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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 25.80 | 29.86 | 25.40 | 27.35 | 851227 | 23672474 | 1.67 | 6.50% |
| 2009-11-20 | 24.80 | 26.38 | 24.78 | 25.68 | 378265 | 9680465 | 0.94 | 3.80% |
| 2009-11-13 | 26.02 | 26.03 | 24.24 | 24.74 | 289596 | 7265255 | -1.30 | -4.99% |
| 2009-11-06 | 24.56 | 26.50 | 24.05 | 26.04 | 271937 | 6917350 | 0.89 | 3.54% |
| 2009-10-30 | 25.76 | 26.07 | 24.70 | 25.15 | 261607 | 6585274 | -0.51 | -1.99% |
| 2009-10-23 | 24.38 | 26.78 | 23.70 | 25.66 | 488657 | 12585677 | 1.56 | 6.47% |
| 2009-10-16 | 24.13 | 25.25 | 23.60 | 24.10 | 191095 | 4646826 | -0.04 | -0.17% |
| 2009-10-09 | 22.80 | 24.40 | 22.35 | 24.14 | 37010 | 883221 | 0.97 | 4.19% |
| 2009-09-30 | 23.20 | 23.48 | 21.40 | 23.17 | 95617 | 2158626 | 0.11 | 0.48% |
| 2009-09-25 | 24.10 | 25.23 | 22.31 | 23.06 | 239542 | 5671992 | -1.23 | -5.06% |
| 2009-09-18 | 26.09 | 26.83 | 23.90 | 24.29 | 330734 | 8495442 | -1.66 | -6.40% |
| 2009-09-11 | 25.49 | 27.12 | 24.71 | 25.95 | 391499 | 10152995 | 0.88 | 3.51% |
| 2009-09-04 | 22.70 | 25.38 | 20.91 | 25.07 | 385234 | 9078144 | 2.07 | 9.00% |
| 2009-08-28 | 22.96 | 24.27 | 21.30 | 23.00 | 278834 | 6375018 | 0.01 | 0.04% |
| 2009-08-21 | 25.45 | 25.45 | 20.72 | 22.99 | 307333 | 6957265 | -2.78 | -10.79% |
| 2009-08-14 | 24.64 | 27.35 | 24.00 | 25.77 | 352367 | 9019717 | 1.33 | 5.44% |
| 2009-08-07 | 26.13 | 26.39 | 23.90 | 24.44 | 367249 | 9229262 | -1.65 | -6.32% |
| 2009-07-31 | 27.20 | 27.93 | 23.80 | 26.09 | 384525 | 10121209 | -1.06 | -3.90% |
| 2009-07-24 | 29.00 | 29.00 | 26.40 | 27.15 | 651876 | 18000040 | -1.82 | -6.28% |
| 2009-07-17 | 27.50 | 31.00 | 27.05 | 28.97 | 702804 | 20430866 | 1.07 | 3.83% |
| 2009-07-10 | 29.27 | 29.27 | 26.20 | 27.90 | 610446 | 16784304 | -0.95 | -3.29% |
| 2009-07-03 | 27.00 | 29.15 | 24.30 | 28.85 | 718006 | 19230776 | 2.46 | 9.32% |
| 2009-06-26 | 22.58 | 26.58 | 22.25 | 26.39 | 683839 | 16377296 | 4.50 | 20.56% |
| 2009-06-19 | 29.43 | 30.00 | 18.30 | 21.89 | 359310 | 7561195 | -7.53 | -25.59% |
| 2009-06-12 | 26.75 | 31.20 | 26.66 | 29.42 | 423625 | 12309215 | 2.45 | 9.08% |
| 2009-06-05 | 26.01 | 28.20 | 25.85 | 26.97 | 271562 | 7418419 | 1.72 | 6.81% |
