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 | 21.73 | 22.50 | 20.65 | 21.23 | 936088 | 20349338 | -0.48 | -2.21% |
| 2009-11-20 | 21.33 | 21.93 | 21.07 | 21.71 | 543850 | 11695920 | 0.38 | 1.78% |
| 2009-11-13 | 20.93 | 22.28 | 20.58 | 21.33 | 551603 | 11832852 | 0.43 | 2.06% |
| 2009-11-06 | 19.50 | 22.28 | 19.21 | 20.90 | 659773 | 14002943 | 1.07 | 5.40% |
| 2009-10-30 | 18.96 | 21.00 | 18.74 | 19.83 | 901283 | 17871948 | 0.88 | 4.64% |
| 2009-10-23 | 18.99 | 19.37 | 18.30 | 18.95 | 591421 | 11143622 | -0.10 | -0.53% |
| 2009-10-16 | 18.14 | 19.48 | 17.71 | 19.05 | 881298 | 16336937 | 0.98 | 5.42% |
| 2009-10-09 | 17.29 | 18.18 | 17.15 | 18.07 | 86627 | 1543132 | 0.83 | 4.81% |
| 2009-09-30 | 18.02 | 18.39 | 16.80 | 17.24 | 219527 | 3843844 | -0.74 | -4.12% |
| 2009-09-25 | 17.75 | 18.88 | 16.81 | 17.98 | 666478 | 11937081 | 0.18 | 1.01% |
| 2009-09-18 | 17.70 | 18.97 | 17.34 | 17.80 | 701938 | 12651844 | 0.21 | 1.19% |
| 2009-09-11 | 15.71 | 18.14 | 15.30 | 17.59 | 913181 | 15360736 | 1.90 | 12.11% |
| 2009-09-04 | 16.01 | 16.07 | 14.50 | 15.69 | 659072 | 10014464 | -0.67 | -4.09% |
| 2009-08-28 | 16.96 | 17.22 | 15.61 | 16.36 | 898180 | 14874270 | -0.30 | -1.80% |
| 2009-08-21 | 16.90 | 16.95 | 15.50 | 16.66 | 877365 | 14293850 | -0.54 | -3.14% |
| 2009-08-14 | 19.80 | 20.66 | 17.10 | 17.20 | 979468 | 18705004 | -2.38 | -12.15% |
| 2009-08-07 | 17.65 | 21.31 | 17.64 | 19.58 | 2702946 | 54374824 | 1.99 | 11.31% |
| 2009-07-31 | 17.61 | 18.46 | 16.10 | 17.59 | 1507915 | 26313392 | -0.01 | -0.06% |
| 2009-07-24 | 17.19 | 18.78 | 17.15 | 17.60 | 1694630 | 30533932 | 0.41 | 2.38% |
| 2009-07-17 | 17.80 | 18.29 | 17.00 | 17.19 | 1078573 | 18831868 | -0.58 | -3.26% |
| 2009-07-10 | 15.89 | 18.26 | 15.64 | 17.77 | 1583707 | 26689696 | 1.91 | 12.04% |
| 2009-07-03 | 16.04 | 16.25 | 15.60 | 15.86 | 952262 | 15083219 | -0.19 | -1.18% |
| 2009-06-26 | 16.18 | 16.79 | 15.55 | 16.05 | 1139764 | 18395464 | -0.09 | -0.56% |
| 2009-06-19 | 15.77 | 16.19 | 15.20 | 16.14 | 1024057 | 16053395 | 0.33 | 2.09% |
| 2009-06-12 | 16.00 | 16.60 | 15.67 | 15.81 | 757086 | 12220846 | -0.02 | -0.13% |
| 2009-06-05 | 17.30 | 17.47 | 15.73 | 15.83 | 1293113 | 21264998 | -1.34 | -7.80% |
| 2009-05-27 | 16.50 | 17.65 | 16.33 | 17.17 | 254880 | 4348311 | 0.20 | 1.18% |
| 2009-05-22 | 17.50 | 18.35 | 16.50 | 16.97 | 588828 | 10222896 | -0.57 | -3.25% |
| 2009-05-15 | 18.60 | 19.08 | 17.30 | 17.54 | 635856 | 11268982 | -1.09 | -5.85% |
| 2009-05-08 | 18.20 | 19.92 | 18.08 | 18.63 | 494275 | 9412113 | 0.54 | 2.98% |
