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 | 24.81 | 25.74 | 23.00 | 23.53 | 160682 | 3931650 | -1.06 | -4.31% |
| 2009-11-20 | 23.69 | 25.22 | 23.32 | 24.59 | 142804 | 3433322 | 1.34 | 5.76% |
| 2009-11-13 | 22.82 | 23.99 | 22.65 | 23.25 | 126033 | 2940156 | 0.53 | 2.33% |
| 2009-11-06 | 20.80 | 22.95 | 20.55 | 22.72 | 94669 | 2098299 | 1.50 | 7.07% |
| 2009-10-30 | 23.00 | 23.00 | 20.96 | 21.22 | 68930 | 1503849 | -1.46 | -6.44% |
| 2009-10-23 | 21.76 | 23.19 | 21.70 | 22.68 | 93314 | 2102867 | 0.92 | 4.23% |
| 2009-10-16 | 22.40 | 22.60 | 21.14 | 21.76 | 57454 | 1267106 | -0.31 | -1.41% |
| 2009-10-09 | 21.59 | 22.12 | 21.21 | 22.07 | 9949 | 217500 | 0.84 | 3.96% |
| 2009-09-30 | 22.00 | 22.30 | 20.56 | 21.23 | 34876 | 744367 | -0.76 | -3.46% |
| 2009-09-25 | 24.15 | 25.70 | 21.85 | 21.99 | 94038 | 2221648 | -2.41 | -9.88% |
| 2009-09-18 | 23.38 | 25.89 | 23.33 | 24.40 | 145656 | 3604518 | 1.02 | 4.36% |
| 2009-09-11 | 23.80 | 24.76 | 22.90 | 23.38 | 112988 | 2682401 | -0.42 | -1.76% |
| 2009-09-04 | 25.00 | 25.00 | 21.05 | 23.80 | 126823 | 2907163 | -1.97 | -7.64% |
| 2009-08-28 | 23.59 | 27.02 | 23.30 | 25.77 | 205476 | 5259013 | 2.47 | 10.60% |
| 2009-08-21 | 24.00 | 24.00 | 20.83 | 23.30 | 92835 | 2076579 | -1.36 | -5.51% |
| 2009-08-14 | 25.32 | 26.10 | 23.70 | 24.66 | 121879 | 3062463 | -0.52 | -2.06% |
| 2009-08-07 | 26.32 | 26.56 | 24.18 | 25.18 | 173444 | 4380086 | -1.31 | -4.95% |
| 2009-07-31 | 25.84 | 27.79 | 24.40 | 26.49 | 227359 | 5992394 | 0.69 | 2.67% |
| 2009-07-24 | 22.25 | 27.20 | 21.82 | 25.80 | 211901 | 5187678 | 3.56 | 16.01% |
| 2009-07-17 | 22.10 | 23.07 | 21.80 | 22.24 | 109998 | 2470275 | 0.19 | 0.86% |
| 2009-07-10 | 21.75 | 23.98 | 21.05 | 22.05 | 197554 | 4383157 | 0.28 | 1.29% |
| 2009-07-03 | 19.24 | 22.17 | 19.10 | 21.77 | 238546 | 4871226 | 2.59 | 13.50% |
| 2009-06-26 | 19.18 | 19.51 | 17.90 | 19.18 | 78661 | 1474522 | 0.09 | 0.47% |
| 2009-06-19 | 18.04 | 19.60 | 17.90 | 19.09 | 81920 | 1539965 | 1.01 | 5.59% |
| 2009-06-12 | 18.00 | 18.98 | 17.62 | 18.08 | 94857 | 1752233 | 0.11 | 0.61% |
| 2009-06-05 | 18.50 | 18.96 | 17.85 | 17.97 | 68080 | 1247967 | -0.37 | -2.02% |
| 2009-05-27 | 17.60 | 18.74 | 17.51 | 18.34 | 38810 | 709724 | 0.36 | 2.00% |
| 2009-05-22 | 19.50 | 19.67 | 17.80 | 17.98 | 80512 | 1509705 | -1.84 | -9.28% |
| 2009-05-15 | 18.90 | 20.21 | 17.80 | 19.82 | 167787 | 3242722 | 1.03 | 5.48% |
| 2009-05-08 | 18.24 | 19.50 | 18.24 | 18.79 | 89374 | 1700467 | 0.56 | 3.07% |
