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 | 20.02 | 20.74 | 17.53 | 17.73 | 875549 | 16909122 | -2.42 | -12.01% |
| 2009-11-20 | 18.86 | 20.54 | 18.79 | 20.15 | 882778 | 17224190 | 1.30 | 6.90% |
| 2009-11-13 | 18.87 | 19.20 | 18.08 | 18.85 | 752227 | 13995460 | -0.04 | -0.21% |
| 2009-11-06 | 16.72 | 19.25 | 16.70 | 18.89 | 1164817 | 21528280 | 1.66 | 9.63% |
| 2009-10-30 | 17.74 | 17.82 | 16.50 | 17.23 | 433432 | 7388137 | -0.50 | -2.82% |
| 2009-10-23 | 16.40 | 17.98 | 16.32 | 17.73 | 903201 | 15589109 | 1.29 | 7.85% |
| 2009-10-16 | 16.37 | 16.85 | 16.10 | 16.44 | 426210 | 7055115 | 0.15 | 0.92% |
| 2009-10-09 | 15.57 | 16.32 | 15.57 | 16.29 | 86853 | 1394296 | 0.76 | 4.89% |
| 2009-09-30 | 16.45 | 16.60 | 15.16 | 15.53 | 237121 | 3757814 | -0.92 | -5.59% |
| 2009-09-25 | 17.20 | 18.30 | 16.36 | 16.45 | 669264 | 11552963 | -0.96 | -5.51% |
| 2009-09-18 | 16.85 | 18.86 | 16.85 | 17.41 | 1414703 | 25229784 | 0.94 | 5.71% |
| 2009-09-11 | 16.07 | 16.66 | 15.72 | 16.47 | 626260 | 10181548 | 0.27 | 1.67% |
| 2009-09-04 | 16.38 | 16.54 | 14.76 | 16.20 | 514226 | 8068875 | -0.55 | -3.28% |
| 2009-08-28 | 15.85 | 17.66 | 15.61 | 16.75 | 1039559 | 17481600 | 1.04 | 6.62% |
| 2009-08-21 | 16.02 | 16.11 | 14.71 | 15.71 | 562377 | 8649338 | -0.53 | -3.26% |
| 2009-08-14 | 18.02 | 18.47 | 16.22 | 16.24 | 620535 | 10799385 | -1.64 | -9.17% |
| 2009-08-07 | 19.20 | 19.88 | 17.51 | 17.88 | 1200688 | 22613068 | -1.26 | -6.58% |
| 2009-07-31 | 16.37 | 19.56 | 16.37 | 19.14 | 2056081 | 36968096 | 2.75 | 16.78% |
| 2009-07-24 | 16.30 | 17.08 | 16.10 | 16.39 | 1009853 | 16770426 | 0.15 | 0.92% |
| 2009-07-17 | 16.41 | 16.88 | 16.02 | 16.24 | 967964 | 15928624 | -0.17 | -1.04% |
| 2009-07-10 | 15.50 | 16.53 | 15.00 | 16.41 | 1114592 | 17380568 | 0.91 | 5.87% |
| 2009-07-03 | 15.73 | 16.64 | 15.39 | 15.50 | 684892 | 10910593 | -0.39 | -2.45% |
| 2009-06-26 | 15.49 | 15.98 | 15.09 | 15.89 | 468356 | 7267249 | 0.45 | 2.92% |
| 2009-06-19 | 15.19 | 15.51 | 14.96 | 15.44 | 292868 | 4460350 | 0.28 | 1.85% |
| 2009-06-12 | 15.76 | 16.01 | 15.10 | 15.16 | 332129 | 5165000 | -0.59 | -3.75% |
| 2009-06-05 | 15.90 | 15.97 | 15.33 | 15.75 | 340643 | 5317566 | -0.02 | -0.13% |
| 2009-05-27 | 24.30 | 25.09 | 15.65 | 15.77 | 171816 | 3789043 | -8.95 | -36.21% |
| 2009-05-22 | 24.68 | 25.13 | 24.20 | 24.72 | 235590 | 5812044 | 0.06 | 0.24% |
| 2009-05-15 | 24.36 | 24.75 | 23.40 | 24.66 | 263520 | 6395310 | 0.24 | 0.98% |