| 2009-05-27 | 23.96 | 25.68 | 23.58 | 25.25 | 82624 | 2074124 | 1.03 | 4.25% |
| 2009-05-22 | 24.70 | 26.45 | 24.00 | 24.22 | 183509 | 4661010 | -0.38 | -1.54% |
| 2009-05-15 | 25.14 | 25.38 | 22.10 | 24.60 | 287042 | 6867991 | -0.55 | -2.19% |
| 2009-05-08 | 25.48 | 26.17 | 24.11 | 25.15 | 254345 | 6420572 | -0.30 | -1.18% |
| 2009-04-30 | 24.30 | 25.79 | 23.50 | 25.45 | 231717 | 5675230 | 0.38 | 1.52% |
| 2009-04-24 | 29.80 | 30.19 | 25.04 | 25.07 | 459293 | 12403826 | -4.85 | -16.21% |
| 2009-04-17 | 27.43 | 30.38 | 27.00 | 29.92 | 340370 | 9707281 | 3.28 | 12.31% |
| 2009-04-10 | 26.80 | 26.97 | 24.90 | 26.64 | 128075 | 3326022 | -0.28 | -1.04% |
| 2009-04-03 | 26.35 | 27.99 | 25.01 | 26.92 | 238746 | 6435404 | 0.57 | 2.16% |
| 2009-03-27 | 22.30 | 28.82 | 22.30 | 26.35 | 458472 | 11624698 | 4.11 | 18.48% |
| 2009-03-20 | 20.80 | 23.07 | 20.35 | 22.24 | 204325 | 4529965 | 1.23 | 5.85% |
| 2009-03-13 | 20.41 | 21.96 | 20.06 | 21.01 | 101587 | 2126796 | -0.44 | -2.05% |
| 2009-03-06 | 20.00 | 22.60 | 19.00 | 21.45 | 144529 | 3076051 | 1.99 | 10.23% |
| 2009-02-27 | 24.28 | 24.29 | 19.13 | 19.46 | 156179 | 3432463 | -4.60 | -19.12% |
| 2009-02-20 | 24.69 | 24.90 | 21.86 | 24.06 | 201600 | 4720356 | -0.70 | -2.83% |
| 2009-02-13 | 23.02 | 24.99 | 22.45 | 24.76 | 147793 | 3451061 | 1.60 | 6.91% |
| 2009-02-06 | 19.67 | 24.30 | 19.64 | 23.16 | 187310 | 4087102 | 3.50 | 17.80% |
| 2009-01-23 | 18.02 | 20.15 | 17.38 | 19.66 | 134204 | 2536178 | 1.65 | 9.16% |
| 2009-01-16 | 18.95 | 19.62 | 17.90 | 18.01 | 139380 | 2601781 | -1.39 | -7.17% |
| 2009-01-09 | 17.81 | 20.19 | 17.70 | 19.40 | 109401 | 2098052 | 1.54 | 8.62% |
| 2008-12-26 | 19.30 | 19.85 | 17.11 | 17.86 | 106968 | 1961202 | -1.23 | -6.44% |
| 2008-12-19 | 18.39 | 19.36 | 17.00 | 19.09 | 151652 | 2735684 | 0.97 | 5.35% |
| 2008-12-12 | 16.20 | 18.78 | 15.73 | 18.12 | 251847 | 4241515 | 2.42 | 15.41% |
| 2008-12-05 | 12.55 | 15.70 | 11.52 | 15.70 | 204880 | 2863319 | 2.79 | 21.61% |
| 2008-11-28 | 13.75 | 14.50 | 12.60 | 12.91 | 106931 | 1440923 | -0.84 | -6.11% |
| 2008-11-21 | 12.55 | 14.52 | 12.55 | 13.75 | 134504 | 1823653 | 1.24 | 9.91% |
| 2008-11-14 | 10.48 | 12.51 | 10.00 | 12.51 | 104759 | 1156216 | 2.48 | 24.73% |
