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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 23.18 | 23.76 | 20.60 | 20.63 | 487191 | 10842178 | -2.49 | -10.77% |
| 2009-11-20 | 23.00 | 23.88 | 22.69 | 23.12 | 477374 | 11096307 | 0.18 | 0.79% |
| 2009-11-13 | 23.03 | 23.82 | 22.34 | 22.94 | 443885 | 10147477 | -0.42 | -1.80% |
| 2009-11-06 | 21.50 | 24.89 | 21.00 | 23.36 | 756085 | 17644996 | 2.11 | 9.93% |
| 2009-10-29 | 21.84 | 22.45 | 20.70 | 21.25 | 386819 | 8370986 | -0.72 | -3.28% |
| 2009-10-23 | 19.38 | 22.88 | 19.33 | 21.97 | 1029097 | 21946236 | 2.56 | 13.19% |
| 2009-10-16 | 19.77 | 21.22 | 19.02 | 19.41 | 193347 | 3852846 | -0.35 | -1.77% |
| 2009-10-09 | 19.20 | 19.84 | 19.05 | 19.76 | 22702 | 441904 | 0.77 | 4.05% |
| 2009-09-30 | 20.03 | 20.15 | 18.25 | 18.99 | 46533 | 885890 | -0.81 | -4.09% |
| 2009-09-25 | 21.00 | 22.15 | 19.65 | 19.80 | 152778 | 3179249 | -1.42 | -6.69% |
| 2009-09-18 | 21.05 | 22.36 | 20.90 | 21.22 | 318956 | 6933945 | 0.24 | 1.14% |
| 2009-09-11 | 20.65 | 22.15 | 20.02 | 20.98 | 272487 | 5740747 | 0.48 | 2.34% |
| 2009-09-04 | 19.78 | 20.87 | 17.85 | 20.50 | 233609 | 4509863 | 0.54 | 2.71% |
| 2009-08-28 | 18.50 | 21.30 | 18.40 | 19.96 | 379807 | 7588552 | 1.36 | 7.31% |
| 2009-08-21 | 18.00 | 18.95 | 17.28 | 18.60 | 237439 | 4292383 | 0.35 | 1.92% |
| 2009-08-14 | 22.46 | 22.73 | 17.95 | 18.25 | 398217 | 8177961 | -3.98 | -17.90% |
| 2009-08-07 | 20.24 | 22.80 | 19.72 | 22.23 | 768171 | 16538557 | 2.08 | 10.32% |
| 2009-07-31 | 20.21 | 21.65 | 19.20 | 20.15 | 441545 | 9025389 | -0.03 | -0.15% |
| 2009-07-24 | 21.10 | 21.65 | 20.00 | 20.18 | 310158 | 6479927 | -0.82 | -3.90% |
| 2009-07-17 | 20.52 | 21.58 | 20.45 | 21.00 | 310739 | 6569221 | 0.41 | 1.99% |
| 2009-07-10 | 20.73 | 21.13 | 19.90 | 20.59 | 233225 | 4754943 | -0.20 | -0.96% |
| 2009-07-03 | 20.50 | 21.16 | 20.01 | 20.79 | 198846 | 4066177 | 0.37 | 1.81% |
| 2009-06-26 | 21.55 | 21.55 | 20.38 | 20.42 | 205550 | 4280760 | -1.23 | -5.68% |
| 2009-06-19 | 20.25 | 22.78 | 20.01 | 21.65 | 346420 | 7471282 | 1.15 | 5.61% |
| 2009-06-12 | 20.02 | 21.71 | 19.22 | 20.50 | 299695 | 6154503 | 0.48 | 2.40% |
| 2009-06-05 | 19.80 | 20.83 | 19.27 | 20.02 | 284181 | 5664726 | 0.25 | 1.26% |
| 2009-05-27 | 19.67 | 20.56 | 19.20 | 19.77 | 126253 | 2515598 | -0.12 | -0.60% |
| 2009-05-22 | 21.70 | 21.74 | 19.50 | 19.89 | 282482 | 5782066 | -1.82 | -8.38% |
| 2009-05-15 | 22.00 | 22.56 | 20.94 | 21.71 | 452339 | 9805178 | 0.31 | 1.45% |
