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 | 30.50 | 32.46 | 30.07 | 31.62 | 435446 | 13650137 | 1.32 | 4.36% |
| 2009-11-20 | 28.50 | 31.28 | 28.50 | 30.30 | 639045 | 19228776 | 1.94 | 6.84% |
| 2009-11-13 | 29.09 | 29.44 | 27.62 | 28.36 | 442393 | 12597994 | -0.90 | -3.08% |
| 2009-11-06 | 26.90 | 29.89 | 26.71 | 29.26 | 481045 | 13997054 | 1.27 | 4.54% |
| 2009-10-30 | 29.20 | 29.50 | 27.35 | 27.99 | 633461 | 18064824 | -0.92 | -3.18% |
| 2009-10-23 | 26.45 | 29.48 | 26.02 | 28.91 | 760120 | 20889664 | 2.47 | 9.34% |
| 2009-10-16 | 25.50 | 26.81 | 24.72 | 26.44 | 465152 | 12009122 | 0.96 | 3.77% |
| 2009-10-09 | 23.22 | 25.50 | 23.10 | 25.48 | 93387 | 2309797 | 2.29 | 9.88% |
| 2009-09-30 | 23.80 | 24.00 | 22.50 | 23.19 | 133395 | 3080547 | -0.39 | -1.65% |
| 2009-09-25 | 25.18 | 26.07 | 23.17 | 23.58 | 375431 | 9228186 | -2.19 | -8.50% |
| 2009-09-18 | 26.00 | 27.49 | 25.45 | 25.77 | 507413 | 13577480 | -0.34 | -1.30% |
| 2009-09-11 | 24.81 | 26.73 | 24.00 | 26.11 | 660273 | 17047030 | 1.44 | 5.84% |
| 2009-09-04 | 24.50 | 25.52 | 21.39 | 24.67 | 597298 | 13954259 | -0.71 | -2.80% |
| 2009-08-28 | 28.00 | 28.89 | 25.30 | 25.38 | 603663 | 16393688 | -2.38 | -8.57% |
| 2009-08-21 | 27.60 | 28.00 | 23.70 | 27.76 | 590432 | 15504578 | -0.75 | -2.63% |
| 2009-08-14 | 30.80 | 31.07 | 28.01 | 28.51 | 403385 | 11869024 | -1.68 | -5.57% |
| 2009-08-07 | 34.19 | 36.13 | 29.90 | 30.19 | 666811 | 22237534 | -3.82 | -11.23% |
| 2009-07-31 | 35.50 | 35.50 | 30.50 | 34.01 | 567426 | 18830292 | -1.45 | -4.09% |
| 2009-07-24 | 33.70 | 37.30 | 32.98 | 35.46 | 348169 | 12164109 | 1.96 | 5.85% |
| 2009-07-17 | 31.41 | 33.89 | 29.90 | 33.50 | 401434 | 12782607 | 1.64 | 5.15% |
| 2009-07-10 | 31.38 | 32.70 | 29.20 | 31.86 | 391562 | 12201518 | 0.48 | 1.53% |
| 2009-07-03 | 25.55 | 31.38 | 25.41 | 31.38 | 585623 | 16582470 | 5.49 | 21.20% |
| 2009-06-26 | 25.59 | 26.19 | 23.70 | 25.89 | 547681 | 13741754 | 0.31 | 1.21% |
| 2009-06-19 | 25.30 | 26.45 | 23.69 | 25.58 | 371144 | 9372830 | -0.36 | -1.39% |
| 2009-06-12 | 27.20 | 27.88 | 25.44 | 25.94 | 525477 | 13833261 | -1.32 | -4.84% |
| 2009-06-05 | 24.60 | 29.00 | 24.38 | 27.26 | 617358 | 16295494 | 3.25 | 13.54% |
| 2009-05-27 | 26.10 | 26.35 | 23.50 | 24.01 | 389069 | 9501200 | -1.59 | -6.21% |