| 2008-11-07 | 12.68 | 13.30 | 9.77 | 10.03 | 56162 | 601940 | -2.67 | -21.02% |
| 2008-10-31 | 12.99 | 13.00 | 11.84 | 12.70 | 24067 | 303838 | -0.42 | -3.20% |
| 2008-10-24 | 12.65 | 13.49 | 12.26 | 13.12 | 34049 | 440306 | 0.81 | 6.58% |
| 2008-10-17 | 12.90 | 14.26 | 11.96 | 12.31 | 32217 | 415955 | -1.13 | -8.41% |
| 2008-10-10 | 14.51 | 15.95 | 13.10 | 13.44 | 60152 | 895909 | -1.71 | -11.29% |
| 2008-09-26 | 14.30 | 15.50 | 13.25 | 15.15 | 109927 | 1588797 | 2.10 | 16.09% |
| 2008-09-19 | 13.12 | 13.12 | 11.26 | 13.05 | 46164 | 572653 | -0.09 | -0.69% |
| 2008-09-12 | 13.90 | 13.90 | 12.60 | 13.14 | 38595 | 507198 | -0.80 | -5.74% |
| 2008-09-05 | 15.48 | 15.48 | 13.60 | 13.94 | 41142 | 598436 | -1.55 | -10.01% |
| 2008-08-29 | 15.28 | 15.93 | 13.21 | 15.49 | 59832 | 870459 | 0.22 | 1.44% |
| 2008-08-22 | 16.50 | 16.95 | 14.21 | 15.27 | 37423 | 587510 | -1.05 | -6.43% |
| 2008-08-15 | 17.51 | 17.81 | 15.62 | 16.32 | 31769 | 524217 | -1.29 | -7.33% |
| 2008-08-08 | 20.82 | 21.10 | 17.59 | 17.61 | 35443 | 685464 | -3.21 | -15.42% |
| 2008-08-01 | 20.76 | 21.47 | 20.03 | 20.82 | 29431 | 608193 | -0.14 | -0.67% |
| 2008-07-25 | 20.39 | 21.74 | 20.33 | 20.96 | 44958 | 944107 | 0.58 | 2.85% |
| 2008-07-18 | 22.60 | 23.70 | 19.10 | 20.38 | 64232 | 1366473 | -2.62 | -11.39% |
| 2008-07-11 | 21.00 | 23.98 | 20.89 | 23.00 | 89304 | 2023937 | 2.08 | 9.94% |
| 2008-07-04 | 23.00 | 23.00 | 19.40 | 20.92 | 73817 | 1543657 | -1.20 | -5.42% |
| 2008-06-27 | 22.60 | 25.30 | 21.95 | 22.12 | 88690 | 2106192 | -0.83 | -3.62% |
| 2008-06-20 | 24.00 | 25.97 | 21.85 | 22.95 | 146770 | 3586837 | -0.89 | -3.73% |
| 2008-06-13 | 24.91 | 26.00 | 22.80 | 23.84 | 110748 | 2710758 | -3.84 | -13.87% |
| 2008-06-06 | 26.80 | 30.80 | 26.66 | 27.68 | 250331 | 7192983 | 1.02 | 3.83% |
| 2008-05-30 | 24.00 | 27.20 | 22.36 | 26.66 | 129589 | 3297156 | 2.74 | 11.46% |
| 2008-05-23 | 24.30 | 25.28 | 21.78 | 23.92 | 164200 | 3895987 | -0.48 | -1.97% |
| 2008-05-16 | 24.87 | 27.36 | 24.16 | 24.40 | 266471 | 6933317 | 1.79 | 7.92% |
| 2008-05-09 | 20.40 | 22.61 | 19.81 | 22.61 | 35465 | 722127 | 2.96 | 15.06% |
| 2008-04-30 | 17.00 | 19.65 | 16.94 | 19.65 | 87833 | 1619989 | 2.02 | 11.46% |