| 2009-05-08 | 24.75 | 25.38 | 24.02 | 24.42 | 300564 | 7450159 | -0.08 | -0.33% |
| 2009-04-30 | 23.70 | 24.94 | 23.47 | 24.50 | 122687 | 2975055 | 0.16 | 0.66% |
| 2009-04-24 | 26.55 | 26.59 | 23.95 | 24.34 | 398583 | 10101644 | -2.25 | -8.46% |
| 2009-04-17 | 26.38 | 28.60 | 25.80 | 26.59 | 571406 | 15419833 | 0.62 | 2.39% |
| 2009-04-10 | 25.30 | 26.54 | 24.88 | 25.97 | 215526 | 5519178 | 0.78 | 3.10% |
| 2009-04-03 | 26.35 | 26.35 | 24.85 | 25.19 | 291817 | 7458601 | -1.38 | -5.19% |
| 2009-03-27 | 23.85 | 26.94 | 23.79 | 26.57 | 229237 | 5748211 | 2.73 | 11.45% |
| 2009-03-20 | 23.88 | 24.55 | 23.50 | 23.84 | 114819 | 2756123 | 0.10 | 0.42% |
| 2009-03-13 | 23.86 | 24.36 | 22.35 | 23.74 | 75209 | 1739174 | -0.22 | -0.92% |
| 2009-03-06 | 22.59 | 25.60 | 22.35 | 23.96 | 155339 | 3757308 | 1.31 | 5.78% |
| 2009-02-27 | 26.37 | 27.10 | 22.00 | 22.65 | 177591 | 4414979 | -3.89 | -14.66% |
| 2009-02-20 | 28.80 | 28.88 | 25.40 | 26.54 | 156075 | 4253464 | -1.64 | -5.82% |
| 2009-02-13 | 27.40 | 28.28 | 26.60 | 28.18 | 194519 | 5322044 | 1.11 | 4.10% |
| 2009-02-06 | 25.51 | 27.25 | 24.99 | 27.07 | 134117 | 3505369 | 1.68 | 6.62% |
| 2009-01-23 | 26.03 | 26.28 | 25.11 | 25.39 | 46102 | 1189241 | -0.57 | -2.20% |
| 2009-01-16 | 25.08 | 26.28 | 25.08 | 25.96 | 54507 | 1400719 | 0.78 | 3.10% |
| 2009-01-09 | 25.50 | 25.61 | 24.81 | 25.18 | 83323 | 2093949 | 0.28 | 1.12% |
| 2008-12-26 | 28.63 | 29.86 | 24.87 | 24.90 | 67433 | 1817811 | -3.73 | -13.03% |
| 2008-12-19 | 27.53 | 29.08 | 26.63 | 28.63 | 53864 | 1510406 | 1.10 | 4.00% |
| 2008-12-12 | 27.00 | 28.70 | 26.30 | 27.53 | 90072 | 2502563 | 1.43 | 5.48% |
| 2008-12-05 | 25.00 | 27.10 | 25.00 | 26.10 | 58173 | 1533464 | 0.80 | 3.16% |
| 2008-11-28 | 27.08 | 27.08 | 24.36 | 25.30 | 48720 | 1243965 | -1.37 | -5.14% |
| 2008-11-21 | 23.50 | 26.88 | 23.01 | 26.67 | 81515 | 2037345 | 2.98 | 12.58% |
| 2008-11-14 | 21.60 | 24.00 | 21.55 | 23.69 | 47910 | 1087861 | 2.36 | 11.06% |
| 2008-11-07 | 21.00 | 21.45 | 20.31 | 21.33 | 27845 | 585294 | 0.31 | 1.48% |
| 2008-10-31 | 19.58 | 21.37 | 19.10 | 21.02 | 49957 | 1033165 | 1.15 | 5.79% |
| 2008-10-24 | 18.30 | 20.53 | 18.30 | 19.87 | 27981 | 555270 | 0.88 | 4.63% |
| 2008-10-17 | 18.32 | 19.98 | 17.68 | 18.99 | 30110 | 565293 | 0.24 | 1.28% |
| 2008-10-10 | 20.61 | 20.61 | 18.00 | 18.75 | 26534 | 508291 | -2.15 | -10.29% |
| 2008-09-26 | 22.88 | 23.40 | 20.20 | 20.90 | 132859 | 2882991 | -0.66 | -3.06% |
| 2008-09-19 | 19.00 | 21.56 | 17.10 | 21.56 | 67225 | 1372286 | 2.77 | 14.74% |