| 2009-05-08 | 23.35 | 23.49 | 20.80 | 21.40 | 580238 | 12915681 | -1.95 | -8.35% |
| 2009-04-30 | 21.45 | 24.70 | 21.30 | 23.35 | 811341 | 18615358 | 3.85 | 19.74% |
| 2009-04-23 | 19.97 | 20.24 | 18.75 | 19.50 | 220146 | 4284923 | -0.59 | -2.94% |
| 2009-04-17 | 18.62 | 20.45 | 18.41 | 20.09 | 391566 | 7597837 | 1.47 | 7.89% |
| 2009-04-10 | 17.59 | 19.10 | 15.98 | 18.62 | 548936 | 9595786 | 1.11 | 6.34% |
| 2009-04-03 | 15.69 | 18.15 | 15.63 | 17.51 | 604710 | 10247462 | 1.83 | 11.67% |
| 2009-03-27 | 16.66 | 17.30 | 15.50 | 15.68 | 603815 | 9868809 | -0.97 | -5.83% |
| 2009-03-20 | 16.85 | 17.20 | 16.02 | 16.65 | 273764 | 4579646 | -0.20 | -1.19% |
| 2009-03-13 | 17.20 | 17.66 | 16.35 | 16.85 | 105962 | 1811894 | -0.26 | -1.52% |
| 2009-03-06 | 15.00 | 18.20 | 15.00 | 17.11 | 224735 | 3774228 | 2.08 | 13.84% |
| 2009-02-27 | 17.53 | 19.27 | 14.57 | 15.03 | 336156 | 5840035 | -2.50 | -14.26% |
| 2009-02-20 | 16.90 | 17.60 | 15.75 | 17.53 | 327052 | 5404726 | 0.50 | 2.94% |
| 2009-02-13 | 14.71 | 17.36 | 14.20 | 17.03 | 610325 | 9550157 | 2.43 | 16.64% |
| 2009-02-06 | 14.79 | 14.88 | 14.09 | 14.60 | 286876 | 4132054 | 0.12 | 0.83% |
| 2009-01-23 | 14.00 | 14.78 | 13.14 | 14.48 | 280152 | 3977986 | 1.23 | 9.28% |
| 2009-01-16 | 12.98 | 13.66 | 12.29 | 13.25 | 189073 | 2462447 | 0.23 | 1.77% |
| 2009-01-09 | 11.88 | 13.51 | 11.70 | 13.02 | 267674 | 3388414 | 1.63 | 14.31% |
| 2008-12-26 | 11.90 | 12.44 | 11.01 | 11.39 | 173823 | 2040677 | -0.61 | -5.08% |
| 2008-12-19 | 10.81 | 12.80 | 10.19 | 12.00 | 386087 | 4470355 | 1.32 | 12.36% |
| 2008-12-12 | 10.90 | 11.96 | 10.66 | 10.68 | 599833 | 6870324 | -0.13 | -1.20% |
| 2008-12-05 | 9.83 | 10.88 | 9.45 | 10.81 | 213743 | 2210450 | 0.98 | 9.97% |
| 2008-11-28 | 9.25 | 10.11 | 8.98 | 9.83 | 215814 | 2079879 | 0.64 | 6.96% |
| 2008-11-21 | 9.80 | 9.80 | 8.49 | 9.19 | 258419 | 2396189 | -0.08 | -0.86% |
| 2008-11-13 | 7.99 | 9.49 | 7.99 | 9.27 | 151081 | 1317816 | 1.50 | 19.30% |
| 2008-11-07 | 7.78 | 8.16 | 7.50 | 7.77 | 95844 | 749485 | -0.08 | -1.02% |
| 2008-10-31 | 9.80 | 9.80 | 7.58 | 7.85 | 158697 | 1311900 | -2.27 | -22.43% |
| 2008-10-24 | 10.20 | 11.67 | 10.05 | 10.12 | 105249 | 1135891 | -0.16 | -1.56% |
| 2008-10-17 | 12.80 | 12.85 | 9.95 | 10.28 | 99662 | 1141947 | -2.36 | -18.67% |
| 2008-10-10 | 14.77 | 15.78 | 12.41 | 12.64 | 105526 | 1499940 | -2.29 | -15.34% |
| 2008-09-26 | 16.28 | 16.95 | 13.90 | 14.93 | 82937 | 1267876 | -0.58 | -3.74% |
| 2008-09-19 | 13.65 | 15.51 | 12.67 | 15.51 | 52906 | 756241 | 1.72 | 12.47% |
