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 | 31.05 | 32.48 | 29.43 | 30.85 | 467342 | 14537537 | 0.00 | 0.00% |
| 2009-11-20 | 31.53 | 32.97 | 30.20 | 30.85 | 516465 | 16241907 | -0.28 | -0.90% |
| 2009-11-13 | 28.01 | 31.13 | 27.96 | 31.13 | 314946 | 9144218 | 3.22 | 11.54% |
| 2009-11-06 | 25.78 | 28.60 | 25.45 | 27.91 | 355593 | 9797945 | 1.59 | 6.04% |
| 2009-10-30 | 26.62 | 26.95 | 25.45 | 26.32 | 251488 | 6618882 | -0.19 | -0.72% |
| 2009-10-23 | 25.82 | 27.20 | 25.66 | 26.51 | 245770 | 6523169 | 0.72 | 2.79% |
| 2009-10-16 | 25.45 | 26.34 | 25.09 | 25.79 | 251059 | 6491324 | 0.29 | 1.14% |
| 2009-10-09 | 24.08 | 25.58 | 24.02 | 25.50 | 61477 | 1539184 | 1.67 | 7.01% |
| 2009-09-30 | 24.90 | 25.17 | 23.00 | 23.83 | 123544 | 2967183 | -0.87 | -3.52% |
| 2009-09-25 | 25.85 | 27.98 | 24.58 | 24.70 | 450098 | 11794051 | -1.43 | -5.47% |
| 2009-09-18 | 25.25 | 26.98 | 24.99 | 26.13 | 527988 | 13666576 | 1.07 | 4.27% |
| 2009-09-11 | 22.52 | 25.06 | 22.31 | 25.06 | 454740 | 10814998 | 2.76 | 12.38% |
| 2009-09-04 | 23.06 | 23.51 | 20.78 | 22.30 | 227481 | 4991624 | -0.64 | -2.79% |
| 2009-08-28 | 21.35 | 24.08 | 21.15 | 22.94 | 345512 | 7858338 | 1.69 | 7.95% |
| 2009-08-21 | 21.70 | 22.50 | 19.79 | 21.25 | 205386 | 4284501 | -0.71 | -3.23% |
| 2009-08-14 | 23.78 | 24.95 | 21.89 | 21.96 | 435436 | 10316040 | -1.28 | -5.51% |
| 2009-08-07 | 22.82 | 24.21 | 21.90 | 23.24 | 361777 | 8378471 | 0.53 | 2.33% |
| 2009-07-31 | 23.63 | 24.56 | 21.40 | 22.71 | 355679 | 8223567 | -0.61 | -2.62% |
| 2009-07-24 | 22.15 | 23.61 | 22.05 | 23.32 | 375366 | 8554169 | 1.22 | 5.52% |
| 2009-07-17 | 22.31 | 23.18 | 22.00 | 22.10 | 290362 | 6535133 | -0.30 | -1.34% |
| 2009-07-10 | 21.81 | 23.45 | 21.45 | 22.40 | 382465 | 8569092 | 0.58 | 2.66% |
| 2009-07-03 | 21.09 | 21.98 | 20.31 | 21.82 | 285200 | 6055275 | 0.73 | 3.46% |
| 2009-06-26 | 20.65 | 21.15 | 20.03 | 21.09 | 151897 | 3150861 | 0.57 | 2.78% |
| 2009-06-19 | 20.50 | 20.98 | 20.18 | 20.52 | 142938 | 2937018 | 0.03 | 0.15% |
| 2009-06-12 | 21.26 | 21.70 | 20.31 | 20.49 | 176810 | 3718525 | -0.77 | -3.62% |
| 2009-06-05 | 21.65 | 22.85 | 21.16 | 21.26 | 278494 | 6095086 | -0.11 | -0.52% |
| 2009-05-27 | 19.71 | 22.20 | 19.58 | 21.37 | 194486 | 4137761 | 1.03 | 5.06% |
| 2009-05-22 | 20.76 | 21.18 | 19.76 | 20.34 | 222506 | 4555695 | -0.41 | -1.98% |
| 2009-05-15 | 20.98 | 21.25 | 19.96 | 20.75 | 243595 | 4998081 | -0.06 | -0.29% |
| 2009-05-08 | 20.21 | 22.29 | 20.10 | 20.81 | 314300 | 6631489 | 0.62 | 3.07% |
