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 | 22.75 | 23.70 | 21.50 | 22.93 | 218315 | 4948126 | 0.20 | 0.88% |
| 2009-11-20 | 19.84 | 23.00 | 19.51 | 22.73 | 470350 | 9919746 | 3.04 | 15.44% |
| 2009-11-13 | 19.68 | 20.00 | 18.45 | 19.69 | 396567 | 7639449 | 0.81 | 4.29% |
| 2009-11-06 | 16.35 | 19.66 | 16.00 | 18.88 | 400315 | 7316701 | 2.38 | 14.42% |
| 2009-10-30 | 17.98 | 18.00 | 16.31 | 16.50 | 196278 | 3339210 | -1.52 | -8.44% |
| 2009-10-23 | 17.00 | 18.33 | 16.90 | 18.02 | 294746 | 5190266 | 0.96 | 5.63% |
| 2009-10-16 | 16.95 | 17.90 | 16.42 | 17.06 | 295671 | 5069600 | 0.76 | 4.66% |
| 2009-10-08 | 16.20 | 16.35 | 16.09 | 16.30 | 1952 | 31701 | 0.31 | 1.94% |
| 2009-09-30 | 17.51 | 18.40 | 15.68 | 15.99 | 142104 | 2363925 | -1.82 | -10.22% |
| 2009-09-24 | 20.00 | 21.10 | 17.50 | 17.81 | 317392 | 6175384 | -2.44 | -12.05% |
| 2009-09-18 | 19.95 | 21.30 | 19.80 | 20.25 | 507711 | 10402316 | 0.36 | 1.81% |
| 2009-09-11 | 19.10 | 21.40 | 18.90 | 19.89 | 661534 | 13281418 | 0.93 | 4.91% |
| 2009-09-04 | 19.00 | 19.97 | 16.60 | 18.96 | 572268 | 10563150 | -0.63 | -3.22% |
| 2009-08-28 | 16.60 | 22.88 | 16.40 | 19.59 | 892891 | 17674214 | 2.98 | 17.94% |
| 2009-08-21 | 16.50 | 16.69 | 15.32 | 16.61 | 157260 | 2530780 | -0.10 | -0.60% |
| 2009-08-14 | 18.36 | 18.84 | 16.70 | 16.71 | 175068 | 3148157 | -1.44 | -7.93% |
| 2009-08-07 | 18.35 | 20.34 | 18.00 | 18.15 | 349493 | 6743010 | -0.27 | -1.47% |
| 2009-07-31 | 18.71 | 19.48 | 17.20 | 18.42 | 311500 | 5729822 | -0.25 | -1.34% |
| 2009-07-24 | 17.33 | 18.99 | 17.09 | 18.67 | 369969 | 6648027 | 1.36 | 7.86% |
| 2009-07-17 | 17.20 | 17.80 | 17.09 | 17.31 | 220206 | 3837885 | 0.11 | 0.64% |
| 2009-07-10 | 16.20 | 17.95 | 16.11 | 17.20 | 344918 | 5850036 | 1.02 | 6.30% |
| 2009-07-03 | 15.99 | 16.30 | 15.70 | 16.18 | 177047 | 2837490 | 0.19 | 1.19% |
| 2009-06-26 | 16.38 | 16.68 | 15.64 | 15.99 | 187463 | 2999396 | -0.31 | -1.90% |
| 2009-06-19 | 15.53 | 16.35 | 15.51 | 16.30 | 148584 | 2368423 | 0.77 | 4.96% |
| 2009-06-12 | 15.77 | 16.95 | 15.46 | 15.53 | 183684 | 2982653 | -0.24 | -1.52% |
| 2009-06-05 | 15.90 | 16.65 | 15.65 | 15.77 | 140599 | 2273981 | -0.03 | -0.19% |
| 2009-05-27 | 15.59 | 16.03 | 15.13 | 15.80 | 93921 | 1468408 | -0.13 | -0.82% |
| 2009-05-22 | 17.98 | 17.99 | 15.74 | 15.93 | 109576 | 1825761 | -1.47 | -8.45% |