| 2008-09-12 | 13.12 | 13.83 | 12.60 | 13.79 | 37282 | 493419 | 0.29 | 2.15% |
| 2008-09-05 | 13.83 | 14.05 | 13.15 | 13.50 | 32411 | 443364 | -0.38 | -2.74% |
| 2008-08-29 | 14.91 | 15.00 | 13.20 | 13.88 | 44057 | 614119 | -0.90 | -6.09% |
| 2008-08-22 | 14.57 | 16.22 | 14.03 | 14.78 | 58432 | 877723 | 0.06 | 0.41% |
| 2008-08-15 | 15.03 | 15.23 | 13.51 | 14.72 | 93429 | 1354806 | -0.29 | -1.93% |
| 2008-08-08 | 16.66 | 17.09 | 14.90 | 15.01 | 77660 | 1261261 | -1.57 | -9.47% |
| 2008-08-01 | 17.80 | 17.90 | 15.72 | 16.58 | 129544 | 2194129 | -1.02 | -5.79% |
| 2008-07-25 | 17.35 | 18.51 | 17.18 | 17.60 | 236838 | 4223600 | 0.27 | 1.56% |
| 2008-07-18 | 15.95 | 17.39 | 15.80 | 17.33 | 271905 | 4593694 | 1.24 | 7.71% |
| 2008-07-11 | 15.72 | 17.40 | 15.68 | 16.09 | 267491 | 4450630 | 0.37 | 2.35% |
| 2008-07-04 | 14.00 | 16.00 | 13.86 | 15.72 | 128874 | 1932387 | 1.39 | 9.70% |
| 2008-06-27 | 13.80 | 16.60 | 13.41 | 14.33 | 125893 | 1923392 | 0.33 | 2.36% |
| 2008-06-20 | 13.95 | 14.90 | 12.85 | 14.00 | 165788 | 2322215 | -0.08 | -0.57% |
| 2008-06-13 | 15.10 | 15.70 | 13.81 | 14.08 | 96225 | 1435287 | -2.12 | -13.09% |
| 2008-06-06 | 17.93 | 18.00 | 16.15 | 16.20 | 87023 | 1501502 | -1.72 | -9.60% |
| 2008-05-30 | 17.56 | 20.30 | 17.50 | 17.92 | 182131 | 3395138 | -0.14 | -0.78% |
| 2008-05-23 | 20.99 | 21.40 | 17.00 | 18.06 | 294627 | 5579581 | -2.89 | -13.79% |
| 2008-05-16 | 19.70 | 24.17 | 19.23 | 20.95 | 608686 | 13241922 | 0.97 | 4.86% |
| 2008-05-09 | 18.10 | 20.00 | 16.88 | 19.98 | 436309 | 8135343 | 2.29 | 12.95% |
| 2008-04-30 | 15.70 | 17.89 | 15.56 | 17.69 | 239753 | 4040659 | 1.19 | 7.21% |
| 2008-04-24 | 15.92 | 16.57 | 12.06 | 16.50 | 360444 | 5334244 | 1.87 | 12.78% |
| 2008-04-18 | 17.55 | 17.55 | 14.63 | 14.63 | 125031 | 2026572 | -3.29 | -18.36% |
| 2008-04-11 | 15.90 | 18.97 | 15.71 | 17.92 | 257730 | 4604398 | 1.74 | 10.75% |
| 2008-04-03 | 17.22 | 18.01 | 14.54 | 16.18 | 121133 | 1942592 | -1.97 | -10.85% |
| 2008-03-28 | 20.70 | 20.87 | 16.60 | 18.15 | 190788 | 3478674 | -2.24 | -10.99% |
| 2008-03-21 | 22.82 | 22.82 | 17.56 | 20.39 | 207863 | 4114997 | -2.58 | -11.23% |
| 2008-03-14 | 27.10 | 27.10 | 21.58 | 22.97 | 247610 | 5906643 | -4.41 | -16.11% |
| 2008-03-07 | 28.00 | 30.32 | 27.25 | 27.38 | 119840 | 3430097 | -0.69 | -2.46% |
| 2008-02-29 | 31.00 | 31.70 | 27.00 | 28.07 | 141557 | 4046264 | -3.77 | -11.84% |
| 2008-02-22 | 31.80 | 34.50 | 30.90 | 31.84 | 120752 | 3943335 | 0.90 | 2.91% |
