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 | 23.03 | 23.31 | 21.72 | 23.05 | 708718 | 16107481 | 0.07 | 0.30% |
| 2009-11-20 | 20.00 | 23.38 | 20.00 | 22.98 | 982873 | 21287192 | 2.93 | 14.61% |
| 2009-11-13 | 19.79 | 21.32 | 19.66 | 20.05 | 870338 | 17812864 | 0.35 | 1.78% |
| 2009-11-06 | 18.10 | 20.20 | 17.79 | 19.70 | 924500 | 17844596 | 1.01 | 5.40% |
| 2009-10-30 | 20.83 | 21.39 | 18.60 | 18.69 | 505782 | 9994040 | -1.92 | -9.32% |
| 2009-10-23 | 18.63 | 20.92 | 18.63 | 20.61 | 504755 | 10147454 | 1.91 | 10.21% |
| 2009-10-16 | 18.01 | 18.92 | 17.71 | 18.70 | 356765 | 6557963 | 0.74 | 4.12% |
| 2009-10-09 | 17.00 | 18.04 | 16.90 | 17.96 | 74153 | 1314252 | 0.82 | 4.78% |
| 2009-09-30 | 17.49 | 17.56 | 16.35 | 17.14 | 151002 | 2551960 | -0.22 | -1.27% |
| 2009-09-25 | 17.70 | 18.23 | 16.38 | 17.36 | 402118 | 6996756 | -0.63 | -3.50% |
| 2009-09-18 | 19.12 | 19.65 | 17.77 | 17.99 | 438259 | 8249476 | -1.00 | -5.27% |
| 2009-09-11 | 18.00 | 19.06 | 17.44 | 18.99 | 452282 | 8345343 | 1.01 | 5.62% |
| 2009-09-04 | 16.89 | 18.16 | 15.20 | 17.98 | 648241 | 10819222 | 0.91 | 5.33% |
| 2009-08-28 | 18.15 | 18.68 | 16.95 | 17.07 | 570565 | 10221859 | -1.06 | -5.85% |
| 2009-08-21 | 20.40 | 20.40 | 16.90 | 18.13 | 688549 | 12674666 | -2.48 | -12.03% |
| 2009-08-14 | 20.27 | 21.26 | 19.00 | 20.61 | 1038603 | 21112800 | 0.37 | 1.83% |
| 2009-08-07 | 21.33 | 21.33 | 19.50 | 20.24 | 1314955 | 26825768 | -1.10 | -5.16% |
| 2009-07-31 | 23.19 | 23.50 | 20.28 | 21.34 | 947753 | 20580240 | -1.86 | -8.02% |
| 2009-07-24 | 23.27 | 24.00 | 22.20 | 23.20 | 686999 | 15835440 | -0.16 | -0.69% |
| 2009-07-17 | 23.00 | 23.96 | 22.61 | 23.36 | 509343 | 11830136 | -0.14 | -0.60% |
| 2009-07-10 | 25.35 | 25.81 | 22.90 | 23.50 | 518464 | 12403232 | -0.69 | -2.85% |
| 2009-07-02 | 21.58 | 24.23 | 21.50 | 24.19 | 390021 | 8936611 | 2.50 | 11.53% |
| 2009-06-26 | 20.15 | 22.38 | 19.10 | 21.69 | 911894 | 19014460 | 1.65 | 8.23% |
| 2009-06-19 | 18.48 | 20.42 | 17.80 | 20.04 | 795007 | 15025344 | 1.54 | 8.32% |
| 2009-06-12 | 20.56 | 21.40 | 18.18 | 18.50 | 323321 | 6336108 | -2.08 | -10.11% |
| 2009-06-05 | 19.59 | 21.96 | 19.50 | 20.58 | 262435 | 5487753 | 1.48 | 7.75% |
| 2009-05-27 | 18.71 | 19.60 | 18.50 | 19.10 | 190555 | 3649734 | -0.14 | -0.73% |
| 2009-05-22 | 19.08 | 20.96 | 18.65 | 19.24 | 341899 | 6700148 | 0.06 | 0.31% |
| 2009-05-15 | 18.90 | 20.00 | 17.71 | 19.18 | 444625 | 8433176 | 0.28 | 1.48% |
