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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 23.06 | 24.28 | 22.00 | 22.02 | 350333 | 8151029 | -0.87 | -3.80% |
| 2009-11-20 | 21.96 | 23.30 | 21.96 | 22.89 | 634674 | 14352594 | 1.10 | 5.05% |
| 2009-11-13 | 22.03 | 22.48 | 21.46 | 21.79 | 482660 | 10610666 | -0.25 | -1.13% |
| 2009-11-06 | 19.90 | 22.93 | 19.58 | 22.04 | 744325 | 16043770 | 1.90 | 9.43% |
| 2009-10-30 | 21.25 | 21.42 | 19.70 | 20.14 | 367208 | 7546364 | -1.11 | -5.22% |
| 2009-10-23 | 20.48 | 21.83 | 20.26 | 21.25 | 526209 | 11133710 | 0.65 | 3.15% |
| 2009-10-16 | 20.40 | 21.51 | 20.11 | 20.60 | 446859 | 9278962 | 0.26 | 1.28% |
| 2009-10-09 | 20.21 | 20.46 | 19.50 | 20.34 | 95958 | 1930332 | 0.68 | 3.46% |
| 2009-09-30 | 21.20 | 21.70 | 18.52 | 19.66 | 285074 | 5717535 | -1.51 | -7.13% |
| 2009-09-25 | 23.80 | 24.09 | 20.01 | 21.17 | 537373 | 11930369 | -2.45 | -10.37% |
| 2009-09-18 | 24.01 | 25.00 | 23.00 | 23.62 | 772516 | 18705496 | -0.36 | -1.50% |
| 2009-09-11 | 22.62 | 24.99 | 21.85 | 23.98 | 894652 | 21358472 | 1.46 | 6.48% |
| 2009-09-04 | 22.70 | 23.16 | 19.55 | 22.52 | 628134 | 13443997 | -0.52 | -2.26% |
| 2009-08-28 | 19.50 | 23.97 | 19.25 | 23.04 | 1156662 | 26124336 | 3.66 | 18.89% |
| 2009-08-21 | 20.35 | 20.35 | 18.11 | 19.38 | 457108 | 8817233 | -1.41 | -6.78% |
| 2009-08-14 | 23.21 | 23.55 | 20.75 | 20.79 | 388805 | 8755378 | -2.15 | -9.37% |
| 2009-08-07 | 25.05 | 25.34 | 22.70 | 22.94 | 861431 | 21119376 | -2.07 | -8.28% |
| 2009-07-31 | 23.50 | 25.58 | 22.59 | 25.01 | 1332477 | 32772338 | 1.98 | 8.60% |
| 2009-07-24 | 23.60 | 24.58 | 22.61 | 23.03 | 849618 | 19930972 | -0.83 | -3.48% |
| 2009-07-17 | 22.65 | 25.77 | 22.30 | 23.86 | 1229405 | 29281188 | 1.58 | 7.09% |
| 2009-07-10 | 19.20 | 23.63 | 19.00 | 22.28 | 1432029 | 30583774 | 3.12 | 16.28% |
| 2009-07-03 | 19.29 | 19.66 | 19.00 | 19.16 | 401922 | 7729531 | -0.12 | -0.62% |
| 2009-06-26 | 19.68 | 20.05 | 19.15 | 19.28 | 388170 | 7578008 | -0.29 | -1.48% |
| 2009-06-19 | 18.96 | 20.58 | 18.48 | 19.57 | 693891 | 13690981 | 0.61 | 3.22% |
| 2009-06-11 | 20.29 | 20.30 | 18.81 | 18.96 | 363101 | 7021311 | -1.03 | -5.15% |
| 2009-06-05 | 19.01 | 20.03 | 18.88 | 19.99 | 460050 | 8959880 | 1.04 | 5.49% |
| 2009-05-27 | 18.93 | 19.64 | 18.80 | 18.95 | 136811 | 2625992 | 0.05 | 0.27% |