| 2009-05-22 | 22.81 | 27.58 | 22.20 | 25.60 | 735554 | 18831204 | 2.61 | 11.35% |
| 2009-05-15 | 21.96 | 24.60 | 20.59 | 22.99 | 743502 | 16798112 | 1.07 | 4.88% |
| 2009-05-08 | 18.08 | 23.30 | 17.90 | 21.92 | 1170160 | 23623802 | 4.13 | 23.21% |
| 2009-04-30 | 17.02 | 18.35 | 16.45 | 17.79 | 521744 | 9241332 | 0.79 | 4.65% |
| 2009-04-24 | 18.00 | 18.61 | 16.27 | 17.00 | 453822 | 7913730 | -1.00 | -5.56% |
| 2009-04-17 | 18.87 | 20.16 | 17.90 | 18.00 | 570148 | 10903387 | -0.80 | -4.25% |
| 2009-04-10 | 18.00 | 18.98 | 17.20 | 18.80 | 405477 | 7405543 | 0.77 | 4.27% |
| 2009-04-03 | 16.41 | 18.62 | 15.42 | 18.03 | 619877 | 10748815 | 1.46 | 8.81% |
| 2009-03-27 | 15.90 | 17.62 | 15.50 | 16.57 | 931386 | 15295290 | 0.73 | 4.61% |
| 2009-03-20 | 13.76 | 16.09 | 13.63 | 15.84 | 843571 | 12774616 | 2.01 | 14.53% |
| 2009-03-13 | 13.60 | 14.30 | 12.51 | 13.83 | 590517 | 8097840 | 0.36 | 2.67% |
| 2009-03-06 | 12.03 | 13.73 | 11.80 | 13.47 | 555471 | 7206737 | 1.08 | 8.72% |
| 2009-02-27 | 14.38 | 14.86 | 11.91 | 12.39 | 658203 | 8861242 | -2.09 | -14.43% |
| 2009-02-20 | 15.06 | 15.96 | 13.73 | 14.48 | 847921 | 12610412 | -0.32 | -2.16% |
| 2009-02-13 | 14.80 | 15.63 | 14.01 | 14.80 | 881033 | 13054175 | 0.12 | 0.82% |
| 2009-02-06 | 14.00 | 15.00 | 13.28 | 14.68 | 854922 | 11917626 | 0.76 | 5.46% |
| 2009-01-23 | 13.25 | 14.45 | 13.14 | 13.92 | 573284 | 7903167 | 0.84 | 6.42% |
| 2009-01-16 | 13.13 | 13.63 | 12.41 | 13.08 | 446562 | 5829433 | -0.21 | -1.58% |
| 2009-01-09 | 11.81 | 13.58 | 11.80 | 13.29 | 661088 | 8545682 | 1.89 | 16.58% |
| 2008-12-25 | 12.95 | 13.05 | 10.92 | 11.40 | 419193 | 4943987 | -1.58 | -12.17% |
| 2008-12-19 | 12.00 | 13.23 | 11.36 | 12.98 | 575090 | 7144017 | 1.25 | 10.66% |
| 2008-12-12 | 11.18 | 12.58 | 10.96 | 11.73 | 890329 | 10417374 | 0.87 | 8.01% |
| 2008-12-05 | 8.96 | 11.30 | 8.57 | 10.86 | 734539 | 7483770 | 1.96 | 22.02% |
| 2008-11-28 | 9.33 | 10.00 | 8.80 | 8.90 | 331961 | 3100412 | -0.59 | -6.22% |
| 2008-11-21 | 10.96 | 11.42 | 9.12 | 9.49 | 582062 | 5887753 | -1.41 | -12.94% |
| 2008-11-14 | 8.68 | 10.99 | 8.60 | 10.90 | 482315 | 4706335 | 2.38 | 27.93% |
| 2008-11-07 | 8.59 | 9.18 | 8.20 | 8.52 | 234890 | 2044590 | -0.08 | -0.93% |
| 2008-10-31 | 10.58 | 10.69 | 8.51 | 8.60 | 385315 | 3600958 | -2.19 | -20.30% |
| 2008-10-24 | 9.03 | 11.34 | 8.91 | 10.79 | 467832 | 4879604 | 1.46 | 15.65% |