| 2008-09-12 | 21.00 | 21.20 | 18.20 | 18.79 | 22729 | 439405 | -1.90 | -9.18% |
| 2008-09-05 | 21.50 | 21.80 | 19.70 | 20.69 | 23613 | 489029 | -0.81 | -3.77% |
| 2008-08-29 | 22.46 | 22.95 | 20.43 | 21.50 | 46135 | 980537 | -1.16 | -5.12% |
| 2008-08-22 | 24.04 | 24.30 | 22.01 | 22.66 | 36296 | 841155 | -1.35 | -5.62% |
| 2008-08-15 | 24.43 | 24.69 | 23.28 | 24.01 | 22529 | 536111 | -0.82 | -3.30% |
| 2008-08-08 | 27.59 | 28.00 | 23.58 | 24.83 | 44073 | 1158143 | -2.76 | -10.00% |
| 2008-08-01 | 27.68 | 28.58 | 26.88 | 27.59 | 27681 | 768312 | -0.04 | -0.14% |
| 2008-07-25 | 27.08 | 28.33 | 26.55 | 27.63 | 31289 | 865888 | 0.57 | 2.11% |
| 2008-07-18 | 28.50 | 28.50 | 25.88 | 27.06 | 48118 | 1309851 | -0.42 | -1.53% |
| 2008-07-11 | 26.01 | 28.60 | 26.01 | 27.48 | 58998 | 1609293 | 1.08 | 4.09% |
| 2008-07-04 | 27.30 | 27.93 | 24.86 | 26.40 | 58908 | 1530646 | -1.17 | -4.24% |
| 2008-06-27 | 27.70 | 29.79 | 27.06 | 27.57 | 49544 | 1399161 | -0.36 | -1.29% |
| 2008-06-20 | 28.15 | 30.29 | 26.00 | 27.93 | 91468 | 2627133 | -1.28 | -4.38% |
| 2008-06-13 | 29.18 | 32.43 | 28.50 | 29.21 | 96566 | 2930534 | -1.20 | -3.95% |
| 2008-06-06 | 28.80 | 30.70 | 27.56 | 30.41 | 78725 | 2299952 | 1.54 | 5.33% |
| 2008-05-30 | 29.22 | 29.35 | 27.45 | 28.87 | 45251 | 1288177 | -0.11 | -0.38% |
| 2008-05-23 | 30.46 | 30.70 | 26.77 | 28.98 | 81307 | 2308927 | -1.52 | -4.98% |
| 2008-05-16 | 31.75 | 32.48 | 29.35 | 30.50 | 78133 | 2406374 | -2.85 | -8.55% |
| 2008-05-09 | 61.86 | 67.28 | 32.54 | 33.35 | 64823 | 3682844 | -26.90 | -44.65% |
| 2008-04-30 | 56.02 | 60.58 | 56.01 | 60.25 | 19526 | 1136853 | 2.63 | 4.56% |
| 2008-04-25 | 56.50 | 58.83 | 49.59 | 57.62 | 47977 | 2656932 | 4.56 | 8.59% |
| 2008-04-18 | 55.66 | 55.66 | 50.28 | 53.06 | 20897 | 1099731 | -3.12 | -5.55% |
| 2008-04-11 | 49.48 | 57.00 | 48.58 | 56.18 | 30208 | 1623458 | 6.19 | 12.38% |
| 2008-04-03 | 53.70 | 53.70 | 47.00 | 49.99 | 27975 | 1402995 | -4.30 | -7.92% |
| 2008-03-28 | 61.80 | 61.80 | 52.01 | 54.29 | 28619 | 1593063 | -6.84 | -11.19% |
| 2008-03-21 | 62.70 | 64.88 | 55.01 | 61.13 | 36054 | 2125490 | -1.28 | -2.05% |
| 2008-03-14 | 68.50 | 68.87 | 59.05 | 62.41 | 18271 | 1173417 | -6.49 | -9.42% |
| 2008-03-07 | 68.00 | 70.53 | 67.00 | 68.90 | 17173 | 1193915 | 0.88 | 1.29% |
| 2008-02-29 | 69.90 | 69.99 | 63.80 | 68.02 | 22490 | 1485345 | -1.03 | -1.49% |
| 2008-02-22 | 70.01 | 71.28 | 68.00 | 69.05 | 24464 | 1700710 | 2.85 | 4.30% |