| 2009-05-08 | 17.10 | 19.15 | 17.10 | 18.90 | 665364 | 11989074 | 1.87 | 10.98% |
| 2009-04-30 | 15.95 | 17.32 | 15.16 | 17.03 | 335339 | 5552933 | 0.99 | 6.17% |
| 2009-04-24 | 16.71 | 17.36 | 15.62 | 16.04 | 335821 | 5608071 | -0.78 | -4.64% |
| 2009-04-17 | 17.25 | 17.87 | 16.73 | 16.82 | 522525 | 8948104 | -0.31 | -1.81% |
| 2009-04-10 | 16.75 | 17.19 | 15.90 | 17.13 | 353998 | 5836365 | 0.40 | 2.39% |
| 2009-04-03 | 16.30 | 17.68 | 15.13 | 16.73 | 593710 | 9798416 | 0.36 | 2.20% |
| 2009-03-27 | 15.44 | 17.25 | 15.21 | 16.37 | 629474 | 10327688 | 0.86 | 5.54% |
| 2009-03-20 | 14.20 | 16.30 | 13.91 | 15.51 | 882976 | 13652851 | 1.39 | 9.84% |
| 2009-03-13 | 14.89 | 15.50 | 12.77 | 14.12 | 784038 | 10983722 | -0.60 | -4.08% |
| 2009-03-06 | 12.55 | 15.30 | 12.31 | 14.72 | 669927 | 9421171 | 2.00 | 15.72% |
| 2009-02-27 | 14.59 | 15.60 | 11.93 | 12.72 | 850266 | 12035978 | -1.77 | -12.21% |
| 2009-02-20 | 14.41 | 15.79 | 13.61 | 14.49 | 1019994 | 14939450 | 0.34 | 2.40% |
| 2009-02-13 | 12.52 | 14.18 | 12.10 | 14.15 | 909303 | 11848688 | 1.95 | 15.98% |
| 2009-02-06 | 11.88 | 12.50 | 10.85 | 12.20 | 920160 | 10636425 | 0.40 | 3.39% |
| 2009-01-23 | 11.48 | 12.40 | 10.80 | 11.80 | 495044 | 5669299 | 0.21 | 1.81% |
| 2009-01-16 | 10.43 | 11.91 | 10.43 | 11.59 | 481098 | 5403354 | 0.93 | 8.72% |
| 2009-01-09 | 9.32 | 10.86 | 9.31 | 10.66 | 350751 | 3525389 | 1.59 | 17.53% |
| 2008-12-26 | 11.07 | 11.17 | 8.84 | 9.07 | 409413 | 4001669 | -1.98 | -17.92% |
| 2008-12-19 | 10.93 | 11.41 | 10.29 | 11.05 | 268400 | 2947211 | 0.33 | 3.08% |
| 2008-12-12 | 12.38 | 12.40 | 10.60 | 10.72 | 414858 | 4697181 | -1.28 | -10.67% |
| 2008-12-05 | 10.30 | 12.25 | 10.12 | 12.00 | 485968 | 5493002 | 1.70 | 16.50% |
| 2008-11-28 | 9.91 | 10.92 | 9.25 | 10.30 | 659111 | 6825738 | 0.40 | 4.04% |
| 2008-11-21 | 9.12 | 10.35 | 7.98 | 9.90 | 751137 | 6866364 | 0.56 | 6.00% |
| 2008-11-14 | 7.79 | 9.52 | 7.79 | 9.34 | 627820 | 5457498 | 1.57 | 20.21% |
| 2008-11-07 | 7.76 | 8.10 | 6.95 | 7.77 | 235701 | 1791880 | -0.09 | -1.15% |
| 2008-10-31 | 8.10 | 8.45 | 7.55 | 7.86 | 499158 | 4002029 | -1.12 | -12.47% |
| 2008-10-24 | 9.98 | 10.36 | 8.98 | 8.98 | 604080 | 5860580 | -1.00 | -10.02% |
| 2008-10-17 | 8.72 | 10.40 | 8.18 | 9.98 | 539802 | 5283484 | 0.98 | 10.89% |
| 2008-10-10 | 9.79 | 10.32 | 8.75 | 9.00 | 424022 | 4152956 | -1.06 | -10.54% |
| 2008-09-26 | 9.77 | 10.13 | 7.88 | 10.06 | 684306 | 6329088 | 0.85 | 9.23% |