| 2009-04-30 | 20.20 | 20.86 | 19.19 | 20.19 | 130599 | 2606705 | -0.16 | -0.79% |
| 2009-04-24 | 20.82 | 22.19 | 20.01 | 20.35 | 286195 | 6038893 | -0.56 | -2.68% |
| 2009-04-17 | 20.69 | 22.25 | 20.20 | 20.91 | 445673 | 9393158 | 0.30 | 1.46% |
| 2009-04-10 | 19.98 | 20.92 | 19.28 | 20.61 | 199057 | 3982024 | 0.83 | 4.20% |
| 2009-04-03 | 21.20 | 21.45 | 19.60 | 19.78 | 334892 | 6868751 | -1.31 | -6.21% |
| 2009-03-27 | 19.78 | 21.15 | 18.80 | 21.09 | 411063 | 8112626 | 1.44 | 7.33% |
| 2009-03-20 | 18.06 | 19.92 | 18.00 | 19.65 | 338983 | 6442094 | 1.27 | 6.91% |
| 2009-03-13 | 18.59 | 18.80 | 17.25 | 18.38 | 232604 | 4215176 | -0.08 | -0.43% |
| 2009-03-06 | 17.25 | 19.58 | 17.25 | 18.46 | 451173 | 8369413 | 1.49 | 8.78% |
| 2009-02-27 | 21.05 | 21.55 | 16.58 | 16.97 | 535485 | 10314393 | -4.01 | -19.11% |
| 2009-02-20 | 20.79 | 21.40 | 19.02 | 20.98 | 517026 | 10426415 | 1.21 | 6.12% |
| 2009-02-13 | 16.30 | 19.77 | 16.09 | 19.77 | 414172 | 7312469 | 3.69 | 22.95% |
| 2009-02-06 | 13.74 | 16.21 | 13.74 | 16.08 | 340709 | 5073842 | 2.41 | 17.63% |
| 2009-01-23 | 13.61 | 14.80 | 13.60 | 13.67 | 305033 | 4298753 | 0.02 | 0.15% |
| 2009-01-16 | 13.34 | 14.00 | 12.77 | 13.65 | 217128 | 2925001 | 0.37 | 2.79% |
| 2009-01-09 | 11.98 | 13.34 | 11.98 | 13.28 | 181342 | 2324428 | 0.70 | 5.56% |
| 2008-12-26 | 13.45 | 13.79 | 12.30 | 12.58 | 153460 | 1985485 | -0.90 | -6.68% |
| 2008-12-19 | 12.60 | 14.20 | 12.40 | 13.48 | 357946 | 4816206 | 1.17 | 9.50% |
| 2008-12-12 | 13.61 | 13.82 | 12.20 | 12.31 | 247713 | 3283768 | -1.09 | -8.13% |
| 2008-12-05 | 12.17 | 13.47 | 11.95 | 13.40 | 270595 | 3499593 | 1.31 | 10.84% |
| 2008-11-28 | 12.39 | 12.96 | 11.68 | 12.09 | 197603 | 2421301 | -0.26 | -2.10% |
| 2008-11-21 | 11.98 | 13.27 | 11.71 | 12.35 | 465152 | 5857811 | 0.36 | 3.00% |
| 2008-11-14 | 10.80 | 12.00 | 10.65 | 11.99 | 283382 | 3201672 | 1.48 | 14.08% |
| 2008-11-07 | 9.79 | 10.89 | 9.73 | 10.51 | 202358 | 2096761 | 0.59 | 5.95% |
| 2008-10-31 | 10.71 | 10.79 | 9.45 | 9.92 | 147869 | 1493606 | -0.98 | -8.99% |
| 2008-10-24 | 11.00 | 11.94 | 10.66 | 10.90 | 116878 | 1312310 | 0.05 | 0.46% |
| 2008-10-17 | 11.25 | 12.48 | 10.55 | 10.85 | 125770 | 1423609 | -0.64 | -5.57% |
| 2008-10-10 | 12.50 | 14.04 | 11.48 | 11.49 | 422033 | 5520796 | -1.53 | -11.75% |
| 2008-09-26 | 13.50 | 14.04 | 12.00 | 13.02 | 302501 | 3909407 | 0.26 | 2.04% |
| 2008-09-19 | 11.63 | 12.76 | 10.54 | 12.76 | 139778 | 1645008 | 1.34 | 11.73% |
