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 | 22.85 | 23.44 | 20.80 | 20.97 | 365611 | 8168409 | -1.95 | -8.51% |
| 2009-11-20 | 23.68 | 23.98 | 22.20 | 22.92 | 479941 | 11013934 | -0.42 | -1.80% |
| 2009-11-13 | 22.58 | 23.50 | 22.05 | 23.34 | 347564 | 7912310 | 0.89 | 3.96% |
| 2009-11-06 | 19.97 | 22.95 | 19.51 | 22.45 | 446867 | 9863238 | 2.07 | 10.16% |
| 2009-10-30 | 21.20 | 21.23 | 19.51 | 20.38 | 199392 | 4054292 | -0.38 | -1.83% |
| 2009-10-23 | 20.64 | 21.49 | 20.32 | 20.76 | 225108 | 4678857 | 0.46 | 2.27% |
| 2009-10-16 | 19.73 | 20.76 | 19.55 | 20.30 | 165701 | 3327470 | 0.93 | 4.80% |
| 2009-10-09 | 18.40 | 19.55 | 18.39 | 19.37 | 30954 | 591124 | 1.01 | 5.50% |
| 2009-09-30 | 18.57 | 19.20 | 18.11 | 18.36 | 46578 | 863950 | -0.80 | -4.17% |
| 2009-09-25 | 21.21 | 22.68 | 18.96 | 19.16 | 240869 | 5036874 | -2.51 | -11.58% |
| 2009-09-18 | 19.40 | 23.26 | 19.30 | 21.67 | 432661 | 9266278 | 2.26 | 11.64% |
| 2009-09-11 | 19.10 | 19.89 | 18.65 | 19.41 | 235827 | 4552866 | 0.26 | 1.36% |
| 2009-09-04 | 18.89 | 19.55 | 17.50 | 19.15 | 205973 | 3823549 | 0.07 | 0.37% |
| 2009-08-28 | 19.15 | 20.34 | 18.52 | 19.08 | 292653 | 5714635 | -0.10 | -0.52% |
| 2009-08-21 | 19.20 | 20.01 | 18.06 | 19.18 | 205627 | 3924222 | -0.67 | -3.38% |
| 2009-08-14 | 22.86 | 23.20 | 19.79 | 19.85 | 277921 | 6066154 | -2.50 | -11.19% |
| 2009-08-07 | 22.58 | 24.96 | 21.69 | 22.35 | 734997 | 17014456 | 0.02 | 0.09% |
| 2009-07-31 | 21.90 | 24.20 | 21.30 | 22.33 | 526361 | 11898616 | 0.53 | 2.43% |
| 2009-07-24 | 22.80 | 23.82 | 21.74 | 21.80 | 538006 | 12242387 | -0.89 | -3.92% |
| 2009-07-17 | 21.70 | 23.28 | 21.51 | 22.69 | 518036 | 11781905 | 0.90 | 4.13% |
| 2009-07-10 | 22.22 | 22.46 | 20.68 | 21.79 | 449777 | 9678637 | -0.46 | -2.07% |
| 2009-07-03 | 20.69 | 22.96 | 20.23 | 22.25 | 516070 | 11214920 | 1.50 | 7.23% |
| 2009-06-26 | 19.99 | 21.42 | 19.87 | 20.75 | 203990 | 4227399 | -0.29 | -1.38% |
| 2009-06-19 | 20.60 | 22.47 | 20.58 | 21.04 | 298026 | 6407861 | 0.24 | 1.15% |
| 2009-06-12 | 23.00 | 23.38 | 20.60 | 20.80 | 568198 | 12502910 | -3.62 | -14.82% |
| 2009-05-27 | 20.39 | 24.59 | 20.04 | 24.42 | 498006 | 11445017 | 3.55 | 17.01% |
| 2009-05-22 | 19.37 | 22.16 | 18.40 | 20.87 | 524976 | 10861416 | 1.46 | 7.52% |
| 2009-05-15 | 20.89 | 20.89 | 18.86 | 19.41 | 312927 | 6123062 | -1.27 | -6.14% |
| 2009-05-08 | 18.39 | 21.40 | 18.11 | 20.68 | 579454 | 11605373 | 2.44 | 13.38% |