| 2008-09-19 | 8.90 | 9.65 | 7.60 | 9.21 | 274103 | 2418148 | 0.42 | 4.78% |
| 2008-09-12 | 10.95 | 10.99 | 8.20 | 8.79 | 323502 | 2971191 | -2.11 | -19.36% |
| 2008-09-05 | 12.05 | 12.05 | 10.86 | 10.90 | 107264 | 1224486 | -1.21 | -9.99% |
| 2008-08-29 | 11.08 | 12.36 | 10.58 | 12.11 | 162634 | 1857498 | 1.05 | 9.49% |
| 2008-08-22 | 11.32 | 12.35 | 10.50 | 11.06 | 226457 | 2657189 | -0.26 | -2.30% |
| 2008-08-15 | 10.40 | 11.81 | 9.60 | 11.32 | 228464 | 2500048 | 0.79 | 7.50% |
| 2008-08-08 | 12.81 | 13.30 | 10.53 | 10.53 | 204504 | 2467749 | -2.46 | -18.94% |
| 2008-08-01 | 13.46 | 14.24 | 12.50 | 12.99 | 305149 | 4083605 | -0.26 | -1.96% |
| 2008-07-25 | 11.45 | 13.68 | 11.20 | 13.25 | 493148 | 6334350 | 1.71 | 14.82% |
| 2008-07-18 | 13.18 | 13.60 | 10.95 | 11.54 | 520370 | 6191832 | -1.76 | -13.23% |
| 2008-07-11 | 12.00 | 14.56 | 11.80 | 13.30 | 799445 | 10495044 | 2.17 | 19.50% |
| 2008-07-04 | 10.60 | 11.22 | 9.80 | 11.13 | 247191 | 2634331 | 0.60 | 5.70% |
| 2008-06-27 | 10.39 | 12.10 | 10.03 | 10.53 | 251104 | 2793718 | -0.02 | -0.19% |
| 2008-06-20 | 11.71 | 12.15 | 9.71 | 10.55 | 252608 | 2794460 | -1.25 | -10.59% |
| 2008-06-13 | 14.40 | 14.40 | 11.75 | 11.80 | 168818 | 2151300 | -3.29 | -21.80% |
| 2008-06-06 | 15.50 | 15.85 | 14.88 | 15.09 | 199484 | 3024382 | -0.56 | -3.58% |
| 2008-05-30 | 16.00 | 17.10 | 15.09 | 15.65 | 300069 | 4820557 | -0.46 | -2.85% |
| 2008-05-23 | 17.70 | 18.58 | 15.50 | 16.11 | 162819 | 2716333 | -3.79 | -19.05% |
| 2008-05-09 | 21.31 | 22.25 | 18.81 | 19.90 | 460755 | 9193034 | -1.20 | -5.69% |
| 2008-04-30 | 20.10 | 21.35 | 19.20 | 21.10 | 195724 | 3938901 | 0.55 | 2.68% |
| 2008-04-25 | 18.00 | 21.12 | 14.33 | 20.55 | 514255 | 9401350 | 3.83 | 22.91% |
| 2008-04-18 | 21.80 | 22.25 | 16.03 | 16.72 | 380675 | 7285750 | -5.88 | -26.02% |
| 2008-04-11 | 21.60 | 24.98 | 21.33 | 22.60 | 467272 | 11029397 | 0.43 | 1.94% |
| 2008-04-03 | 24.60 | 25.86 | 20.66 | 22.17 | 452529 | 10532009 | -2.84 | -11.36% |
| 2008-03-28 | 23.30 | 26.27 | 21.11 | 25.01 | 756256 | 18413204 | 1.61 | 6.88% |
| 2008-03-21 | 19.40 | 24.25 | 18.78 | 23.40 | 690862 | 15016822 | 3.93 | 20.18% |
| 2008-03-14 | 20.60 | 21.28 | 18.52 | 19.47 | 245432 | 4916461 | -1.05 | -5.12% |
| 2008-03-07 | 22.00 | 23.00 | 19.70 | 20.52 | 453983 | 9592149 | -1.81 | -8.11% |
| 2008-02-29 | 45.10 | 46.70 | 20.50 | 22.33 | 304408 | 9211829 | -22.53 | -50.22% |
| 2008-02-22 | 52.81 | 54.38 | 43.51 | 44.86 | 303612 | 14877679 | -8.01 | -15.15% |