| 2009-04-30 | 17.49 | 18.65 | 16.40 | 18.09 | 538685 | 9419720 | 0.00 | 0.00% |
| 2009-04-24 | 17.50 | 19.70 | 17.40 | 18.09 | 932515 | 17408444 | 0.24 | 1.34% |
| 2009-04-17 | 18.25 | 19.28 | 16.90 | 17.85 | 1300048 | 23671734 | -0.31 | -1.71% |
| 2009-04-10 | 16.95 | 18.16 | 16.08 | 18.16 | 1191688 | 20319988 | 1.28 | 7.58% |
| 2009-04-03 | 13.82 | 17.65 | 13.51 | 16.88 | 2588183 | 41897632 | 3.14 | 22.85% |
| 2009-03-26 | 13.90 | 14.35 | 13.16 | 13.74 | 621438 | 8621615 | -0.15 | -1.08% |
| 2009-03-20 | 12.45 | 14.05 | 12.21 | 13.89 | 709556 | 9488866 | 1.50 | 12.11% |
| 2009-03-13 | 13.51 | 13.60 | 12.30 | 12.39 | 514059 | 6541467 | -1.02 | -7.61% |
| 2009-03-06 | 12.32 | 14.12 | 12.20 | 13.41 | 748273 | 9941435 | 1.05 | 8.49% |
| 2009-02-27 | 14.15 | 14.80 | 12.15 | 12.36 | 1064834 | 14411838 | -1.79 | -12.65% |
| 2009-02-20 | 14.56 | 15.50 | 13.26 | 14.15 | 1584722 | 22798248 | -0.13 | -0.91% |
| 2009-02-13 | 14.13 | 14.90 | 13.48 | 14.28 | 1498906 | 21296288 | 0.23 | 1.64% |
| 2009-02-06 | 13.74 | 14.66 | 13.30 | 14.05 | 818609 | 11459636 | 0.40 | 2.93% |
| 2009-01-23 | 12.05 | 14.16 | 11.90 | 13.65 | 805118 | 10602798 | 1.75 | 14.71% |
| 2009-01-16 | 10.91 | 12.52 | 10.91 | 11.90 | 621847 | 7293779 | 0.90 | 8.18% |
| 2009-01-09 | 10.20 | 11.14 | 10.05 | 11.00 | 369286 | 3955304 | 0.98 | 9.78% |
| 2008-12-26 | 11.96 | 12.15 | 9.90 | 10.02 | 392664 | 4234073 | -1.94 | -16.22% |
| 2008-12-19 | 11.28 | 12.17 | 10.70 | 11.96 | 375983 | 4344403 | 0.96 | 8.73% |
| 2008-12-12 | 11.70 | 12.70 | 10.81 | 11.00 | 650685 | 7753165 | -0.55 | -4.76% |
| 2008-12-05 | 9.48 | 12.06 | 9.27 | 11.55 | 739922 | 8184626 | 2.01 | 21.07% |
| 2008-11-28 | 10.88 | 11.04 | 9.45 | 9.54 | 372923 | 3775302 | -1.36 | -12.48% |
| 2008-11-21 | 10.35 | 11.31 | 9.54 | 10.90 | 772262 | 8100136 | 0.52 | 5.01% |
| 2008-11-14 | 8.55 | 10.39 | 8.41 | 10.38 | 764230 | 7172798 | 2.03 | 24.31% |
| 2008-11-07 | 8.37 | 9.12 | 8.12 | 8.35 | 256583 | 2196306 | 0.02 | 0.24% |
| 2008-10-31 | 8.60 | 8.70 | 7.69 | 8.33 | 332645 | 2783652 | -0.46 | -5.23% |
| 2008-10-24 | 8.10 | 9.20 | 8.06 | 8.79 | 406349 | 3553043 | 0.70 | 8.65% |
| 2008-10-17 | 9.41 | 10.08 | 7.75 | 8.09 | 547825 | 4724607 | -1.39 | -14.66% |
| 2008-10-10 | 12.50 | 12.50 | 9.40 | 9.48 | 358244 | 3881416 | -3.23 | -25.41% |
| 2008-09-26 | 14.00 | 14.40 | 11.95 | 12.71 | 883746 | 11223219 | -0.38 | -2.90% |
| 2008-09-19 | 14.14 | 14.28 | 11.88 | 13.09 | 225031 | 2866503 | -1.19 | -8.33% |