| 2009-04-30 | 17.63 | 18.87 | 16.60 | 18.24 | 252565 | 4452446 | 0.54 | 3.05% |
| 2009-04-24 | 18.14 | 19.69 | 17.45 | 17.70 | 353677 | 6534132 | -0.49 | -2.69% |
| 2009-04-17 | 18.43 | 19.06 | 17.55 | 18.19 | 498918 | 9165936 | -0.22 | -1.20% |
| 2009-04-10 | 16.54 | 18.72 | 16.02 | 18.41 | 459894 | 7980599 | 1.88 | 11.37% |
| 2009-04-03 | 16.40 | 17.56 | 15.70 | 16.53 | 479911 | 8033882 | 0.03 | 0.18% |
| 2009-03-27 | 14.37 | 17.20 | 14.28 | 16.50 | 850890 | 13355078 | 2.29 | 16.11% |
| 2009-03-20 | 11.70 | 14.21 | 11.60 | 14.21 | 442359 | 5820469 | 2.36 | 19.92% |
| 2009-03-13 | 12.65 | 12.87 | 10.95 | 11.85 | 308595 | 3636678 | -0.85 | -6.69% |
| 2009-03-06 | 11.24 | 13.49 | 11.20 | 12.70 | 427895 | 5292656 | 1.46 | 12.99% |
| 2009-02-27 | 13.98 | 15.15 | 10.90 | 11.24 | 625167 | 8332397 | -2.72 | -19.48% |
| 2009-02-20 | 13.01 | 14.38 | 11.92 | 13.96 | 661017 | 8463047 | 1.45 | 11.59% |
| 2009-02-13 | 11.27 | 12.80 | 10.80 | 12.51 | 634986 | 7359778 | 1.35 | 12.10% |
| 2009-02-06 | 9.70 | 11.29 | 9.57 | 11.16 | 444172 | 4696201 | 1.56 | 16.25% |
| 2009-01-23 | 9.40 | 10.30 | 9.31 | 9.60 | 326081 | 3201202 | 0.14 | 1.48% |
| 2009-01-16 | 9.05 | 9.92 | 8.31 | 9.46 | 559138 | 5164880 | 0.30 | 3.27% |
| 2009-01-09 | 7.49 | 9.39 | 7.38 | 9.16 | 523262 | 4511656 | 1.78 | 24.12% |
| 2008-12-26 | 8.36 | 8.44 | 7.10 | 7.38 | 167765 | 1291131 | -0.96 | -11.51% |
| 2008-12-19 | 7.56 | 8.53 | 7.21 | 8.34 | 245225 | 1949475 | 0.91 | 12.25% |
| 2008-12-12 | 8.01 | 8.77 | 7.34 | 7.43 | 365727 | 2997404 | -0.49 | -6.19% |
| 2008-12-05 | 7.35 | 8.27 | 7.10 | 7.92 | 333978 | 2611850 | 0.69 | 9.54% |
| 2008-11-28 | 7.37 | 7.65 | 6.80 | 7.23 | 211651 | 1529106 | -0.13 | -1.77% |
| 2008-11-21 | 7.36 | 8.58 | 6.99 | 7.36 | 477868 | 3713142 | -0.10 | -1.34% |
| 2008-11-14 | 6.40 | 7.47 | 6.26 | 7.46 | 405547 | 2794423 | 1.25 | 20.13% |
| 2008-11-07 | 5.60 | 6.30 | 5.30 | 6.21 | 195516 | 1138217 | 0.56 | 9.91% |
| 2008-10-31 | 5.72 | 6.25 | 5.50 | 5.65 | 246605 | 1447454 | -0.14 | -2.42% |
| 2008-10-24 | 6.03 | 6.66 | 5.43 | 5.79 | 170734 | 1026227 | -0.29 | -4.77% |
| 2008-10-17 | 6.30 | 6.68 | 5.86 | 6.08 | 109513 | 680327 | -0.22 | -3.49% |
| 2008-10-10 | 7.44 | 7.44 | 6.15 | 6.30 | 92026 | 628010 | -1.23 | -16.34% |
| 2008-09-26 | 8.00 | 8.33 | 6.90 | 7.53 | 145346 | 1110269 | -0.04 | -0.53% |
| 2008-09-19 | 8.28 | 8.31 | 6.62 | 7.57 | 107064 | 795439 | -0.74 | -8.90% |
| 2008-09-12 | 8.39 | 9.01 | 8.04 | 8.31 | 143505 | 1228735 | -0.27 | -3.15% |