| 2009-05-06 | 16.03 | 17.56 | 16.03 | 17.40 | 153754 | 2597066 | 1.03 | 6.29% |
| 2009-04-30 | 17.10 | 17.10 | 15.39 | 16.37 | 235993 | 3790172 | -0.78 | -4.55% |
| 2009-04-24 | 17.47 | 20.18 | 16.71 | 17.15 | 513606 | 9466376 | -0.51 | -2.89% |
| 2009-04-17 | 17.35 | 18.27 | 16.51 | 17.66 | 386409 | 6660633 | 0.57 | 3.33% |
| 2009-04-10 | 16.12 | 17.19 | 15.52 | 17.09 | 434987 | 7245603 | 0.97 | 6.02% |
| 2009-04-03 | 15.97 | 16.54 | 15.30 | 16.12 | 278465 | 4470129 | 0.10 | 0.62% |
| 2009-03-27 | 16.67 | 17.48 | 15.77 | 16.02 | 422157 | 6963056 | -0.64 | -3.84% |
| 2009-03-20 | 14.31 | 17.20 | 13.79 | 16.66 | 520193 | 8232524 | 2.27 | 15.78% |
| 2009-03-13 | 15.21 | 15.30 | 13.13 | 14.39 | 302854 | 4294287 | -0.81 | -5.33% |
| 2009-03-06 | 13.98 | 15.67 | 13.50 | 15.20 | 405857 | 6047468 | 1.29 | 9.27% |
| 2009-02-27 | 16.08 | 16.58 | 13.55 | 13.91 | 378678 | 5828427 | -2.28 | -14.08% |
| 2009-02-20 | 17.89 | 17.90 | 15.61 | 16.19 | 448090 | 7440889 | -1.59 | -8.94% |
| 2009-02-13 | 15.60 | 18.95 | 15.20 | 17.78 | 618400 | 10634613 | 2.73 | 18.14% |
| 2009-02-06 | 10.85 | 15.05 | 10.85 | 15.05 | 500285 | 6602743 | 4.26 | 39.48% |
| 2009-01-23 | 11.00 | 11.58 | 10.74 | 10.79 | 253397 | 2812529 | 0.06 | 0.56% |
| 2009-01-15 | 10.73 | 10.93 | 9.97 | 10.73 | 159567 | 1668408 | -0.09 | -0.83% |
| 2009-01-09 | 9.43 | 11.00 | 9.36 | 10.82 | 263700 | 2712957 | 0.00 | 0.00% |
| 2008-12-26 | 11.75 | 11.85 | 10.45 | 10.82 | 311119 | 3466847 | -0.87 | -7.44% |
| 2008-12-19 | 10.39 | 13.09 | 9.91 | 11.69 | 618048 | 7069866 | 1.72 | 17.25% |
| 2008-12-12 | 9.55 | 10.82 | 9.42 | 9.97 | 554108 | 5569567 | 0.63 | 6.75% |
| 2008-12-05 | 7.75 | 9.50 | 7.36 | 9.34 | 333833 | 2910590 | 1.47 | 18.68% |
| 2008-11-28 | 8.90 | 9.18 | 7.79 | 7.87 | 154947 | 1285092 | -0.87 | -9.95% |
| 2008-11-21 | 8.56 | 9.30 | 7.66 | 8.74 | 441860 | 3809486 | 0.29 | 3.43% |
| 2008-11-14 | 7.16 | 8.47 | 7.15 | 8.45 | 394406 | 3091988 | 1.40 | 19.86% |
| 2008-11-07 | 6.91 | 7.30 | 6.60 | 7.05 | 105451 | 731155 | 0.02 | 0.28% |
| 2008-10-31 | 7.41 | 7.43 | 6.55 | 7.03 | 140383 | 982006 | -0.69 | -8.94% |
| 2008-10-24 | 7.36 | 8.36 | 7.23 | 7.72 | 221978 | 1760028 | 0.28 | 3.76% |
| 2008-10-17 | 8.80 | 9.60 | 7.31 | 7.44 | 223510 | 1893188 | -1.79 | -19.39% |
| 2008-10-10 | 12.20 | 12.20 | 9.23 | 9.23 | 207031 | 2214433 | -3.33 | -26.51% |
| 2008-09-26 | 12.98 | 14.19 | 12.00 | 12.56 | 615795 | 8089904 | 0.34 | 2.78% |