| 2008-09-12 | 11.82 | 12.01 | 11.10 | 11.42 | 107526 | 1232904 | -0.39 | -3.30% |
| 2008-09-05 | 12.88 | 12.99 | 11.78 | 11.81 | 141410 | 1747272 | -1.29 | -9.85% |
| 2008-08-29 | 12.98 | 13.20 | 11.58 | 13.10 | 192596 | 2389469 | 0.09 | 0.69% |
| 2008-08-22 | 12.20 | 13.79 | 11.05 | 13.01 | 270376 | 3428228 | 0.91 | 7.52% |
| 2008-08-15 | 12.80 | 12.80 | 10.88 | 12.10 | 157377 | 1866420 | -0.83 | -6.42% |
| 2008-08-08 | 14.45 | 14.51 | 12.92 | 12.93 | 129257 | 1801373 | -1.54 | -10.64% |
| 2008-08-01 | 16.03 | 16.05 | 13.85 | 14.47 | 177325 | 2682392 | -1.31 | -8.30% |
| 2008-07-25 | 14.40 | 16.24 | 14.20 | 15.78 | 345141 | 5351900 | 0.86 | 5.76% |
| 2008-07-18 | 16.00 | 16.77 | 13.60 | 14.92 | 510355 | 7883713 | -1.16 | -7.21% |
| 2008-07-11 | 15.37 | 16.94 | 15.14 | 16.08 | 604042 | 9688533 | 0.72 | 4.69% |
| 2008-07-04 | 11.64 | 15.95 | 11.50 | 15.36 | 417731 | 5930158 | 3.34 | 27.79% |
| 2008-06-27 | 11.28 | 13.78 | 11.25 | 12.02 | 456784 | 5828135 | 0.80 | 7.13% |
| 2008-06-20 | 12.92 | 13.20 | 10.35 | 11.22 | 154224 | 1774089 | -1.66 | -12.89% |
| 2008-06-13 | 15.80 | 16.00 | 12.81 | 12.88 | 112173 | 1577739 | -3.92 | -23.33% |
| 2008-06-06 | 16.38 | 17.38 | 16.26 | 16.80 | 174688 | 2942729 | 0.51 | 3.13% |
| 2008-05-30 | 15.70 | 16.45 | 15.47 | 16.29 | 78030 | 1250044 | 0.44 | 2.78% |
| 2008-05-23 | 17.70 | 17.78 | 15.61 | 15.85 | 122528 | 2032423 | -1.50 | -8.65% |
| 2008-05-16 | 18.32 | 18.97 | 16.80 | 17.35 | 243176 | 4312429 | -1.32 | -7.07% |
| 2008-05-09 | 18.80 | 19.60 | 18.01 | 18.67 | 322886 | 6085994 | 0.02 | 0.11% |
| 2008-04-30 | 17.50 | 18.92 | 17.33 | 18.65 | 169512 | 3114545 | 0.71 | 3.96% |
| 2008-04-25 | 17.00 | 18.70 | 14.53 | 17.94 | 243085 | 4130616 | 2.31 | 14.78% |
| 2008-04-18 | 18.47 | 18.65 | 15.58 | 15.63 | 219203 | 3821583 | -3.57 | -18.59% |
| 2008-04-11 | 17.41 | 20.50 | 17.21 | 19.20 | 255990 | 4857082 | 1.24 | 6.90% |
| 2008-04-03 | 19.98 | 21.18 | 16.41 | 17.96 | 226566 | 4234275 | -2.82 | -13.57% |
| 2008-03-28 | 20.97 | 21.95 | 17.70 | 20.78 | 309960 | 6373908 | 0.26 | 1.27% |
| 2008-03-21 | 20.80 | 21.78 | 16.95 | 20.52 | 375084 | 7333100 | -0.40 | -1.91% |
| 2008-03-14 | 22.58 | 24.40 | 20.27 | 20.92 | 270015 | 6087710 | -2.04 | -8.88% |
| 2008-03-07 | 21.15 | 25.80 | 21.03 | 22.96 | 730158 | 17258710 | 1.97 | 9.38% |
| 2008-02-29 | 19.20 | 21.00 | 18.65 | 20.99 | 152910 | 3067650 | 1.93 | 10.13% |
| 2008-02-22 | 19.52 | 20.47 | 18.88 | 19.06 | 99324 | 1958230 | 0.11 | 0.58% |
