | 14.20 | 854525 | 11914206 | 0.21 | 1.50% |
| 2007-06-22 | 15.52 | 16.23 | 13.71 | 13.99 | 936018 | 14230683 | -1.28 | -8.38% |
| 2007-06-14 | 14.62 | 16.20 | 14.62 | 15.27 | 1178837 | 18278316 | 0.67 | 4.59% |
| 2007-06-08 | 14.20 | 14.98 | 11.50 | 14.60 | 1454087 | 19896336 | 0.52 | 3.69% |
| 2007-06-01 | 16.50 | 17.10 | 13.82 | 14.08 | 1713410 | 27048198 | -2.17 | -13.35% |
| 2007-05-25 | 14.40 | 17.29 | 14.20 | 16.25 | 1734092 | 27817950 | 1.20 | 7.97% |
| 2007-05-18 | 14.13 | 15.50 | 13.28 | 15.05 | 2015865 | 29484810 | 0.32 | 2.17% |
| 2007-05-11 | 11.80 | 14.73 | 11.61 | 14.73 | 2067133 | 26933152 | 2.82 | 23.68% |
| 2007-04-27 | 12.32 | 12.32 | 10.82 | 11.91 | 1672527 | 19512412 | 0.71 | 6.34% |
| 2007-04-20 | 10.20 | 11.63 | 10.11 | 11.20 | 1412209 | 15277614 | 1.01 | 9.91% |
| 2007-04-13 | 10.05 | 10.49 | 9.85 | 10.19 | 1093044 | 11124667 | 0.19 | 1.90% |
| 2007-04-06 | 9.36 | 10.05 | 9.23 | 10.00 | 940506 | 9071104 | 0.77 | 8.34% |
| 2007-03-30 | 9.20 | 9.70 | 9.09 | 9.23 | 928975 | 8710631 | 0.05 | 0.55% |
| 2007-03-23 | 8.50 | 9.45 | 8.36 | 9.18 | 1043528 | 9522059 | 0.46 | 5.28% |
| 2007-03-16 | 9.01 | 9.33 | 8.55 | 8.72 | 717170 | 6465479 | -0.28 | -3.11% |
| 2007-03-09 | 9.00 | 9.23 | 8.49 | 9.00 | 653104 | 5824635 | -0.02 | -0.22% |
| 2007-03-02 | 8.68 | 9.95 | 8.44 | 9.02 | 1321997 | 12061374 | 0.49 | 5.74% |
| 2007-02-16 | 8.07 | 8.68 | 8.05 | 8.53 | 740554 | 6217761 | 0.46 | 5.70% |
| 2007-02-09 | 7.88 | 8.28 | 7.79 | 8.07 | 524086 | 4204357 | 0.15 | 1.89% |
| 2007-02-02 | 8.30 | 8.60 | 7.70 | 7.92 | 942075 | 7747235 | -0.25 | -3.06% |
| 2007-01-26 | 8.20 | 8.61 | 7.48 | 8.17 | 999931 | 8230211 | 0.13 | 1.62% |
| 2007-01-19 | 7.10 | 8.06 | 7.07 | 8.04 | 1010493 | 7678555 | 0.92 | 12.92% |
| 2007-01-12 | 7.57 | 7.79 | 7.11 | 7.12 | 899067 | 6807900 | -0.43 | -5.70% |
| 2007-01-05 | 7.20 | 7.60 | 7.08 | 7.55 | 479135 | 3528575 | 0.47 | 6.64% |
| 2006-12-29 | 7.07 | 7.20 | 6.81 | 7.08 | 495436 | 3487942 | 0.02 | 0.28% |
| 2006-12-22 | 7.10 | 7.48 | 6.88 | 7.06 | 769573 | 5522133 | 0.08 | 1.15% |
| 2006-12-15 | 6.46 | 7.08 | 6.45 | 6.98 | 551514 | 3757865 | 0.50 | 7.72% |
| 2006-12-08 | 6.51 | 7.18 | 6.35 | 6.48 | 1085677 | 7274186 | -0.01 | -0.15% |
| 2006-12-01 | 6.20 | 6.59 | 6.10 | 6.49 | 526815 | 3354181 | 0.28 | 4.51% |
| 2006-11-24 | 6.05 | 6.35 | 5.98 | 6.21 | 367035 | 2275342 | 0.15 | 2.48% |