| 2008-09-12 | 14.10 | 14.40 | 13.75 | 14.28 | 77244 | 1087604 | 0.19 | 1.35% |
| 2008-09-05 | 15.90 | 15.90 | 13.50 | 14.09 | 93979 | 1365362 | -1.79 | -11.27% |
| 2008-08-29 | 16.00 | 16.25 | 14.88 | 15.88 | 87075 | 1363304 | -0.17 | -1.06% |
| 2008-08-22 | 18.70 | 19.13 | 15.58 | 16.05 | 505226 | 8709912 | -2.65 | -14.17% |
| 2008-08-15 | 18.20 | 19.21 | 17.90 | 18.70 | 134256 | 2475062 | 0.31 | 1.69% |
| 2008-08-08 | 19.30 | 19.39 | 18.11 | 18.39 | 91167 | 1715668 | -1.08 | -5.55% |
| 2008-08-01 | 20.40 | 21.10 | 18.73 | 19.47 | 212091 | 4274757 | -0.72 | -3.57% |
| 2008-07-25 | 19.29 | 20.65 | 19.01 | 20.19 | 355584 | 7083383 | 0.89 | 4.61% |
| 2008-07-18 | 20.30 | 20.50 | 18.00 | 19.30 | 373734 | 7104558 | -1.40 | -6.76% |
| 2008-07-11 | 19.16 | 21.58 | 19.16 | 20.70 | 381744 | 7810012 | 1.54 | 8.04% |
| 2008-07-04 | 18.34 | 19.60 | 17.75 | 19.16 | 200971 | 3762023 | 0.46 | 2.46% |
| 2008-06-27 | 18.70 | 20.18 | 18.18 | 18.70 | 297736 | 5720986 | -0.18 | -0.95% |
| 2008-06-20 | 18.44 | 19.66 | 17.55 | 18.88 | 322681 | 6026258 | 0.45 | 2.44% |
| 2008-06-13 | 19.15 | 19.66 | 18.13 | 18.43 | 235655 | 4427280 | -1.58 | -7.90% |
| 2008-06-06 | 21.41 | 22.08 | 19.09 | 20.01 | 355094 | 7253363 | -1.38 | -6.45% |
| 2008-05-30 | 22.68 | 22.69 | 21.00 | 21.39 | 399415 | 8662951 | -1.39 | -6.10% |
| 2008-05-23 | 27.25 | 27.90 | 22.75 | 22.78 | 397133 | 9796649 | -4.41 | -16.22% |
| 2008-05-16 | 27.00 | 27.82 | 25.60 | 27.19 | 440300 | 11782806 | -0.43 | -1.56% |
| 2008-05-09 | 26.65 | 29.09 | 25.60 | 27.62 | 469494 | 12860701 | 1.13 | 4.27% |
| 2008-04-30 | 26.10 | 26.95 | 24.20 | 26.49 | 340507 | 8630331 | -0.03 | -0.11% |
| 2008-04-25 | 26.33 | 27.56 | 21.70 | 26.52 | 1027215 | 26172484 | 2.10 | 8.60% |
| 2008-04-18 | 29.80 | 29.90 | 23.50 | 24.42 | 454422 | 11681468 | -5.88 | -19.41% |
| 2008-04-11 | 30.19 | 32.80 | 29.10 | 30.30 | 190364 | 5933630 | -0.59 | -1.91% |
| 2008-04-03 | 33.02 | 33.70 | 29.00 | 30.89 | 207521 | 6564106 | -1.99 | -6.05% |
| 2008-03-27 | 34.30 | 35.00 | 32.00 | 32.88 | 166346 | 5500085 | -1.08 | -3.18% |
| 2008-03-21 | 33.93 | 34.56 | 30.50 | 33.96 | 232523 | 7680551 | 0.05 | 0.15% |
| 2008-03-14 | 39.00 | 39.30 | 32.51 | 33.91 | 241564 | 8640000 | -5.69 | -14.37% |
| 2008-03-07 | 39.95 | 42.19 | 39.01 | 39.60 | 299271 | 12203429 | -0.52 | -1.30% |
| 2008-02-29 | 38.80 | 40.77 | 35.75 | 40.12 | 277543 | 10823311 | 1.61 | 4.18% |
| 2008-02-22 | 37.78 | 39.50 | 37.50 | 38.51 | 148083 | 5711512 | 2.33 | 6.44% |