| 2008-09-05 | 8.85 | 9.48 | 8.36 | 8.58 | 177303 | 1607515 | -0.43 | -4.77% |
| 2008-08-29 | 9.26 | 9.70 | 8.33 | 9.01 | 114891 | 1029965 | 0.06 | 0.67% |
| 2008-08-22 | 8.90 | 9.40 | 8.01 | 8.95 | 82279 | 732315 | 0.09 | 1.02% |
| 2008-08-15 | 10.01 | 10.19 | 8.46 | 8.86 | 58347 | 525567 | -1.13 | -11.31% |
| 2008-08-08 | 11.75 | 11.83 | 9.98 | 9.99 | 65576 | 720344 | -1.81 | -15.34% |
| 2008-08-01 | 13.20 | 13.27 | 11.30 | 11.80 | 95183 | 1183273 | -1.11 | -8.60% |
| 2008-07-25 | 12.15 | 13.20 | 12.05 | 12.91 | 146903 | 1865159 | 0.51 | 4.11% |
| 2008-07-18 | 13.00 | 13.75 | 11.30 | 12.40 | 188758 | 2402306 | -0.85 | -6.42% |
| 2008-07-11 | 12.39 | 14.27 | 12.30 | 13.25 | 334481 | 4450595 | 0.68 | 5.41% |
| 2008-07-04 | 10.92 | 12.88 | 10.28 | 12.57 | 231359 | 2737619 | 1.51 | 13.65% |
| 2008-06-27 | 11.50 | 12.39 | 10.85 | 11.06 | 210608 | 2460305 | -0.80 | -6.75% |
| 2008-06-20 | 11.95 | 12.22 | 9.90 | 11.86 | 220519 | 2455954 | -0.09 | -0.75% |
| 2008-06-13 | 14.50 | 14.55 | 11.92 | 11.95 | 83517 | 1090395 | -2.99 | -20.01% |
| 2008-06-06 | 15.59 | 16.17 | 14.65 | 14.94 | 79346 | 1213925 | -0.86 | -5.44% |
| 2008-05-30 | 16.50 | 17.24 | 15.38 | 15.80 | 119740 | 1948775 | -0.78 | -4.70% |
| 2008-05-23 | 18.93 | 19.38 | 15.70 | 16.58 | 242673 | 4242809 | -2.79 | -14.40% |
| 2008-05-16 | 18.30 | 20.00 | 17.60 | 19.37 | 327247 | 6180908 | 0.97 | 5.27% |
| 2008-05-09 | 17.60 | 19.40 | 16.85 | 18.40 | 371960 | 6698041 | 0.78 | 4.43% |
| 2008-04-30 | 15.12 | 17.80 | 15.00 | 17.62 | 238780 | 3959167 | 1.99 | 12.73% |
| 2008-04-25 | 16.50 | 16.96 | 12.85 | 15.63 | 328434 | 4937095 | 0.15 | 0.97% |
| 2008-04-18 | 16.58 | 17.30 | 15.16 | 15.48 | 157196 | 2570056 | -1.52 | -8.94% |
| 2008-04-11 | 15.73 | 18.22 | 15.48 | 17.00 | 138305 | 2332945 | 1.27 | 8.07% |
| 2008-04-03 | 20.00 | 20.57 | 14.80 | 15.73 | 105099 | 1795836 | -5.36 | -25.41% |
| 2008-03-28 | 22.22 | 23.20 | 19.38 | 21.09 | 119947 | 2580775 | -0.86 | -3.92% |
| 2008-03-21 | 23.80 | 23.99 | 18.52 | 21.95 | 150380 | 3163112 | -1.94 | -8.12% |
| 2008-03-14 | 26.30 | 26.39 | 23.23 | 23.89 | 128797 | 3194737 | -2.26 | -8.64% |
| 2008-03-07 | 27.01 | 28.25 | 25.60 | 26.15 | 254435 | 6925929 | -0.86 | -3.18% |
| 2008-02-29 | 22.95 | 27.40 | 21.31 | 27.01 | 284048 | 7126715 | 4.00 | 17.38% |
| 2008-02-22 | 24.50 | 25.43 | 22.60 | 23.01 | 128434 | 3100482 | -1.17 | -4.84% |
| 2008-02-15 | 22.83 | 24.90 | 22.51 | 24.18 | 65938 | 1585543 | 1.09 | 4.72% |