| 2008-02-15 | 32.50 | 32.59 | 30.00 | 30.94 | 24399 | 753492 | -0.93 | -2.92% |
| 2008-02-05 | 31.85 | 32.99 | 30.69 | 31.87 | 29691 | 950971 | 1.07 | 3.47% |
| 2008-02-01 | 35.50 | 36.99 | 28.72 | 30.80 | 76133 | 2491436 | -3.77 | -10.90% |
| 2008-01-25 | 33.00 | 36.18 | 28.11 | 34.57 | 159919 | 5309334 | 2.27 | 7.03% |
| 2008-01-18 | 32.00 | 35.55 | 30.90 | 32.30 | 249281 | 8204778 | -0.09 | -0.28% |
| 2008-01-11 | 34.04 | 35.24 | 32.00 | 32.39 | 169395 | 5717702 | -1.61 | -4.74% |
| 2008-01-04 | 32.80 | 35.45 | 31.08 | 34.00 | 63040 | 2165702 | 1.13 | 3.44% |
| 2007-12-28 | 31.00 | 33.48 | 30.46 | 32.87 | 101589 | 3237426 | 2.15 | 7.00% |
| 2007-12-21 | 28.35 | 32.20 | 28.26 | 30.72 | 79177 | 2406828 | 2.27 | 7.98% |
| 2007-12-14 | 25.98 | 29.45 | 25.70 | 28.45 | 77428 | 2173760 | 2.30 | 8.79% |
| 2007-12-07 | 24.45 | 26.73 | 24.11 | 26.15 | 24598 | 634765 | 1.30 | 5.23% |
| 2007-11-30 | 26.17 | 26.78 | 24.00 | 24.85 | 21292 | 541377 | -0.75 | -2.93% |
| 2007-11-23 | 25.99 | 28.37 | 24.90 | 25.60 | 52935 | 1413990 | -0.25 | -0.97% |
| 2007-11-16 | 25.70 | 26.32 | 23.70 | 25.85 | 68232 | 1715053 | 0.02 | 0.08% |
| 2007-11-09 | 27.50 | 28.70 | 24.00 | 25.83 | 92117 | 2405085 | -2.40 | -8.50% |
| 2007-11-02 | 29.50 | 31.80 | 28.18 | 28.23 | 62709 | 1855176 | -1.75 | -5.84% |
| 2007-10-26 | 32.30 | 34.30 | 28.10 | 29.98 | 87493 | 2790426 | -4.00 | -11.77% |
| 2007-10-18 | 36.00 | 37.90 | 32.31 | 33.98 | 133468 | 4683013 | -1.61 | -4.52% |
| 2007-10-12 | 29.58 | 35.65 | 29.56 | 35.59 | 293126 | 9752892 | 6.04 | 20.44% |
| 2007-09-28 | 29.91 | 30.49 | 28.28 | 29.55 | 117703 | 3426432 | -0.36 | -1.20% |
| 2007-09-21 | 29.00 | 34.70 | 28.80 | 29.91 | 198266 | 6234505 | 0.36 | 1.22% |
| 2007-09-14 | 32.21 | 32.78 | 28.00 | 29.55 | 173351 | 5283639 | -2.61 | -8.12% |
| 2007-09-07 | 32.50 | 36.18 | 31.60 | 32.16 | 188840 | 6369127 | 0.16 | 0.50% |
| 2007-08-31 | 27.88 | 33.24 | 27.01 | 32.00 | 343301 | 10296428 | 4.32 | 15.61% |
| 2007-08-24 | 24.50 | 29.45 | 24.10 | 27.68 | 339691 | 9016055 | 3.40 | 14.00% |
| 2007-08-17 | 22.87 | 25.95 | 22.56 | 24.28 | 222322 | 5426007 | 1.32 | 5.75% |
| 2007-08-10 | 25.58 | 26.66 | 22.30 | 22.96 | 218132 | 5445330 | -2.42 | -9.54% |
| 2007-08-03 | 25.80 | 27.00 | 24.28 | 25.38 | 160315 | 4137345 | -0.11 | -0.43% |
| 2007-07-27 | 25.16 | 26.28 | 24.30 | 25.49 | 164988 | 4160114 | 0.29 | 1.15% |
| 2007-07-20 | 22.40 | 25.36 | 21.39 | 25.20 | 141162 | 3391971 | 3.00 | 13.51% |
| 2007-07-13 | 23.26 | 24.70 | 22.01 | 22.20 | 76813 | 1810364 | -1.02 | -4.39% |