| 2008-02-15 | 65.50 | 66.96 | 63.38 | 66.20 | 11295 | 732105 | 0.52 | 0.79% |
| 2008-02-05 | 62.99 | 67.44 | 62.20 | 65.68 | 10798 | 704811 | 4.22 | 6.87% |
| 2008-02-01 | 71.95 | 71.95 | 58.10 | 61.46 | 43708 | 2835404 | -10.51 | -14.60% |
| 2008-01-25 | 74.10 | 74.91 | 64.30 | 71.97 | 52648 | 3669052 | -2.03 | -2.74% |
| 2008-01-18 | 69.80 | 74.80 | 68.45 | 74.00 | 60914 | 4348500 | 4.05 | 5.79% |
| 2008-01-11 | 69.50 | 75.10 | 68.90 | 69.95 | 54270 | 3915251 | 0.75 | 1.08% |
| 2008-01-04 | 65.17 | 71.66 | 65.17 | 69.20 | 33809 | 2318806 | 4.25 | 6.54% |
| 2007-12-28 | 65.20 | 67.70 | 64.21 | 64.95 | 54898 | 3616232 | 0.25 | 0.39% |
| 2007-12-21 | 59.06 | 66.50 | 59.00 | 64.70 | 65772 | 4225417 | 4.50 | 7.47% |
| 2007-12-14 | 52.80 | 61.18 | 52.45 | 60.20 | 91667 | 5296931 | 6.76 | 12.65% |
| 2007-12-07 | 53.26 | 54.98 | 52.09 | 53.44 | 35095 | 1879730 | -0.11 | -0.20% |
| 2007-11-30 | 57.19 | 57.19 | 50.20 | 53.55 | 87508 | 4643444 | -2.38 | -4.25% |
| 2007-11-23 | 60.40 | 61.00 | 54.22 | 55.93 | 106529 | 6102611 | -4.73 | -7.80% |
| 2007-11-16 | 54.06 | 63.60 | 54.06 | 60.66 | 133331 | 8018691 | 4.80 | 8.59% |
| 2007-11-09 | 52.38 | 60.44 | 52.38 | 55.86 | 218145 | 12448235 | 2.90 | 5.48% |
| 2007-11-02 | 48.00 | 54.57 | 46.38 | 52.96 | 118473 | 6073922 | 4.45 | 9.17% |
| 2007-10-26 | 52.48 | 53.47 | 48.15 | 48.51 | 215871 | 10977968 | 1.52 | 3.23% |
| 2007-10-18 | 45.60 | 47.00 | 44.00 | 46.99 | 90774 | 4121178 | 1.99 | 4.42% |
| 2007-10-12 | 48.50 | 49.60 | 44.00 | 45.00 | 111444 | 5282467 | -2.52 | -5.30% |
| 2007-09-28 | 45.80 | 47.99 | 45.20 | 47.52 | 47174 | 2197084 | 1.52 | 3.30% |
| 2007-09-21 | 48.60 | 49.77 | 45.88 | 46.00 | 60903 | 2895100 | -2.19 | -4.54% |
| 2007-09-14 | 47.64 | 49.65 | 45.20 | 48.19 | 83852 | 3969264 | 0.36 | 0.75% |
| 2007-09-07 | 50.69 | 50.69 | 47.66 | 47.83 | 124760 | 6084824 | -2.42 | -4.82% |
| 2007-08-31 | 47.71 | 52.45 | 47.70 | 50.25 | 136430 | 6833794 | 2.46 | 5.15% |
| 2007-08-24 | 45.65 | 48.80 | 45.41 | 47.79 | 83009 | 3939222 | 3.11 | 6.96% |
| 2007-08-17 | 46.60 | 47.30 | 44.68 | 44.68 | 68897 | 3149887 | -1.96 | -4.20% |
| 2007-08-10 | 43.65 | 48.50 | 43.65 | 46.64 | 119334 | 5519709 | 3.34 | 7.71% |
| 2007-08-03 | 43.31 | 45.88 | 42.50 | 43.30 | 84526 | 3704822 | -0.01 | -0.02% |
| 2007-07-27 | 42.10 | 45.80 | 41.97 | 43.31 | 68886 | 3019699 | 1.34 | 3.19% |
| 2007-07-20 | 41.83 | 42.30 | 39.99 | 41.97 | 54477 | 2233907 | 0.43 | 1.03% |
| 2007-07-13 | 43.19 | 44.50 | 40.60 | 41.54 | 38269 | 1613000 | -1.30 | -3.04% |