| 2009-04-30 | 18.20 | 18.49 | 17.10 | 18.23 | 100813 | 1784075 | -0.06 | -0.33% |
| 2009-04-24 | 19.95 | 20.70 | 18.00 | 18.29 | 124864 | 2432770 | -1.94 | -9.59% |
| 2009-04-17 | 20.21 | 21.50 | 19.41 | 20.23 | 209354 | 4293501 | 0.02 | 0.10% |
| 2009-04-10 | 21.23 | 21.45 | 18.60 | 20.21 | 136643 | 2756819 | -1.02 | -4.80% |
| 2009-04-03 | 20.00 | 21.69 | 19.70 | 21.23 | 171042 | 3546559 | 1.11 | 5.52% |
| 2009-03-27 | 21.46 | 21.78 | 19.38 | 20.12 | 178235 | 3688250 | -1.36 | -6.33% |
| 2009-03-20 | 19.92 | 22.08 | 19.70 | 21.48 | 147267 | 3073434 | 1.61 | 8.10% |
| 2009-03-13 | 20.99 | 21.71 | 18.92 | 19.87 | 171509 | 3499117 | -2.43 | -10.90% |
| 2009-03-06 | 16.99 | 23.00 | 16.92 | 22.30 | 279850 | 5871680 | 4.84 | 27.72% |
| 2009-02-27 | 19.88 | 22.50 | 17.40 | 17.46 | 208935 | 4208174 | -2.54 | -12.70% |
| 2009-02-20 | 17.68 | 20.09 | 16.59 | 20.00 | 168966 | 3037291 | 2.31 | 13.06% |
| 2009-02-13 | 16.06 | 18.00 | 15.92 | 17.69 | 154416 | 2623231 | 1.64 | 10.22% |
| 2009-02-06 | 15.50 | 16.14 | 15.19 | 16.05 | 100468 | 1576888 | 0.84 | 5.52% |
| 2009-01-23 | 14.80 | 15.83 | 14.30 | 15.21 | 66727 | 1010709 | 0.60 | 4.11% |
| 2009-01-16 | 14.65 | 15.27 | 13.63 | 14.61 | 98882 | 1438978 | -0.09 | -0.61% |
| 2009-01-09 | 12.70 | 15.00 | 12.58 | 14.70 | 129745 | 1823044 | 2.08 | 16.48% |
| 2008-12-26 | 12.70 | 13.59 | 11.81 | 12.62 | 105990 | 1343825 | -0.20 | -1.56% |
| 2008-12-19 | 11.01 | 13.35 | 10.62 | 12.82 | 132839 | 1630740 | 1.99 | 18.38% |
| 2008-12-12 | 12.08 | 12.58 | 10.69 | 10.83 | 103066 | 1231606 | -1.04 | -8.76% |
| 2008-12-05 | 9.91 | 12.27 | 9.60 | 11.87 | 129212 | 1460431 | 1.96 | 19.78% |
| 2008-11-28 | 11.70 | 11.98 | 9.79 | 9.91 | 114118 | 1228177 | -1.92 | -16.23% |
| 2008-11-21 | 10.73 | 11.83 | 9.66 | 11.83 | 196117 | 2116375 | 1.02 | 9.44% |
| 2008-11-14 | 8.34 | 10.98 | 8.33 | 10.81 | 214228 | 2048206 | 2.46 | 29.46% |
| 2008-11-07 | 8.50 | 8.69 | 7.40 | 8.35 | 181996 | 1495214 | 0.00 | 0.00% |
| 2008-10-31 | 8.52 | 8.83 | 7.70 | 8.35 | 49237 | 399911 | -0.55 | -6.18% |
| 2008-10-24 | 9.03 | 10.00 | 8.60 | 8.90 | 48503 | 451459 | -0.39 | -4.20% |
| 2008-10-17 | 11.00 | 11.93 | 9.21 | 9.29 | 41580 | 427521 | -2.28 | -19.71% |
| 2008-10-10 | 14.45 | 14.74 | 11.42 | 11.57 | 31155 | 397588 | -2.96 | -20.37% |
| 2008-09-26 | 15.60 | 16.28 | 14.06 | 14.53 | 72499 | 1114206 | 0.15 | 1.04% |
| 2008-09-19 | 12.67 | 14.38 | 12.21 | 14.38 | 34107 | 461517 | 1.63 | 12.78% |