| 2008-02-15 | 38.00 | 38.20 | 35.60 | 36.18 | 61599 | 2248586 | -0.98 | -2.64% |
| 2008-02-05 | 35.55 | 38.20 | 35.55 | 37.16 | 87296 | 3254854 | 1.95 | 5.54% |
| 2008-02-01 | 40.00 | 40.01 | 34.61 | 35.21 | 207105 | 7629388 | -5.14 | -12.74% |
| 2008-01-25 | 39.60 | 40.90 | 36.02 | 40.35 | 363501 | 14049518 | 0.90 | 2.28% |
| 2008-01-18 | 41.80 | 42.05 | 35.65 | 39.45 | 392598 | 15858591 | -2.16 | -5.19% |
| 2008-01-11 | 38.94 | 42.99 | 38.30 | 41.61 | 419473 | 17175880 | 2.66 | 6.83% |
| 2008-01-04 | 38.25 | 40.00 | 37.52 | 38.95 | 175743 | 6817681 | 0.95 | 2.50% |
| 2007-12-28 | 36.00 | 39.48 | 35.98 | 38.00 | 319422 | 12206852 | 2.22 | 6.21% |
| 2007-12-21 | 34.10 | 35.90 | 33.80 | 35.78 | 125790 | 4393588 | 1.18 | 3.41% |
| 2007-12-14 | 33.60 | 36.63 | 32.12 | 34.60 | 321818 | 11131966 | 0.90 | 2.67% |
| 2007-12-07 | 31.00 | 34.60 | 30.53 | 33.70 | 162209 | 5346730 | 2.71 | 8.74% |
| 2007-11-30 | 33.61 | 34.06 | 30.20 | 30.99 | 257366 | 8061248 | -2.37 | -7.10% |
| 2007-11-23 | 34.50 | 35.15 | 32.40 | 33.36 | 119542 | 4047250 | -0.77 | -2.26% |
| 2007-11-16 | 35.52 | 36.93 | 32.80 | 34.13 | 200436 | 6999403 | -1.92 | -5.33% |
| 2007-11-09 | 36.10 | 37.65 | 35.18 | 36.05 | 145042 | 5263339 | -0.41 | -1.12% |
| 2007-11-02 | 39.00 | 39.50 | 35.50 | 36.46 | 355279 | 13358909 | -2.40 | -6.18% |
| 2007-10-26 | 39.50 | 42.26 | 38.50 | 38.86 | 406671 | 16553788 | -0.86 | -2.17% |
| 2007-10-18 | 39.00 | 42.71 | 37.99 | 39.72 | 539353 | 21724294 | 0.83 | 2.13% |
| 2007-10-12 | 39.58 | 41.89 | 36.98 | 38.89 | 506123 | 19768650 | -0.34 | -0.87% |
| 2007-09-28 | 40.80 | 41.40 | 37.50 | 39.23 | 361856 | 14074403 | -1.57 | -3.85% |
| 2007-09-21 | 39.39 | 42.75 | 38.66 | 40.80 | 380939 | 15405535 | 1.65 | 4.21% |
| 2007-09-14 | 40.40 | 40.90 | 38.00 | 39.15 | 349468 | 13722621 | -1.34 | -3.31% |
| 2007-09-07 | 41.60 | 43.65 | 40.15 | 40.49 | 414143 | 17367652 | -1.01 | -2.43% |
| 2007-08-31 | 42.90 | 43.50 | 40.00 | 41.50 | 371174 | 15286062 | -1.31 | -3.06% |
| 2007-08-24 | 41.80 | 44.30 | 40.70 | 42.81 | 396138 | 16784748 | 2.21 | 5.44% |
| 2007-08-17 | 37.10 | 41.93 | 36.95 | 40.60 | 494388 | 19249220 | 3.10 | 8.27% |
| 2007-08-10 | 38.35 | 39.50 | 37.28 | 37.50 | 451294 | 17329816 | -0.50 | -1.32% |
| 2007-08-03 | 39.48 | 40.55 | 37.00 | 38.00 | 452470 | 17437584 | -0.79 | -2.04% |
| 2007-07-27 | 35.55 | 39.20 | 35.55 | 38.79 | 356742 | 13358041 | 3.33 | 9.39% |
| 2007-07-20 | 33.85 | 36.00 | 32.70 | 35.46 | 199918 | 6812429 | 1.36 | 3.99% |
| 2007-07-13 | 51.11 | 53.61 | 33.93 | 34.10 | 237542 | 9406375 | -15.71 | -31.54% |