| 2008-09-19 | 12.10 | 12.44 | 11.07 | 12.22 | 225386 | 2688008 | -0.04 | -0.33% |
| 2008-09-12 | 11.15 | 12.67 | 10.21 | 12.26 | 275639 | 3241570 | 0.96 | 8.50% |
| 2008-09-05 | 11.80 | 12.82 | 11.28 | 11.30 | 309155 | 3739965 | -0.69 | -5.75% |
| 2008-08-29 | 12.45 | 13.04 | 10.84 | 11.99 | 355439 | 4307281 | -0.51 | -4.08% |
| 2008-08-22 | 13.36 | 13.56 | 10.70 | 12.50 | 365339 | 4439984 | -1.11 | -8.16% |
| 2008-08-15 | 19.08 | 19.40 | 13.40 | 13.61 | 231943 | 3356129 | -6.82 | -33.38% |
| 2008-08-08 | 22.40 | 23.98 | 20.43 | 20.43 | 360750 | 8042224 | -1.58 | -7.18% |
| 2008-08-01 | 23.00 | 23.28 | 19.50 | 22.01 | 190343 | 4110628 | -0.70 | -3.08% |
| 2008-07-25 | 20.76 | 24.00 | 20.26 | 22.71 | 276381 | 6253788 | 1.65 | 7.83% |
| 2008-07-18 | 24.45 | 26.58 | 19.41 | 21.06 | 368225 | 8576043 | -3.59 | -14.56% |
| 2008-07-11 | 27.07 | 29.07 | 24.00 | 24.65 | 537715 | 14509884 | -1.78 | -6.74% |
| 2008-07-04 | 19.81 | 26.43 | 19.71 | 26.43 | 422912 | 9975671 | 5.90 | 28.74% |
| 2008-06-27 | 18.70 | 24.05 | 18.19 | 20.53 | 303792 | 6603414 | 1.40 | 7.32% |
| 2008-06-20 | 22.40 | 22.85 | 16.85 | 19.13 | 174046 | 3378765 | -3.31 | -14.75% |
| 2008-06-13 | 28.78 | 28.90 | 22.40 | 22.44 | 54092 | 1371028 | -7.46 | -24.95% |
| 2008-06-06 | 28.88 | 30.49 | 28.68 | 29.90 | 44022 | 1306581 | 1.03 | 3.57% |
| 2008-05-30 | 29.98 | 29.98 | 28.01 | 28.87 | 37897 | 1093763 | -1.43 | -4.72% |
| 2008-05-23 | 31.70 | 32.88 | 28.10 | 30.30 | 93916 | 2887781 | -1.69 | -5.28% |
| 2008-05-16 | 32.00 | 33.98 | 31.25 | 31.99 | 98084 | 3186068 | -1.25 | -3.76% |
| 2008-05-09 | 31.00 | 35.58 | 30.50 | 33.24 | 205216 | 6884720 | 1.55 | 4.89% |
| 2008-04-25 | 29.99 | 33.33 | 25.30 | 31.69 | 140638 | 4228946 | 4.42 | 16.21% |
| 2008-04-18 | 31.62 | 31.98 | 26.90 | 27.27 | 70088 | 2084430 | -5.38 | -16.48% |
| 2008-04-11 | 30.00 | 34.98 | 28.92 | 32.65 | 103692 | 3352926 | 1.73 | 5.59% |
| 2008-04-03 | 37.20 | 38.79 | 27.61 | 30.92 | 98437 | 3262337 | -7.30 | -19.10% |
| 2008-03-28 | 38.80 | 39.55 | 34.61 | 38.22 | 166966 | 6330507 | 0.52 | 1.38% |
| 2008-03-21 | 36.50 | 39.98 | 31.40 | 37.70 | 200065 | 7223456 | 1.02 | 2.78% |
| 2008-03-14 | 43.28 | 43.29 | 35.90 | 36.68 | 85105 | 3367603 | -6.69 | -15.43% |
| 2008-03-07 | 38.99 | 45.50 | 38.50 | 43.37 | 172793 | 7379826 | 3.42 | 8.56% |
| 2008-02-29 | 40.80 | 41.00 | 37.00 | 39.95 | 68706 | 2656394 | -0.40 | -0.99% |