| 2007-07-06 | 21.00 | 23.70 | 21.00 | 23.22 | 106669 | 2416186 | 2.12 | 10.05% |
| 2007-06-29 | 24.50 | 25.80 | 20.10 | 21.10 | 170604 | 3958295 | -4.09 | -16.24% |
| 2007-06-22 | 28.34 | 28.88 | 24.02 | 25.19 | 188685 | 5006455 | -2.61 | -9.39% |
| 2007-06-15 | 25.96 | 28.85 | 25.96 | 27.80 | 265960 | 7309657 | 1.85 | 7.13% |
| 2007-06-08 | 23.90 | 26.40 | 20.09 | 25.95 | 407582 | 9550164 | 3.25 | 14.32% |
| 2007-06-01 | 20.88 | 25.68 | 20.88 | 22.70 | 669967 | 15681931 | 1.89 | 9.08% |
| 2007-05-25 | 19.81 | 22.55 | 19.55 | 20.81 | 473760 | 10085913 | 0.43 | 2.11% |
| 2007-05-18 | 19.02 | 21.00 | 18.10 | 20.38 | 605744 | 11825050 | 1.37 | 7.21% |
| 2007-05-11 | 17.10 | 19.01 | 16.60 | 19.01 | 622831 | 11024124 | 1.59 | 9.13% |
| 2007-04-26 | 17.56 | 18.67 | 17.08 | 17.42 | 379903 | 6752293 | 0.06 | 0.35% |
| 2007-04-20 | 16.42 | 18.04 | 16.02 | 17.36 | 518920 | 8837964 | 0.96 | 5.85% |
| 2007-04-13 | 16.30 | 17.48 | 16.23 | 16.40 | 438353 | 7319407 | 0.20 | 1.24% |
| 2007-04-06 | 15.21 | 16.46 | 15.11 | 16.20 | 369440 | 5874611 | 0.96 | 6.30% |
| 2007-03-30 | 15.70 | 16.48 | 14.90 | 15.24 | 276249 | 4362573 | -0.39 | -2.50% |
| 2007-03-23 | 15.60 | 16.44 | 15.20 | 15.63 | 243436 | 3869255 | -0.30 | -1.88% |
| 2007-03-16 | 15.29 | 16.18 | 14.61 | 15.93 | 220044 | 3370371 | 0.59 | 3.85% |
| 2007-03-09 | 15.46 | 16.18 | 15.25 | 15.34 | 175622 | 2762726 | 0.14 | 0.92% |
| 2007-03-02 | 17.36 | 17.60 | 14.60 | 15.20 | 169476 | 2694947 | -2.10 | -12.14% |
| 2007-02-16 | 16.30 | 18.50 | 16.18 | 17.30 | 177580 | 3021780 | 1.04 | 6.40% |
| 2007-02-09 | 13.62 | 16.85 | 13.60 | 16.26 | 260914 | 4013664 | 2.45 | 17.74% |
| 2007-02-02 | 15.78 | 16.76 | 13.81 | 13.81 | 174775 | 2707241 | -1.42 | -9.32% |
| 2007-01-26 | 16.50 | 17.30 | 14.30 | 15.23 | 247338 | 3964321 | -1.12 | -6.85% |
| 2007-01-19 | 12.05 | 16.55 | 11.80 | 16.35 | 609505 | 8650960 | 4.15 | 34.02% |
| 2007-01-12 | 12.08 | 13.50 | 11.96 | 12.20 | 405405 | 5102395 | -0.02 | -0.16% |
| 2007-01-05 | 11.95 | 12.48 | 11.65 | 12.22 | 100522 | 1212495 | 0.29 | 2.43% |
| 2006-12-29 | 10.80 | 12.05 | 10.68 | 11.93 | 280443 | 3206557 | 1.05 | 9.65% |
| 2006-12-22 | 10.88 | 11.58 | 10.69 | 10.88 | 234195 | 2597482 | 0.19 | 1.78% |
| 2006-12-14 | 10.00 | 10.80 | 9.96 | 10.69 | 125542 | 1320057 | 0.66 | 6.58% |
| 2006-12-08 | 11.70 | 11.78 | 9.95 | 10.03 | 240003 | 2616417 | -1.62 | -13.91% |
| 2006-12-01 | 10.33 | 11.91 | 10.11 | 11.65 | 229863 | 2560402 | 1.25 | 12.02% |