| 2007-07-06 | 44.00 | 45.80 | 39.81 | 42.84 | 44758 | 1922634 | -1.16 | -2.64% |
| 2007-06-29 | 49.80 | 53.50 | 44.00 | 44.00 | 125829 | 6249875 | -4.89 | -10.00% |
| 2007-06-22 | 48.65 | 51.24 | 47.60 | 48.89 | 122867 | 6105528 | 0.60 | 1.24% |
| 2007-06-15 | 42.56 | 50.46 | 42.08 | 48.29 | 156326 | 7261693 | 5.73 | 13.46% |
| 2007-06-08 | 48.35 | 49.00 | 39.17 | 42.56 | 155881 | 6556291 | -5.84 | -12.07% |
| 2007-06-01 | 46.50 | 51.48 | 43.43 | 48.40 | 289170 | 13691148 | 2.29 | 4.97% |
| 2007-05-25 | 46.79 | 48.71 | 44.60 | 46.11 | 167673 | 7749169 | -1.90 | -3.96% |
| 2007-05-18 | 43.05 | 48.86 | 42.59 | 48.01 | 168920 | 7731778 | 4.61 | 10.62% |
| 2007-05-11 | 41.80 | 44.36 | 41.51 | 43.40 | 136849 | 5903362 | 1.45 | 3.46% |
| 2007-04-27 | 44.62 | 46.08 | 41.76 | 41.95 | 115298 | 5049817 | -2.57 | -5.77% |
| 2007-04-20 | 47.00 | 47.41 | 42.76 | 44.52 | 163153 | 7342530 | -1.74 | -3.76% |
| 2007-04-13 | 45.50 | 47.50 | 42.32 | 46.26 | 163999 | 7315819 | 1.25 | 2.78% |
| 2007-04-06 | 41.97 | 45.95 | 41.48 | 45.01 | 153569 | 6679798 | 3.10 | 7.40% |
| 2007-03-30 | 42.88 | 44.10 | 41.50 | 41.91 | 76919 | 3294150 | -0.97 | -2.26% |
| 2007-03-23 | 44.88 | 46.50 | 42.71 | 42.88 | 44516 | 1995528 | -3.22 | -6.99% |
| 2007-03-16 | 47.52 | 47.86 | 44.35 | 46.10 | 22869 | 1056309 | -1.28 | -2.70% |
| 2007-03-09 | 45.21 | 47.85 | 43.10 | 47.38 | 35834 | 1644893 | 2.23 | 4.94% |
| 2007-03-02 | 53.87 | 53.90 | 44.00 | 45.15 | 35520 | 1686954 | -8.63 | -16.05% |
| 2007-02-16 | 50.00 | 54.70 | 49.58 | 53.78 | 14609 | 769524 | 4.12 | 8.30% |
| 2007-02-09 | 48.21 | 50.89 | 46.35 | 49.66 | 22999 | 1121302 | 1.40 | 2.90% |
| 2007-02-02 | 52.60 | 53.86 | 47.26 | 48.26 | 39435 | 1987627 | -3.84 | -7.37% |
| 2007-01-26 | 51.35 | 55.90 | 49.90 | 52.10 | 56688 | 2973455 | 2.07 | 4.14% |
| 2007-01-19 | 40.01 | 50.50 | 40.01 | 50.03 | 58115 | 2706779 | 9.93 | 24.76% |
| 2007-01-12 | 35.12 | 43.20 | 35.02 | 40.10 | 70875 | 2864101 | 4.70 | 13.28% |
| 2007-01-05 | 35.04 | 36.50 | 33.61 | 35.40 | 29273 | 1036338 | 0.40 | 1.14% |
| 2006-12-29 | 34.38 | 35.79 | 34.00 | 35.00 | 44283 | 1546739 | 1.20 | 3.55% |
| 2006-12-22 | 33.50 | 35.45 | 31.00 | 33.80 | 75716 | 2578761 | 0.37 | 1.11% |
| 2006-12-15 | 29.35 | 33.65 | 29.35 | 33.43 | 42955 | 1371924 | 3.74 | 12.60% |
| 2006-12-08 | 30.30 | 33.96 | 29.60 | 29.69 | 121948 | 3890207 | -0.86 | -2.81% |
| 2006-12-01 | 28.04 | 30.69 | 26.88 | 30.55 | 80459 | 2353984 | 2.49 | 8.87% |