| 2008-09-12 | 13.27 | 13.50 | 12.40 | 12.75 | 13546 | 174810 | -0.52 | -3.92% |
| 2008-09-05 | 14.65 | 14.78 | 13.21 | 13.27 | 29816 | 422876 | -1.23 | -8.48% |
| 2008-08-29 | 15.46 | 15.71 | 13.53 | 14.50 | 23313 | 336915 | -0.95 | -6.15% |
| 2008-08-22 | 17.28 | 17.54 | 15.31 | 15.45 | 37768 | 628312 | -1.61 | -9.44% |
| 2008-08-15 | 17.00 | 17.56 | 15.80 | 17.06 | 25694 | 431217 | -0.12 | -0.70% |
| 2008-08-08 | 19.58 | 19.87 | 16.51 | 17.18 | 23783 | 437790 | -2.55 | -12.92% |
| 2008-08-01 | 20.86 | 21.08 | 19.10 | 19.73 | 34528 | 702262 | -1.09 | -5.24% |
| 2008-07-25 | 19.80 | 21.46 | 19.71 | 20.82 | 66739 | 1384529 | 0.82 | 4.10% |
| 2008-07-18 | 20.90 | 21.64 | 18.62 | 20.00 | 65704 | 1326031 | -0.79 | -3.80% |
| 2008-07-11 | 17.88 | 20.87 | 17.50 | 20.79 | 107698 | 2129306 | 2.83 | 15.76% |
| 2008-07-04 | 16.30 | 18.45 | 14.80 | 17.96 | 102484 | 1714469 | 1.78 | 11.00% |
| 2008-06-27 | 16.08 | 17.99 | 15.03 | 16.18 | 62071 | 1038249 | 0.02 | 0.12% |
| 2008-06-20 | 20.50 | 20.96 | 16.00 | 16.16 | 120844 | 2234560 | -3.84 | -19.20% |
| 2008-06-13 | 24.95 | 24.95 | 19.99 | 20.00 | 37099 | 833074 | -5.87 | -22.69% |
| 2008-06-06 | 25.60 | 27.50 | 25.00 | 25.87 | 56610 | 1486287 | 0.19 | 0.74% |
| 2008-05-30 | 23.80 | 27.76 | 22.50 | 25.68 | 95961 | 2518946 | 1.83 | 7.67% |
| 2008-05-23 | 26.70 | 27.00 | 23.47 | 23.85 | 44370 | 1114584 | -2.49 | -9.45% |
| 2008-05-16 | 28.80 | 30.18 | 25.98 | 26.34 | 93941 | 2708269 | -1.10 | -4.01% |
| 2008-05-09 | 25.70 | 28.27 | 25.51 | 27.44 | 60517 | 1624036 | 1.74 | 6.77% |
| 2008-04-30 | 23.15 | 25.98 | 22.88 | 25.70 | 29065 | 713920 | 2.09 | 8.85% |
| 2008-04-25 | 22.86 | 24.60 | 18.90 | 23.61 | 63726 | 1406784 | 2.83 | 13.62% |
| 2008-04-18 | 23.90 | 24.00 | 20.50 | 20.78 | 24222 | 545790 | -3.72 | -15.18% |
| 2008-04-11 | 20.71 | 25.29 | 20.71 | 24.50 | 34004 | 807967 | 2.95 | 13.69% |
| 2008-04-03 | 24.00 | 24.60 | 19.55 | 21.55 | 23790 | 516016 | -3.45 | -13.80% |
| 2008-03-28 | 28.00 | 28.14 | 22.91 | 25.00 | 27688 | 713390 | -2.75 | -9.91% |
| 2008-03-21 | 29.80 | 30.25 | 24.22 | 27.75 | 56697 | 1494230 | -1.95 | -6.57% |
| 2008-03-14 | 36.68 | 36.68 | 29.25 | 29.70 | 28780 | 936413 | -7.00 | -19.07% |
| 2008-03-07 | 35.35 | 38.15 | 34.50 | 36.70 | 29781 | 1092367 | 1.00 | 2.80% |
| 2008-02-29 | 35.48 | 37.00 | 34.54 | 35.70 | 31961 | 1142847 | -0.06 | -0.17% |
| 2008-02-22 | 35.66 | 36.40 | 34.01 | 35.76 | 34900 | 1233404 | 3.00 | 9.16% |