| 2008-10-17 | 10.92 | 11.51 | 9.33 | 9.33 | 273218 | 2773500 | -1.87 | -16.70% |
| 2008-10-10 | 12.85 | 12.85 | 10.88 | 11.20 | 442472 | 5183024 | -2.02 | -15.28% |
| 2008-09-26 | 11.98 | 13.30 | 11.33 | 13.22 | 659066 | 8135420 | 2.33 | 21.40% |
| 2008-09-19 | 8.93 | 10.89 | 8.51 | 10.89 | 263393 | 2516725 | 1.96 | 21.95% |
| 2008-09-12 | 9.91 | 10.10 | 8.79 | 8.93 | 231907 | 2157012 | -0.93 | -9.43% |
| 2008-09-05 | 12.75 | 13.09 | 9.85 | 9.86 | 373590 | 4237502 | -3.01 | -23.39% |
| 2008-08-29 | 12.10 | 13.23 | 11.56 | 12.87 | 295497 | 3671674 | 0.70 | 5.75% |
| 2008-08-22 | 13.01 | 13.25 | 11.02 | 12.17 | 416768 | 5107007 | -1.08 | -8.15% |
| 2008-08-15 | 12.71 | 14.29 | 12.31 | 13.25 | 461834 | 6142597 | 0.36 | 2.79% |
| 2008-08-08 | 14.40 | 14.76 | 12.32 | 12.89 | 515554 | 6924259 | -1.50 | -10.42% |
| 2008-08-01 | 15.55 | 17.70 | 13.88 | 14.39 | 853142 | 13654619 | -11.17 | -43.70% |
| 2008-07-25 | 26.60 | 29.29 | 25.44 | 25.56 | 414948 | 11137544 | -1.14 | -4.27% |
| 2008-07-18 | 27.62 | 30.25 | 25.31 | 26.70 | 594178 | 16712412 | -0.48 | -1.77% |
| 2008-07-11 | 25.11 | 29.60 | 24.22 | 27.18 | 840102 | 22371594 | 2.56 | 10.40% |
| 2008-04-30 | 21.49 | 24.98 | 21.40 | 24.62 | 298241 | 7084447 | 2.63 | 11.96% |
| 2008-04-25 | 20.00 | 22.68 | 17.68 | 21.99 | 426058 | 8895014 | 3.36 | 18.04% |
| 2008-04-18 | 20.50 | 22.34 | 18.00 | 18.63 | 389032 | 7969121 | -2.35 | -11.20% |
| 2008-04-11 | 17.50 | 21.69 | 17.28 | 20.98 | 521384 | 10590731 | 3.22 | 18.13% |
| 2008-04-03 | 17.65 | 19.81 | 16.13 | 17.76 | 225716 | 4116623 | -0.25 | -1.39% |
| 2008-03-28 | 17.59 | 18.20 | 16.04 | 18.01 | 161614 | 2818699 | 0.89 | 5.20% |
| 2008-03-21 | 18.70 | 18.80 | 14.89 | 17.12 | 233405 | 3870513 | -1.55 | -8.30% |
| 2008-03-14 | 19.78 | 20.39 | 18.28 | 18.67 | 209370 | 4053677 | -1.12 | -5.66% |
| 2008-03-07 | 19.45 | 20.80 | 18.20 | 19.79 | 218796 | 4348891 | 0.17 | 0.87% |
| 2008-02-29 | 20.00 | 20.38 | 17.80 | 19.62 | 218977 | 4221016 | -0.60 | -2.97% |
| 2008-02-22 | 20.30 | 21.95 | 19.65 | 20.22 | 324349 | 6664348 | 2.24 | 12.46% |
| 2008-02-15 | 19.20 | 19.70 | 17.45 | 17.98 | 119884 | 2196722 | -1.24 | -6.45% |
| 2008-02-05 | 17.21 | 19.70 | 17.21 | 19.22 | 158131 | 2983882 | 2.53 | 15.16% |
| 2008-02-01 | 21.70 | 23.45 | 16.15 | 16.69 | 749949 | 15495449 | -5.06 | -23.26% |