| 2008-02-05 | 21.95 | 23.38 | 21.76 | 23.09 | 56557 | 1280494 | 1.71 | 8.00% |
| 2008-02-01 | 25.60 | 25.60 | 20.92 | 21.38 | 121942 | 2802272 | -4.25 | -16.58% |
| 2008-01-25 | 28.11 | 28.30 | 23.85 | 25.63 | 145157 | 3750841 | -2.47 | -8.79% |
| 2008-01-18 | 30.44 | 31.37 | 26.99 | 28.10 | 178583 | 5252985 | -2.76 | -8.94% |
| 2008-01-11 | 32.40 | 32.78 | 30.10 | 30.86 | 267418 | 8350462 | -1.25 | -3.89% |
| 2008-01-04 | 30.07 | 32.98 | 29.96 | 32.11 | 194635 | 6162447 | 1.61 | 5.28% |
| 2007-12-27 | 32.55 | 33.56 | 29.90 | 30.50 | 246818 | 7695139 | -1.99 | -6.12% |
| 2007-12-21 | 29.92 | 32.70 | 29.20 | 32.49 | 111551 | 3459459 | 2.83 | 9.54% |
| 2007-12-14 | 27.56 | 31.78 | 27.22 | 29.66 | 205768 | 6165794 | 1.68 | 6.00% |
| 2007-12-07 | 23.60 | 28.80 | 23.60 | 27.98 | 160245 | 4268326 | 3.77 | 15.57% |
| 2007-11-30 | 25.27 | 27.00 | 23.10 | 24.21 | 81148 | 2010040 | -0.79 | -3.16% |
| 2007-11-23 | 23.45 | 27.35 | 23.01 | 25.00 | 180358 | 4613762 | 2.03 | 8.84% |
| 2007-11-16 | 23.20 | 23.64 | 21.29 | 22.97 | 94044 | 2117274 | -0.68 | -2.88% |
| 2007-11-09 | 29.00 | 29.18 | 23.02 | 23.65 | 94950 | 2475352 | -4.60 | -16.28% |
| 2007-11-02 | 25.60 | 29.22 | 23.90 | 28.25 | 89844 | 2415737 | 2.21 | 8.49% |
| 2007-10-26 | 29.46 | 30.20 | 24.90 | 26.04 | 113132 | 3145277 | -3.43 | -11.64% |
| 2007-10-18 | 29.47 | 30.31 | 28.69 | 29.47 | 49209 | 1442574 | 0.00 | 0.00% |
| 2007-10-12 | 35.37 | 35.37 | 28.20 | 29.47 | 134584 | 4256494 | -3.88 | -11.63% |
| 2007-09-28 | 29.58 | 33.35 | 29.00 | 33.35 | 71452 | 2212153 | 3.15 | 10.43% |
| 2007-09-21 | 32.60 | 33.30 | 29.00 | 30.20 | 52935 | 1634031 | -3.12 | -9.36% |
| 2007-09-14 | 33.00 | 33.77 | 29.00 | 33.32 | 110090 | 3487684 | -0.06 | -0.18% |
| 2007-09-07 | 33.85 | 36.30 | 33.30 | 33.38 | 124602 | 4350179 | -0.35 | -1.04% |
| 2007-08-31 | 34.66 | 34.87 | 32.80 | 33.73 | 97186 | 3252835 | -0.87 | -2.51% |
| 2007-08-24 | 34.48 | 36.49 | 33.71 | 34.60 | 121613 | 4229958 | 1.01 | 3.01% |
| 2007-08-17 | 35.60 | 36.00 | 32.86 | 33.59 | 90111 | 3085073 | -2.01 | -5.65% |
| 2007-08-10 | 34.50 | 36.98 | 32.97 | 35.60 | 191383 | 6684289 | 1.09 | 3.16% |
| 2007-08-03 | 35.16 | 36.50 | 32.15 | 34.51 | 144111 | 4945587 | -0.56 | -1.60% |
| 2007-07-27 | 33.99 | 35.61 | 33.33 | 35.07 | 112709 | 3889672 | 0.98 | 2.88% |
| 2007-07-20 | 28.67 | 34.60 | 27.26 | 34.09 | 110037 | 3464027 | 5.63 | 19.78% |
| 2007-07-13 | 28.79 | 29.70 | 27.18 | 28.46 | 41928 | 1189216 | 0.05 | 0.18% |