| 2008-02-15 | 19.10 | 19.30 | 18.40 | 18.95 | 34749 | 658839 | -0.15 | -0.79% |
| 2008-02-05 | 18.29 | 19.37 | 18.00 | 19.10 | 44636 | 838008 | 1.52 | 8.65% |
| 2008-02-01 | 18.88 | 19.29 | 16.89 | 17.58 | 103689 | 1905705 | -1.57 | -8.20% |
| 2008-01-25 | 20.50 | 20.55 | 17.34 | 19.15 | 178735 | 3379572 | -1.35 | -6.58% |
| 2008-01-18 | 21.00 | 22.18 | 19.50 | 20.50 | 190288 | 4041840 | -0.42 | -2.01% |
| 2008-01-11 | 21.00 | 21.76 | 20.45 | 20.92 | 170072 | 3596968 | -0.04 | -0.19% |
| 2008-01-04 | 19.70 | 21.50 | 19.55 | 20.96 | 143317 | 2985080 | 1.39 | 7.10% |
| 2007-12-28 | 19.05 | 20.35 | 19.05 | 19.57 | 196642 | 3893794 | 0.61 | 3.22% |
| 2007-12-21 | 18.75 | 19.23 | 18.00 | 18.96 | 113446 | 2119459 | 0.47 | 2.54% |
| 2007-12-14 | 18.15 | 19.10 | 17.61 | 18.49 | 185364 | 3438951 | 0.11 | 0.60% |
| 2007-12-07 | 17.74 | 18.58 | 17.10 | 18.38 | 149759 | 2651907 | 0.69 | 3.90% |
| 2007-11-30 | 16.25 | 18.00 | 15.86 | 17.69 | 233331 | 4005890 | 1.85 | 11.68% |
| 2007-11-23 | 15.90 | 16.98 | 15.50 | 15.84 | 91362 | 1494090 | 0.00 | 0.00% |
| 2007-11-16 | 15.20 | 16.50 | 15.20 | 15.84 | 89439 | 1435738 | 0.32 | 2.06% |
| 2007-11-09 | 15.51 | 16.24 | 15.39 | 15.52 | 60509 | 957070 | 0.01 | 0.06% |
| 2007-11-02 | 15.88 | 17.10 | 15.38 | 15.51 | 107834 | 1743863 | -0.34 | -2.15% |
| 2007-10-26 | 18.20 | 18.29 | 15.32 | 15.85 | 145692 | 2463270 | -3.43 | -17.79% |
| 2007-10-18 | 20.00 | 20.60 | 18.46 | 19.28 | 219240 | 4300676 | -0.58 | -2.92% |
| 2007-10-12 | 19.79 | 19.89 | 17.18 | 19.86 | 234289 | 4456027 | 0.35 | 1.79% |
| 2007-09-28 | 18.58 | 19.55 | 18.07 | 19.51 | 197670 | 3751930 | 0.92 | 4.95% |
| 2007-09-21 | 18.90 | 19.56 | 18.10 | 18.59 | 180856 | 3430277 | -0.35 | -1.85% |
| 2007-09-14 | 20.00 | 20.50 | 17.90 | 18.94 | 252868 | 4836955 | -1.46 | -7.16% |
| 2007-09-07 | 21.10 | 21.79 | 20.20 | 20.40 | 416779 | 8732155 | -0.28 | -1.35% |
| 2007-08-31 | 19.85 | 21.70 | 19.10 | 20.68 | 434920 | 8901454 | 0.96 | 4.87% |
| 2007-08-24 | 19.11 | 19.86 | 18.08 | 19.72 | 273152 | 5319971 | 0.94 | 5.00% |
| 2007-08-17 | 18.60 | 19.32 | 18.18 | 18.78 | 193236 | 3616358 | 0.33 | 1.79% |
| 2007-08-10 | 20.00 | 20.51 | 18.11 | 18.45 | 252175 | 4871565 | -1.41 | -7.10% |
| 2007-08-03 | 19.34 | 21.10 | 18.41 | 19.86 | 470088 | 9243383 | 0.62 | 3.22% |
| 2007-07-27 | 17.08 | 19.50 | 17.08 | 19.24 | 368117 | 6749465 | 2.16 | 12.65% |
| 2007-07-20 | 17.20 | 17.60 | 16.37 | 17.08 | 191762 | 3250391 | 0.00 | 0.00% |
| 2007-07-13 | 16.25 | 17.68 | 15.28 | 17.08 | 250051 | 4154113 | 0.97 | 6.02% |