| 2008-01-25 | 20.18 | 22.79 | 16.76 | 21.75 | 949285 | 19173416 | 1.57 | 7.78% |
| 2008-01-18 | 18.00 | 20.68 | 17.34 | 20.18 | 636818 | 12305321 | 2.16 | 11.99% |
| 2008-01-11 | 16.26 | 18.70 | 15.93 | 18.02 | 450656 | 7899454 | 1.76 | 10.82% |
| 2008-01-04 | 14.59 | 16.49 | 14.16 | 16.26 | 345029 | 5432583 | 1.86 | 12.92% |
| 2007-12-28 | 14.41 | 14.94 | 14.25 | 14.40 | 206743 | 3016221 | 0.05 | 0.35% |
| 2007-12-21 | 13.80 | 14.41 | 13.42 | 14.35 | 218204 | 3062219 | 0.48 | 3.46% |
| 2007-12-14 | 13.12 | 14.48 | 12.93 | 13.87 | 229598 | 3164063 | 0.48 | 3.58% |
| 2007-12-07 | 13.01 | 13.52 | 12.63 | 13.39 | 146038 | 1915239 | 0.38 | 2.92% |
| 2007-11-30 | 12.79 | 13.40 | 12.45 | 13.01 | 156093 | 2017302 | 0.39 | 3.09% |
| 2007-11-23 | 12.33 | 13.36 | 11.94 | 12.62 | 158388 | 2005052 | 0.50 | 4.12% |
| 2007-11-16 | 11.60 | 12.62 | 10.78 | 12.12 | 211501 | 2483336 | 0.18 | 1.51% |
| 2007-11-09 | 13.31 | 13.99 | 11.80 | 11.94 | 189213 | 2480725 | -1.72 | -12.59% |
| 2007-11-02 | 13.21 | 15.20 | 13.00 | 13.66 | 298800 | 4239856 | 0.56 | 4.28% |
| 2007-10-26 | 15.85 | 16.02 | 12.31 | 13.10 | 354159 | 4989964 | -3.39 | -20.56% |
| 2007-10-18 | 17.00 | 18.15 | 16.28 | 16.49 | 427275 | 7340571 | -0.63 | -3.68% |
| 2007-10-12 | 16.88 | 18.49 | 16.00 | 17.12 | 750014 | 12909835 | 0.63 | 3.82% |
| 2007-09-28 | 15.20 | 16.95 | 13.80 | 16.49 | 718568 | 11000404 | 1.46 | 9.71% |
| 2007-09-21 | 12.71 | 15.18 | 12.70 | 15.03 | 782644 | 11024195 | 2.25 | 17.61% |
| 2007-09-14 | 12.75 | 13.49 | 11.35 | 12.78 | 595793 | 7431475 | -0.33 | -2.52% |
| 2007-09-07 | 11.60 | 13.85 | 11.60 | 13.11 | 956422 | 12291389 | 1.71 | 15.00% |
| 2007-08-31 | 10.78 | 11.77 | 10.14 | 11.40 | 649843 | 7152934 | 0.78 | 7.34% |
| 2007-08-24 | 9.98 | 10.93 | 9.90 | 10.62 | 401331 | 4162546 | 0.83 | 8.48% |
| 2007-08-17 | 10.10 | 10.10 | 9.30 | 9.79 | 304686 | 2960456 | -0.31 | -3.07% |
| 2007-08-10 | 10.55 | 11.22 | 9.80 | 10.10 | 536535 | 5711154 | -0.44 | -4.17% |
| 2007-08-03 | 10.00 | 11.48 | 9.71 | 10.54 | 756062 | 7992225 | 0.62 | 6.25% |
| 2007-07-27 | 8.01 | 10.19 | 8.01 | 9.92 | 596479 | 5454006 | 1.91 | 23.84% |
| 2007-07-20 | 7.55 | 8.21 | 7.40 | 8.01 | 312274 | 2464200 | 0.52 | 6.94% |
| 2007-07-13 | 7.15 | 7.76 | 7.15 | 7.49 | 236027 | 1767752 | 0.31 | 4.32% |