| 2007-07-06 | 30.02 | 30.95 | 26.22 | 28.41 | 58015 | 1665140 | -1.54 | -5.14% |
| 2007-06-29 | 31.53 | 34.11 | 29.00 | 29.95 | 113166 | 3624013 | -1.46 | -4.65% |
| 2007-06-22 | 35.70 | 35.99 | 30.60 | 31.41 | 147848 | 4958105 | -2.89 | -8.43% |
| 2007-06-15 | 31.55 | 34.30 | 29.25 | 34.30 | 178371 | 5674058 | 2.65 | 8.37% |
| 2007-06-08 | 25.98 | 32.00 | 22.47 | 31.65 | 249020 | 6960419 | 5.25 | 19.89% |
| 2007-06-01 | 24.82 | 29.10 | 24.02 | 26.40 | 277789 | 7386489 | 1.59 | 6.41% |
| 2007-05-25 | 24.01 | 26.68 | 23.90 | 24.81 | 167841 | 4262614 | -0.05 | -0.20% |
| 2007-05-18 | 24.49 | 25.50 | 23.51 | 24.86 | 113710 | 2800747 | -0.09 | -0.36% |
| 2007-05-11 | 26.17 | 27.89 | 24.50 | 24.95 | 131699 | 3448709 | -1.29 | -4.92% |
| 2007-04-27 | 24.01 | 27.50 | 23.43 | 26.24 | 266704 | 6835866 | 2.96 | 12.71% |
| 2007-04-20 | 22.20 | 24.50 | 20.99 | 23.28 | 215317 | 4946297 | 1.18 | 5.34% |
| 2007-04-13 | 22.20 | 22.90 | 21.40 | 22.10 | 230249 | 5084940 | -0.15 | -0.67% |
| 2007-04-06 | 21.49 | 22.54 | 20.40 | 22.25 | 244681 | 5239402 | 0.34 | 1.55% |
| 2007-03-30 | 21.81 | 23.37 | 21.00 | 21.91 | 125161 | 2773589 | -0.09 | -0.41% |
| 2007-03-23 | 21.10 | 24.63 | 21.06 | 22.00 | 160225 | 3668449 | 0.11 | 0.50% |
| 2007-03-16 | 20.60 | 22.86 | 19.90 | 21.89 | 223319 | 4812678 | 1.57 | 7.73% |
| 2007-03-09 | 18.23 | 20.69 | 17.52 | 20.32 | 110001 | 2113557 | 1.85 | 10.02% |
| 2007-03-02 | 21.28 | 21.50 | 17.00 | 18.47 | 221812 | 4195891 | -2.61 | -12.38% |
| 2007-02-16 | 20.45 | 21.78 | 20.20 | 21.08 | 153130 | 3225023 | 0.68 | 3.33% |
| 2007-02-09 | 16.89 | 21.98 | 16.09 | 20.40 | 186700 | 3568749 | 3.48 | 20.57% |
| 2007-02-02 | 17.77 | 19.75 | 16.50 | 16.92 | 215375 | 3978032 | -0.98 | -5.47% |
| 2007-01-26 | 15.18 | 18.18 | 14.86 | 17.90 | 315339 | 5145152 | 2.76 | 18.23% |
| 2007-01-19 | 13.41 | 15.92 | 13.41 | 15.14 | 192602 | 2871864 | 1.74 | 12.98% |
| 2007-01-12 | 11.28 | 13.88 | 11.20 | 13.40 | 311118 | 3961465 | 2.12 | 18.79% |
| 2007-01-05 | 10.61 | 11.33 | 10.45 | 11.28 | 151885 | 1674155 | 0.68 | 6.42% |
| 2006-12-29 | 10.24 | 10.98 | 10.00 | 10.60 | 216164 | 2269160 | 0.35 | 3.42% |
| 2006-12-22 | 9.85 | 11.00 | 9.55 | 10.25 | 218493 | 2239588 | 0.44 | 4.49% |
| 2006-12-15 | 9.12 | 9.85 | 9.10 | 9.81 | 99977 | 949135 | 0.69 | 7.57% |
| 2006-12-08 | 9.85 | 10.28 | 9.10 | 9.12 | 183393 | 1799917 | -0.69 | -7.03% |
| 2006-12-01 | 9.03 | 10.06 | 8.96 | 9.81 | 174750 | 1673445 | 0.76 | 8.40% |