| 2008-02-15 | 31.53 | 34.43 | 31.53 | 32.76 | 10107 | 336439 | -0.76 | -2.27% |
| 2008-02-05 | 31.00 | 33.99 | 30.01 | 33.52 | 15353 | 493250 | 4.22 | 14.40% |
| 2008-02-01 | 37.78 | 37.88 | 29.00 | 29.30 | 50631 | 1678156 | -8.36 | -22.20% |
| 2008-01-25 | 39.29 | 40.80 | 34.10 | 37.66 | 65923 | 2455296 | -1.77 | -4.49% |
| 2008-01-18 | 38.30 | 39.43 | 35.00 | 39.43 | 58737 | 2226226 | 0.55 | 1.42% |
| 2008-01-11 | 38.88 | 41.49 | 37.42 | 38.88 | 68859 | 2725543 | 0.31 | 0.80% |
| 2008-01-04 | 37.75 | 40.50 | 37.52 | 38.57 | 54133 | 2109902 | 1.39 | 3.74% |
| 2007-12-28 | 33.71 | 38.01 | 33.40 | 37.18 | 108964 | 3945703 | 3.99 | 12.02% |
| 2007-12-21 | 31.19 | 33.36 | 30.40 | 33.19 | 72197 | 2338149 | 1.84 | 5.87% |
| 2007-12-14 | 29.36 | 33.33 | 29.36 | 31.35 | 123337 | 3859364 | 1.38 | 4.61% |
| 2007-12-07 | 32.10 | 34.20 | 29.00 | 29.97 | 126308 | 3860509 | -1.61 | -5.10% |
| 2007-11-30 | 27.98 | 31.58 | 26.05 | 31.58 | 91384 | 2724271 | 4.42 | 16.27% |
| 2007-11-23 | 26.03 | 27.59 | 25.73 | 27.16 | 54199 | 1453343 | 1.42 | 5.52% |
| 2007-11-16 | 24.79 | 26.38 | 23.38 | 25.74 | 36298 | 912691 | 0.94 | 3.79% |
| 2007-11-09 | 24.33 | 26.90 | 24.18 | 24.80 | 25046 | 637341 | -0.02 | -0.08% |
| 2007-11-02 | 25.00 | 27.26 | 23.27 | 24.82 | 36375 | 929583 | 1.55 | 6.66% |
| 2007-10-26 | 28.60 | 29.10 | 23.00 | 23.27 | 45552 | 1190292 | -5.41 | -18.86% |
| 2007-10-18 | 29.88 | 30.97 | 28.12 | 28.68 | 71278 | 2105385 | -1.44 | -4.78% |
| 2007-10-12 | 31.00 | 33.00 | 28.80 | 30.12 | 100635 | 3164884 | -0.30 | -0.99% |
| 2007-09-28 | 29.10 | 31.50 | 28.51 | 30.42 | 63183 | 1899496 | 1.41 | 4.86% |
| 2007-09-21 | 29.04 | 30.12 | 28.30 | 29.01 | 56732 | 1656011 | -0.02 | -0.07% |
| 2007-09-14 | 29.19 | 30.43 | 26.88 | 29.03 | 77527 | 2202360 | -0.84 | -2.81% |
| 2007-09-07 | 31.54 | 32.20 | 29.80 | 29.87 | 83189 | 2567886 | -1.68 | -5.33% |
| 2007-08-31 | 32.32 | 33.50 | 30.05 | 31.55 | 79520 | 2510907 | -0.81 | -2.50% |
| 2007-08-24 | 29.12 | 35.00 | 29.12 | 32.36 | 80475 | 2584566 | 3.86 | 13.54% |
| 2007-08-17 | 31.85 | 32.40 | 28.50 | 28.50 | 58719 | 1777163 | -2.50 | -8.06% |
| 2007-08-10 | 30.80 | 33.00 | 29.50 | 31.00 | 119643 | 3696372 | 0.65 | 2.14% |
| 2007-08-03 | 28.50 | 30.50 | 27.35 | 30.35 | 119675 | 3463950 | 1.77 | 6.19% |
| 2007-07-27 | 25.06 | 29.10 | 25.06 | 28.58 | 70285 | 1945875 | 3.35 | 13.28% |
| 2007-07-20 | 25.06 | 26.97 | 24.13 | 25.23 | 57497 | 1451588 | 0.17 | 0.68% |
| 2007-07-13 | 22.35 | 25.24 | 22.35 | 25.06 | 79563 | 1905193 | 2.55 | 11.33% |