| 2007-07-06 | 6.92 | 7.49 | 6.61 | 7.18 | 193089 | 1363424 | 0.27 | 3.91% |
| 2007-06-29 | 8.65 | 8.84 | 6.61 | 6.91 | 309173 | 2349299 | -1.69 | -19.65% |
| 2007-06-22 | 9.40 | 9.99 | 8.55 | 8.60 | 424868 | 4011880 | -0.72 | -7.72% |
| 2007-06-15 | 9.20 | 10.10 | 9.03 | 9.32 | 526604 | 5011414 | 0.18 | 1.97% |
| 2007-06-08 | 9.03 | 9.37 | 7.36 | 9.14 | 627055 | 5327125 | 0.05 | 0.55% |
| 2007-06-01 | 11.41 | 12.50 | 9.09 | 9.09 | 904064 | 10025360 | -2.19 | -19.41% |
| 2007-05-25 | 10.15 | 11.98 | 9.90 | 11.28 | 710413 | 8044599 | 0.79 | 7.53% |
| 2007-05-17 | 10.79 | 11.27 | 9.80 | 10.49 | 409618 | 4311450 | -0.53 | -4.81% |
| 2007-05-11 | 9.45 | 11.66 | 9.10 | 11.02 | 1058901 | 11182677 | 1.41 | 14.67% |
| 2007-04-27 | 9.55 | 10.18 | 9.35 | 9.61 | 475774 | 4661956 | 0.12 | 1.26% |
| 2007-04-20 | 8.11 | 9.53 | 8.08 | 9.49 | 581209 | 5157001 | 1.34 | 16.44% |
| 2007-04-13 | 7.39 | 8.48 | 7.35 | 8.15 | 806923 | 6516675 | 0.80 | 10.88% |
| 2007-04-06 | 6.68 | 7.39 | 6.66 | 7.35 | 332987 | 2337551 | 0.65 | 9.70% |
| 2007-03-30 | 6.79 | 7.16 | 6.60 | 6.70 | 376335 | 2598146 | -0.08 | -1.18% |
| 2007-03-23 | 6.30 | 6.90 | 6.21 | 6.78 | 309614 | 2058823 | 0.26 | 3.99% |
| 2007-03-16 | 5.91 | 6.80 | 5.79 | 6.52 | 571669 | 3654054 | 0.62 | 10.51% |
| 2007-03-09 | 6.05 | 6.25 | 5.73 | 5.90 | 303882 | 1808775 | -0.17 | -2.80% |
| 2007-03-02 | 5.66 | 6.20 | 5.35 | 6.07 | 638236 | 3757558 | 0.42 | 7.43% |
| 2007-02-16 | 5.22 | 5.78 | 5.20 | 5.65 | 335888 | 1840789 | 0.41 | 7.82% |
| 2007-02-09 | 4.87 | 5.28 | 4.85 | 5.24 | 209914 | 1073593 | 0.39 | 8.04% |
| 2007-02-02 | 5.10 | 5.38 | 4.79 | 4.85 | 264051 | 1347424 | -0.24 | -4.71% |
| 2007-01-26 | 5.16 | 5.60 | 4.75 | 5.09 | 465795 | 2468964 | -0.01 | -0.20% |
| 2007-01-19 | 4.59 | 5.12 | 4.55 | 5.10 | 400444 | 1968005 | 0.47 | 10.15% |
| 2007-01-12 | 4.66 | 5.16 | 4.60 | 4.63 | 383710 | 1850539 | 0.02 | 0.43% |
| 2007-01-05 | 4.42 | 4.65 | 4.32 | 4.61 | 127433 | 573270 | 0.25 | 5.73% |
| 2006-12-29 | 4.45 | 4.69 | 4.26 | 4.36 | 297184 | 1327108 | -0.07 | -1.58% |
| 2006-12-22 | 4.28 | 4.49 | 4.17 | 4.43 | 280406 | 1218569 | 0.18 | 4.24% |
| 2006-12-15 | 4.07 | 4.27 | 4.06 | 4.25 | 116944 | 489878 | 0.18 | 4.42% |
| 2006-12-08 | 4.23 | 4.35 | 4.00 | 4.07 | 207712 | 873016 | -0.15 | -3.56% |
| 2006-12-01 | 4.06 | 4.25 | 3.95 | 4.22 | 136944 | 561186 | 0.17 | 4.20% |