| 2007-07-06 | 16.60 | 17.39 | 14.62 | 16.11 | 213709 | 3414077 | -0.57 | -3.42% |
| 2007-06-29 | 18.80 | 19.93 | 16.28 | 16.68 | 405034 | 7499675 | -1.90 | -10.23% |
| 2007-06-22 | 18.92 | 21.81 | 17.40 | 18.58 | 576168 | 11481916 | 0.05 | 0.27% |
| 2007-06-15 | 17.40 | 20.30 | 17.10 | 18.53 | 772922 | 14688344 | 1.35 | 7.86% |
| 2007-06-08 | 14.70 | 17.70 | 14.20 | 17.18 | 724262 | 11589518 | 3.01 | 21.24% |
| 2007-06-01 | 18.31 | 19.09 | 14.13 | 14.17 | 488140 | 8371109 | -4.07 | -22.31% |
| 2007-05-25 | 17.18 | 18.61 | 17.05 | 18.24 | 360978 | 6467676 | 0.41 | 2.30% |
| 2007-05-18 | 17.40 | 18.31 | 17.01 | 17.83 | 384154 | 6842665 | 0.22 | 1.25% |
| 2007-05-11 | 17.79 | 18.24 | 16.95 | 17.61 | 309093 | 5460539 | -0.33 | -1.84% |
| 2007-04-27 | 18.35 | 19.48 | 17.76 | 17.94 | 284373 | 5288048 | -0.33 | -1.81% |
| 2007-04-20 | 16.45 | 18.47 | 16.45 | 18.27 | 467593 | 8177287 | 1.89 | 11.54% |
| 2007-04-13 | 16.24 | 16.94 | 15.60 | 16.38 | 372446 | 6109905 | 0.20 | 1.24% |
| 2007-04-06 | 15.36 | 16.37 | 15.20 | 16.18 | 217206 | 3430735 | 0.81 | 5.27% |
| 2007-03-30 | 16.20 | 16.29 | 15.03 | 15.37 | 237838 | 3747637 | -0.73 | -4.53% |
| 2007-03-23 | 14.55 | 16.77 | 14.38 | 16.10 | 391619 | 6192738 | 1.12 | 7.48% |
| 2007-03-16 | 14.86 | 15.25 | 14.40 | 14.98 | 277149 | 4111045 | 0.22 | 1.49% |
| 2007-03-09 | 14.98 | 16.80 | 14.16 | 14.76 | 381568 | 5794520 | -0.08 | -0.54% |
| 2007-03-02 | 14.70 | 15.68 | 13.32 | 14.84 | 188982 | 2703701 | 0.12 | 0.81% |
| 2007-02-16 | 12.90 | 14.80 | 12.81 | 14.72 | 148726 | 2076332 | 1.86 | 14.46% |
| 2007-02-09 | 12.12 | 13.20 | 12.05 | 12.86 | 133283 | 1705118 | 0.88 | 7.35% |
| 2007-02-02 | 12.33 | 12.90 | 11.70 | 11.98 | 131831 | 1629538 | -0.28 | -2.28% |
| 2007-01-26 | 13.08 | 13.65 | 11.64 | 12.26 | 206437 | 2642074 | -0.79 | -6.05% |
| 2007-01-19 | 11.10 | 13.06 | 11.10 | 13.05 | 209679 | 2536698 | 1.95 | 17.57% |
| 2007-01-12 | 11.46 | 12.55 | 11.08 | 11.10 | 174073 | 2058723 | -0.35 | -3.06% |
| 2007-01-05 | 10.94 | 11.47 | 10.58 | 11.45 | 62852 | 691778 | 0.62 | 5.72% |
| 2006-12-29 | 10.66 | 10.97 | 10.33 | 10.83 | 102222 | 1090165 | 0.08 | 0.74% |
| 2006-12-22 | 11.01 | 11.36 | 10.40 | 10.75 | 196705 | 2139292 | -0.10 | -0.92% |
| 2006-12-15 | 8.90 | 10.91 | 8.88 | 10.85 | 266256 | 2665968 | 2.05 | 23.30% |
| 2006-12-08 | 8.85 | 9.18 | 8.48 | 8.80 | 149025 | 1321988 | -0.07 | -0.79% |
| 2006-12-01 | 8.33 | 8.97 | 8.25 | 8.87 | 116949 | 1018699 | 0.52 | 6.23% |