| 2007-07-06 | 21.80 | 23.76 | 20.04 | 22.51 | 73185 | 1614729 | 0.88 | 4.07% |
| 2007-06-29 | 26.85 | 28.15 | 21.54 | 21.63 | 149688 | 3801197 | -4.32 | -16.65% |
| 2007-06-22 | 26.60 | 28.64 | 25.81 | 25.95 | 123290 | 3360633 | -0.33 | -1.26% |
| 2007-06-15 | 26.35 | 28.25 | 25.41 | 26.28 | 129474 | 3469863 | 1.28 | 5.12% |
| 2007-06-08 | 26.60 | 27.00 | 21.51 | 25.00 | 151420 | 3567097 | -1.80 | -6.72% |
| 2007-06-01 | 27.90 | 29.85 | 23.49 | 26.80 | 263214 | 7100901 | -0.57 | -2.08% |
| 2007-05-25 | 22.01 | 27.37 | 22.01 | 27.37 | 228019 | 5612108 | 4.07 | 17.47% |
| 2007-05-18 | 22.04 | 23.80 | 21.80 | 23.30 | 180375 | 4159473 | 0.68 | 3.01% |
| 2007-05-11 | 20.50 | 22.90 | 20.10 | 22.62 | 190190 | 4135406 | 1.72 | 8.23% |
| 2007-04-27 | 21.80 | 22.62 | 20.50 | 20.90 | 193803 | 4211637 | -0.45 | -2.11% |
| 2007-04-20 | 19.51 | 21.35 | 18.55 | 21.35 | 284894 | 5622469 | 2.22 | 11.61% |
| 2007-04-13 | 18.70 | 20.30 | 18.36 | 19.13 | 220988 | 4234860 | 0.64 | 3.46% |
| 2007-04-06 | 17.71 | 18.59 | 17.45 | 18.49 | 113219 | 2053809 | 0.91 | 5.18% |
| 2007-03-30 | 18.40 | 19.33 | 17.32 | 17.58 | 151158 | 2751944 | -0.68 | -3.72% |
| 2007-03-23 | 17.80 | 19.50 | 17.50 | 18.26 | 249687 | 4606375 | 0.46 | 2.58% |
| 2007-03-16 | 15.88 | 17.80 | 15.30 | 17.80 | 219130 | 3692288 | 1.97 | 12.45% |
| 2007-03-09 | 16.25 | 17.10 | 15.52 | 15.83 | 219557 | 3602655 | -0.37 | -2.28% |
| 2007-03-02 | 14.80 | 16.65 | 13.75 | 16.20 | 293715 | 4520946 | 1.36 | 9.16% |
| 2007-02-16 | 14.10 | 15.27 | 13.80 | 14.84 | 173232 | 2526516 | 0.86 | 6.15% |
| 2007-02-09 | 12.33 | 14.33 | 12.33 | 13.98 | 166316 | 2255832 | 1.65 | 13.38% |
| 2007-02-02 | 14.68 | 14.80 | 12.00 | 12.33 | 150407 | 1988548 | -1.81 | -12.80% |
| 2007-01-26 | 13.51 | 14.78 | 12.88 | 14.14 | 264415 | 3650483 | 0.79 | 5.92% |
| 2007-01-19 | 11.21 | 13.63 | 11.21 | 13.35 | 226866 | 2846229 | 2.17 | 19.41% |
| 2007-01-12 | 11.02 | 12.47 | 11.02 | 11.18 | 180652 | 2117289 | 0.29 | 2.66% |
| 2007-01-05 | 10.22 | 10.98 | 10.00 | 10.89 | 89339 | 947006 | 0.70 | 6.87% |
| 2006-12-29 | 10.19 | 10.45 | 9.86 | 10.19 | 77304 | 786089 | 0.00 | 0.00% |
| 2006-12-22 | 10.31 | 10.89 | 9.90 | 10.19 | 106188 | 1110008 | -0.11 | -1.07% |
| 2006-12-15 | 9.66 | 10.46 | 9.57 | 10.30 | 70058 | 701928 | 0.64 | 6.62% |
| 2006-12-08 | 10.93 | 11.08 | 9.50 | 9.66 | 132431 | 1396662 | -1.27 | -11.62% |
| 2006-12-01 | 9.74 | 11.01 | 9.61 | 10.93 | 152787 | 1612728 | 1.26 | 13.03% |