| 2008-04-25 | 15.31 | 17.93 | 13.10 | 17.63 | 177487 | 2748203 | 3.71 | 26.65% |
| 2008-04-18 | 17.35 | 17.68 | 13.71 | 13.92 | 110834 | 1712238 | -3.30 | -19.16% |
| 2008-04-11 | 17.48 | 18.96 | 16.30 | 17.22 | 122451 | 2197146 | -0.43 | -2.44% |
| 2008-04-03 | 22.01 | 23.10 | 16.50 | 17.65 | 127390 | 2447619 | -5.46 | -23.63% |
| 2008-03-28 | 24.20 | 24.87 | 21.01 | 23.11 | 240212 | 5602923 | -0.39 | -1.66% |
| 2008-03-21 | 23.00 | 24.31 | 19.00 | 23.50 | 248651 | 5419370 | 0.05 | 0.21% |
| 2008-03-14 | 23.00 | 23.95 | 20.90 | 23.45 | 225678 | 5116401 | 0.35 | 1.51% |
| 2008-03-07 | 19.50 | 23.68 | 19.30 | 23.10 | 208292 | 4585231 | 3.50 | 17.86% |
| 2008-02-29 | 21.71 | 21.89 | 18.81 | 19.60 | 103092 | 2037167 | -1.85 | -8.62% |
| 2008-02-22 | 19.43 | 21.95 | 18.89 | 21.45 | 142202 | 2904082 | 2.28 | 11.89% |
| 2008-02-15 | 18.88 | 19.46 | 18.60 | 19.17 | 32397 | 617437 | -0.16 | -0.83% |
| 2008-02-05 | 18.23 | 19.70 | 18.05 | 19.33 | 51945 | 980140 | 1.49 | 8.35% |
| 2008-02-01 | 22.01 | 22.18 | 16.11 | 17.84 | 158900 | 3037937 | -4.48 | -20.07% |
| 2008-01-25 | 24.00 | 24.90 | 19.50 | 22.32 | 342774 | 7567672 | -1.37 | -5.78% |
| 2008-01-18 | 18.90 | 24.10 | 18.80 | 23.69 | 353426 | 7485173 | 4.66 | 24.49% |
| 2008-01-11 | 18.52 | 19.89 | 18.30 | 19.03 | 260606 | 4930738 | 0.23 | 1.22% |
| 2008-01-04 | 17.70 | 19.50 | 16.99 | 18.80 | 221724 | 4078770 | 1.49 | 8.61% |
| 2007-12-28 | 16.10 | 17.65 | 15.51 | 17.31 | 298397 | 4914627 | 1.24 | 7.72% |
| 2007-12-20 | 17.00 | 17.39 | 15.22 | 16.07 | 208854 | 3348027 | -1.24 | -7.16% |
| 2007-12-14 | 13.50 | 18.30 | 13.30 | 17.31 | 417473 | 6730807 | 3.73 | 27.47% |
| 2007-12-07 | 12.01 | 14.15 | 11.52 | 13.58 | 419140 | 5487340 | 1.18 | 9.52% |
| 2007-11-30 | 8.28 | 14.00 | 8.28 | 12.40 | 329177 | 4142342 | 4.51 | 57.16% |
| 2007-06-01 | 6.49 | 7.89 | 6.49 | 7.89 | 924 | 6674 | 1.71 | 27.67% |
| 2007-04-19 | 5.05 | 6.18 | 4.91 | 6.18 | 206682 | 1097623 | 1.02 | 19.77% |
| 2006-12-22 | 4.16 | 5.17 | 3.99 | 5.16 | 392928 | 1830258 | 1.00 | 24.04% |
| 2006-12-15 | 3.95 | 4.27 | 3.91 | 4.16 | 154375 | 638464 | 0.21 | 5.32% |
| 2006-12-08 | 4.12 | 4.19 | 3.93 | 3.95 | 85552 | 348393 | -0.15 | -3.66% |
| 2006-12-01 | 4.08 | 4.26 | 4.01 | 4.10 | 65606 | 271719 | 0.02 | 0.49% |