| 2007-07-06 | 52.05 | 53.56 | 46.55 | 49.81 | 168178 | 8468310 | -3.74 | -6.98% |
| 2007-06-29 | 55.30 | 56.61 | 49.58 | 53.55 | 239316 | 12908784 | -1.30 | -2.37% |
| 2007-06-22 | 52.00 | 58.70 | 50.01 | 54.85 | 324900 | 17786272 | 3.87 | 7.59% |
| 2007-06-15 | 48.10 | 52.80 | 46.80 | 50.98 | 213259 | 10705422 | 3.09 | 6.45% |
| 2007-06-08 | 45.70 | 49.19 | 41.00 | 47.89 | 311944 | 13734773 | 2.39 | 5.25% |
| 2007-06-01 | 47.25 | 49.50 | 43.70 | 45.50 | 359168 | 16902016 | -1.80 | -3.81% |
| 2007-05-25 | 42.53 | 48.30 | 42.02 | 47.30 | 398423 | 17897612 | 3.57 | 8.16% |
| 2007-05-18 | 38.15 | 44.68 | 38.00 | 43.73 | 402065 | 16680793 | 4.83 | 12.42% |
| 2007-05-11 | 40.85 | 42.68 | 37.99 | 38.90 | 478042 | 19049148 | -2.06 | -5.03% |
| 2007-04-27 | 39.25 | 44.10 | 38.45 | 40.96 | 490990 | 20491490 | 1.34 | 3.38% |
| 2007-04-20 | 38.00 | 40.16 | 36.00 | 39.62 | 442812 | 17031842 | 1.13 | 2.94% |
| 2007-04-13 | 35.10 | 39.18 | 34.20 | 38.49 | 470339 | 17103494 | 3.49 | 9.97% |
| 2007-04-06 | 34.40 | 36.50 | 33.52 | 35.00 | 221587 | 7710691 | 1.00 | 2.94% |
| 2007-03-30 | 35.40 | 36.66 | 33.69 | 34.00 | 233019 | 8201327 | -1.65 | -4.63% |
| 2007-03-23 | 32.80 | 36.79 | 32.67 | 35.65 | 196513 | 6726277 | 1.71 | 5.04% |
| 2007-03-16 | 31.15 | 34.25 | 30.01 | 33.94 | 245448 | 7860977 | 2.84 | 9.13% |
| 2007-03-09 | 30.10 | 32.40 | 28.37 | 31.10 | 206097 | 6283183 | 0.83 | 2.74% |
| 2007-03-02 | 36.00 | 36.00 | 28.75 | 30.27 | 328864 | 10269115 | -5.38 | -15.09% |
| 2007-02-16 | 32.00 | 36.50 | 31.01 | 35.65 | 157335 | 5435692 | 3.46 | 10.75% |
| 2007-02-09 | 31.10 | 33.96 | 29.81 | 32.19 | 262150 | 8325139 | 0.11 | 0.34% |
| 2007-02-02 | 35.40 | 40.80 | 31.55 | 32.08 | 268563 | 9690562 | -4.52 | -12.35% |
| 2007-01-26 | 32.78 | 37.43 | 31.02 | 36.60 | 202829 | 6780814 | 4.30 | 13.31% |
| 2007-01-19 | 26.47 | 33.28 | 26.47 | 32.30 | 217136 | 6566062 | 5.64 | 21.16% |
| 2007-01-12 | 26.20 | 27.60 | 24.95 | 26.66 | 243885 | 6446113 | 0.47 | 1.79% |
| 2007-01-05 | 24.45 | 26.19 | 24.45 | 26.19 | 92166 | 2340789 | 1.98 | 8.18% |
| 2006-12-29 | 22.50 | 24.60 | 22.02 | 24.21 | 206086 | 4877141 | 1.71 | 7.60% |
| 2006-12-22 | 22.63 | 23.50 | 22.00 | 22.50 | 284776 | 6494542 | -0.13 | -0.57% |
| 2006-12-15 | 20.03 | 23.50 | 19.80 | 22.63 | 270313 | 5740627 | 2.60 | 12.98% |
| 2006-12-08 | 19.90 | 21.18 | 18.98 | 20.03 | 415841 | 8291205 | -0.22 | -1.09% |
| 2006-12-01 | 18.45 | 21.20 | 18.20 | 20.25 | 288266 | 5634195 | 1.51 | 8.06% |