| 2008-02-15 | 52.08 | 54.99 | 51.40 | 52.87 | 78177 | 4137866 | -1.14 | -2.11% |
| 2008-02-05 | 49.70 | 54.99 | 49.50 | 54.01 | 196480 | 10324427 | 6.05 | 12.62% |
| 2008-02-01 | 52.00 | 53.60 | 45.67 | 47.96 | 248084 | 12243261 | -4.93 | -9.32% |
| 2008-01-25 | 50.78 | 54.61 | 45.01 | 52.89 | 542388 | 27606488 | 1.43 | 2.78% |
| 2008-01-18 | 47.97 | 51.46 | 44.50 | 51.46 | 356096 | 16990660 | 6.53 | 14.53% |
| 2008-01-10 | 40.99 | 44.95 | 40.30 | 44.93 | 120708 | 5124675 | 4.07 | 9.96% |
| 2008-01-04 | 36.63 | 41.10 | 36.40 | 40.86 | 105744 | 4140378 | 4.36 | 11.95% |
| 2007-12-28 | 34.70 | 37.88 | 34.28 | 36.50 | 185487 | 6570535 | 2.00 | 5.80% |
| 2007-12-21 | 35.00 | 35.96 | 31.91 | 34.50 | 164485 | 5523429 | -0.53 | -1.51% |
| 2007-12-14 | 39.30 | 40.88 | 33.11 | 35.03 | 280333 | 10045958 | -4.97 | -12.43% |
| 2007-12-07 | 37.80 | 43.00 | 36.52 | 40.00 | 66613 | 2670914 | 2.18 | 5.76% |
| 2007-11-30 | 39.50 | 40.14 | 34.11 | 37.82 | 91208 | 3344654 | -1.62 | -4.11% |
| 2007-11-23 | 44.86 | 44.86 | 37.20 | 39.44 | 135925 | 5529293 | -5.36 | -11.96% |
| 2007-11-16 | 47.90 | 51.70 | 43.00 | 44.80 | 62211 | 2911549 | -4.07 | -8.33% |
| 2007-11-09 | 53.06 | 53.97 | 45.10 | 48.87 | 69678 | 3455596 | -5.53 | -10.16% |
| 2007-11-02 | 56.50 | 61.50 | 53.00 | 54.40 | 88543 | 5014967 | -1.51 | -2.70% |
| 2007-10-26 | 51.00 | 56.50 | 49.10 | 55.91 | 83473 | 4454610 | 7.22 | 14.83% |
| 2007-10-18 | 53.10 | 53.70 | 48.01 | 48.69 | 68195 | 3469709 | -5.10 | -9.48% |
| 2007-10-12 | 55.95 | 60.02 | 51.90 | 53.79 | 119476 | 6879367 | -0.77 | -1.41% |
| 2007-09-28 | 49.49 | 56.50 | 49.00 | 54.56 | 110675 | 5894890 | 5.11 | 10.33% |
| 2007-09-21 | 52.80 | 54.50 | 48.68 | 49.45 | 87285 | 4541061 | -3.35 | -6.34% |
| 2007-09-14 | 46.65 | 53.80 | 46.40 | 52.80 | 149481 | 7290864 | 5.30 | 11.16% |
| 2007-09-07 | 51.80 | 53.90 | 47.00 | 47.50 | 149319 | 7492295 | -4.85 | -9.27% |
| 2007-08-31 | 52.56 | 54.02 | 48.50 | 52.35 | 80154 | 4083969 | -0.44 | -0.83% |
| 2007-08-24 | 44.61 | 55.32 | 44.61 | 52.79 | 151730 | 7716865 | 8.99 | 20.52% |
| 2007-08-17 | 42.23 | 47.44 | 40.50 | 43.80 | 138779 | 6183269 | 1.55 | 3.67% |
| 2007-08-10 | 46.24 | 47.40 | 41.00 | 42.25 | 205780 | 9209878 | -3.95 | -8.55% |
| 2007-08-03 | 45.56 | 49.50 | 43.00 | 46.20 | 224841 | 10312559 | 0.40 | 0.87% |
| 2007-07-27 | 39.10 | 46.30 | 38.10 | 45.80 | 361655 | 15051170 | 6.85 | 17.59% |