| 2008-02-22 | 42.13 | 43.51 | 40.00 | 40.35 | 51663 | 2153066 | -1.03 | -2.49% |
| 2008-02-15 | 42.42 | 44.42 | 39.50 | 41.38 | 40497 | 1702347 | -2.19 | -5.03% |
| 2008-02-05 | 40.95 | 44.79 | 40.20 | 43.57 | 54333 | 2319827 | 4.56 | 11.69% |
| 2008-02-01 | 41.30 | 41.80 | 37.50 | 39.01 | 98432 | 3922691 | -3.30 | -7.80% |
| 2008-01-25 | 44.10 | 44.60 | 37.32 | 42.31 | 163046 | 6606036 | -1.90 | -4.30% |
| 2008-01-18 | 45.80 | 48.81 | 43.01 | 44.21 | 143101 | 6665447 | -1.94 | -4.20% |
| 2008-01-11 | 49.68 | 50.00 | 45.60 | 46.15 | 205167 | 9837829 | -4.66 | -9.17% |
| 2008-01-04 | 48.01 | 53.07 | 48.01 | 50.81 | 145363 | 7477363 | 2.24 | 4.61% |
| 2007-12-28 | 45.65 | 49.50 | 44.99 | 48.57 | 153184 | 7264210 | 3.56 | 7.91% |
| 2007-12-21 | 46.16 | 48.50 | 43.05 | 45.01 | 216301 | 9922807 | -0.99 | -2.15% |
| 2007-12-14 | 38.50 | 46.68 | 38.48 | 46.00 | 259838 | 11221060 | 6.65 | 16.90% |
| 2007-12-07 | 34.80 | 39.58 | 34.50 | 39.35 | 169099 | 6398882 | 4.02 | 11.38% |
| 2007-11-30 | 37.60 | 38.13 | 34.76 | 35.33 | 152118 | 5540388 | -1.63 | -4.41% |
| 2007-11-23 | 31.71 | 37.10 | 31.23 | 36.96 | 311714 | 10879600 | 5.76 | 18.46% |
| 2007-11-16 | 31.10 | 33.18 | 30.66 | 31.20 | 127079 | 4023816 | -0.44 | -1.39% |
| 2007-11-09 | 35.58 | 36.80 | 30.65 | 31.64 | 114410 | 3856185 | -4.86 | -13.31% |
| 2007-11-02 | 34.15 | 39.20 | 32.30 | 36.50 | 106185 | 3870659 | 2.72 | 8.05% |
| 2007-10-26 | 39.20 | 39.20 | 33.50 | 33.78 | 85985 | 3124868 | -5.49 | -13.98% |
| 2007-10-18 | 40.30 | 42.39 | 38.50 | 39.27 | 89351 | 3580215 | -1.19 | -2.94% |
| 2007-10-12 | 46.90 | 46.90 | 38.95 | 40.46 | 157766 | 6710429 | -5.72 | -12.39% |
| 2007-09-28 | 45.60 | 48.50 | 44.80 | 46.18 | 79774 | 3692842 | -2.22 | -4.59% |
| 2007-09-21 | 49.60 | 51.51 | 46.20 | 48.40 | 108065 | 5242082 | -1.20 | -2.42% |
| 2007-09-14 | 54.90 | 62.44 | 48.26 | 49.60 | 150883 | 7975270 | -4.85 | -8.91% |
| 2007-09-07 | 49.50 | 58.32 | 47.93 | 54.45 | 109190 | 5766099 | 4.96 | 10.02% |
| 2007-08-31 | 48.49 | 51.20 | 45.80 | 49.49 | 88698 | 4311358 | 1.29 | 2.68% |
| 2007-08-24 | 46.61 | 50.23 | 46.61 | 48.20 | 53552 | 2611870 | 2.04 | 4.42% |
| 2007-08-17 | 47.66 | 48.47 | 45.80 | 46.16 | 62530 | 2931948 | -1.65 | -3.45% |
| 2007-08-10 | 51.50 | 55.15 | 45.91 | 47.81 | 144819 | 7438955 | -3.14 | -6.16% |
| 2007-08-03 | 45.00 | 51.50 | 44.00 | 50.95 | 87036 | 4149479 | 5.50 | 12.10% |