| 2007-07-20 | 34.50 | 39.29 | 32.20 | 38.95 | 322613 | 11675388 | 4.25 | 12.25% |
| 2007-07-13 | 32.30 | 35.99 | 31.80 | 34.70 | 232110 | 7952826 | 4.15 | 13.58% |
| 2007-07-05 | 30.30 | 33.00 | 30.30 | 30.55 | 136217 | 4311853 | 0.22 | 0.72% |
| 2007-06-29 | 32.90 | 33.05 | 29.30 | 30.33 | 334413 | 10460501 | -2.73 | -8.26% |
| 2007-06-22 | 33.85 | 37.47 | 31.80 | 33.06 | 537119 | 18869924 | -0.01 | -0.03% |
| 2007-06-15 | 33.52 | 36.80 | 30.60 | 33.07 | 1021655 | 33568276 | -2.45 | -6.90% |
| 2007-06-01 | 36.80 | 43.00 | 35.52 | 35.52 | 785348 | 30249216 | -0.08 | -0.23% |
| 2007-05-25 | 29.70 | 37.40 | 29.50 | 35.60 | 459505 | 15966671 | 4.58 | 14.77% |
| 2007-05-18 | 26.98 | 32.69 | 26.30 | 31.02 | 567800 | 16756081 | 4.12 | 15.32% |
| 2007-05-11 | 24.70 | 27.18 | 23.05 | 26.90 | 519136 | 13436042 | 2.64 | 10.88% |
| 2007-04-27 | 25.30 | 28.88 | 24.00 | 24.26 | 352431 | 9137776 | -0.34 | -1.38% |
| 2007-04-20 | 22.15 | 27.20 | 21.80 | 24.60 | 445959 | 10997285 | 2.94 | 13.57% |
| 2007-04-06 | 22.00 | 23.60 | 20.89 | 21.66 | 451817 | 9971243 | -0.33 | -1.50% |
| 2007-03-30 | 18.23 | 23.50 | 18.10 | 21.99 | 328735 | 6823470 | 3.79 | 20.82% |
| 2007-03-23 | 17.70 | 19.70 | 17.35 | 18.20 | 200054 | 3769185 | -0.12 | -0.66% |
| 2007-03-16 | 18.10 | 19.60 | 16.90 | 18.32 | 348704 | 6300411 | 0.30 | 1.67% |
| 2007-03-09 | 17.21 | 18.75 | 16.77 | 18.02 | 349397 | 6210277 | 1.04 | 6.12% |
| 2007-03-02 | 14.61 | 17.50 | 14.15 | 16.98 | 515443 | 8146996 | 2.38 | 16.30% |
| 2007-02-16 | 10.85 | 15.00 | 10.84 | 14.60 | 646609 | 8661779 | 3.52 | 31.77% |
| 2007-02-09 | 11.10 | 11.55 | 10.52 | 11.08 | 231612 | 2565641 | 0.04 | 0.36% |
| 2007-02-02 | 13.40 | 13.89 | 10.70 | 11.04 | 266545 | 3252969 | -2.36 | -17.61% |
| 2007-01-26 | 12.70 | 13.66 | 12.39 | 13.40 | 257541 | 3372629 | 0.90 | 7.20% |
| 2007-01-19 | 13.50 | 15.65 | 12.48 | 12.50 | 243638 | 3291478 | -1.11 | -8.16% |
| 2007-01-12 | 13.02 | 15.30 | 13.00 | 13.61 | 135295 | 1917431 | 0.26 | 1.95% |
| 2007-01-05 | 14.20 | 14.45 | 12.40 | 13.35 | 85439 | 1161472 | -0.45 | -3.26% |
| 2006-12-29 | 13.25 | 14.25 | 13.10 | 13.80 | 52980 | 728163 | 0.43 | 3.22% |
| 2006-12-22 | 13.34 | 14.43 | 13.30 | 13.37 | 124870 | 1737615 | 0.00 | 0.00% |
| 2006-12-15 | 11.96 | 13.68 | 11.96 | 13.37 | 96264 | 1247325 | 1.22 | 10.04% |
| 2006-12-08 | 13.88 | 14.66 | 12.00 | 12.15 | 92220 | 1236191 | -1.78 | -12.78% |
| 2006-12-01 | 12.24 | 14.27 | 12.00 | 13.93 | 74870 | 1000604 | 1.63 | 13.25% |