| 2007-07-27 | 41.95 | 47.00 | 41.95 | 45.45 | 73334 | 3256079 | 3.70 | 8.86% |
| 2007-07-20 | 39.58 | 42.30 | 37.40 | 41.75 | 70288 | 2761858 | 2.07 | 5.22% |
| 2007-07-13 | 40.15 | 43.52 | 38.71 | 39.68 | 72230 | 2942652 | 0.12 | 0.30% |
| 2007-07-06 | 38.84 | 40.90 | 35.86 | 39.56 | 95255 | 3681997 | 0.56 | 1.44% |
| 2007-06-29 | 49.50 | 51.00 | 37.45 | 39.00 | 117406 | 5144639 | -9.90 | -20.25% |
| 2007-06-22 | 47.20 | 52.50 | 44.61 | 48.90 | 124973 | 5983274 | 2.70 | 5.84% |
| 2007-06-15 | 37.56 | 49.70 | 37.18 | 46.20 | 130968 | 5893719 | 8.30 | 21.90% |
| 2007-06-08 | 36.20 | 39.00 | 30.60 | 37.90 | 133925 | 4743155 | 0.40 | 1.07% |
| 2007-06-01 | 29.95 | 41.40 | 29.90 | 37.50 | 270075 | 9800544 | 7.54 | 25.17% |
| 2007-05-25 | 29.50 | 32.50 | 29.01 | 29.96 | 79331 | 2445707 | -0.44 | -1.45% |
| 2007-05-18 | 28.88 | 31.50 | 28.30 | 30.40 | 69494 | 2081071 | 0.32 | 1.06% |
| 2007-05-11 | 30.60 | 31.70 | 28.26 | 30.08 | 129661 | 3872880 | -0.52 | -1.70% |
| 2007-04-27 | 29.75 | 33.60 | 29.70 | 30.60 | 130733 | 4172607 | 2.67 | 9.56% |
| 2007-04-19 | 25.04 | 28.59 | 25.04 | 27.93 | 96356 | 2629471 | 2.62 | 10.35% |
| 2007-04-13 | 25.38 | 26.12 | 23.80 | 25.31 | 85278 | 2133201 | 0.44 | 1.77% |
| 2007-04-06 | 22.68 | 25.20 | 22.60 | 24.87 | 82400 | 1961525 | 2.22 | 9.80% |
| 2007-03-30 | 22.55 | 25.63 | 21.00 | 22.65 | 152958 | 3650250 | 0.26 | 1.16% |
| 2007-03-23 | 20.71 | 23.25 | 20.71 | 22.39 | 143869 | 3193063 | -0.62 | -2.69% |
| 2007-03-16 | 20.62 | 23.89 | 19.51 | 23.01 | 242766 | 5274956 | 2.81 | 13.91% |
| 2007-03-09 | 17.00 | 20.20 | 16.68 | 20.20 | 140399 | 2603782 | 3.20 | 18.82% |
| 2007-03-02 | 19.82 | 20.00 | 16.56 | 17.00 | 132195 | 2364427 | -2.78 | -14.05% |
| 2007-02-16 | 18.16 | 20.10 | 18.10 | 19.78 | 81452 | 1556985 | 1.48 | 8.09% |
| 2007-02-09 | 17.28 | 18.74 | 17.28 | 18.30 | 72236 | 1306802 | 0.95 | 5.48% |
| 2007-02-02 | 19.50 | 19.75 | 16.81 | 17.35 | 120323 | 2228658 | -1.92 | -9.96% |
| 2007-01-26 | 20.99 | 21.18 | 18.60 | 19.27 | 211957 | 4140422 | -1.33 | -6.46% |
| 2007-01-19 | 15.88 | 20.98 | 15.86 | 20.60 | 296452 | 5572750 | 4.71 | 29.64% |
| 2006-12-15 | 14.11 | 16.00 | 14.11 | 15.89 | 90959 | 1384406 | 1.81 | 12.86% |
| 2006-12-08 | 14.80 | 15.84 | 13.96 | 14.08 | 110545 | 1663417 | -0.73 | -4.93% |
| 2006-12-01 | 14.41 | 15.20 | 14.41 | 14.81 | 68760 | 1021598 | 0.39 | 2.71% |