| 2009-05-22 | 19.10 | 20.35 | 18.57 | 18.90 | 498867 | 9701040 | -0.16 | -0.84% |
| 2009-05-15 | 19.50 | 19.60 | 18.37 | 19.06 | 394527 | 7527865 | -0.44 | -2.26% |
| 2009-05-08 | 19.03 | 20.88 | 19.03 | 19.50 | 696656 | 13971388 | 0.49 | 2.58% |
| 2009-04-30 | 18.74 | 19.15 | 17.90 | 19.01 | 458756 | 8584688 | 0.04 | 0.21% |
| 2009-04-24 | 21.11 | 22.50 | 18.80 | 18.97 | 671165 | 13691109 | -1.94 | -9.28% |
| 2009-04-17 | 21.26 | 23.10 | 20.70 | 20.91 | 1279755 | 27891772 | -0.35 | -1.65% |
| 2009-04-10 | 22.90 | 22.90 | 20.20 | 21.26 | 1316539 | 28155264 | -1.07 | -4.79% |
| 2009-04-03 | 17.80 | 22.33 | 17.50 | 22.33 | 1360982 | 27091044 | 4.37 | 24.33% |
| 2009-03-27 | 17.85 | 19.50 | 17.32 | 17.96 | 1299412 | 24099980 | 0.12 | 0.67% |
| 2009-03-20 | 15.80 | 18.22 | 15.40 | 17.84 | 1149402 | 19798668 | 1.89 | 11.85% |
| 2009-03-13 | 17.75 | 17.80 | 15.45 | 15.95 | 872549 | 14291985 | -1.78 | -10.04% |
| 2009-03-06 | 16.49 | 18.66 | 15.72 | 17.73 | 1602507 | 27726324 | 0.76 | 4.48% |
| 2009-02-27 | 38.17 | 39.10 | 15.13 | 16.97 | 1829958 | 36736904 | -20.89 | -55.18% |
| 2009-02-20 | 38.60 | 39.98 | 32.88 | 37.86 | 619816 | 22123250 | -1.50 | -3.81% |
| 2009-02-13 | 32.95 | 40.78 | 32.40 | 39.36 | 392545 | 14366825 | 7.82 | 24.79% |
| 2009-02-06 | 28.70 | 31.54 | 28.02 | 31.54 | 373896 | 10924312 | 3.24 | 11.45% |
| 2009-01-23 | 23.85 | 28.95 | 22.61 | 28.30 | 541113 | 13788770 | 4.20 | 17.43% |
| 2009-01-16 | 20.10 | 24.52 | 19.29 | 24.10 | 442285 | 9678177 | 4.02 | 20.02% |
| 2009-01-09 | 19.33 | 20.47 | 19.20 | 20.08 | 158165 | 3140260 | 0.90 | 4.69% |
| 2008-12-31 | 17.37 | 19.79 | 17.07 | 19.18 | 106274 | 1989775 | 1.89 | 10.93% |
| 2008-12-26 | 17.66 | 18.13 | 16.55 | 17.29 | 78054 | 1352236 | -0.56 | -3.14% |
| 2008-12-19 | 17.11 | 18.39 | 16.69 | 17.85 | 154855 | 2734444 | 0.82 | 4.82% |
| 2008-12-12 | 17.23 | 19.90 | 16.00 | 17.03 | 263751 | 4875527 | -0.10 | -0.58% |
| 2008-12-05 | 15.50 | 17.84 | 15.02 | 17.13 | 108113 | 1791948 | 1.66 | 10.73% |
| 2008-11-28 | 15.19 | 16.98 | 14.15 | 15.47 | 146929 | 2316106 | 0.19 | 1.24% |
| 2008-11-21 | 14.28 | 15.78 | 13.70 | 15.28 | 121647 | 1794158 | 1.11 | 7.83% |
| 2008-11-14 | 12.09 | 14.60 | 12.00 | 14.17 | 118835 | 1556343 | 2.28 | 19.18% |
| 2008-11-07 | 11.99 | 12.35 | 11.34 | 11.89 | 58524 | 695597 | 0.44 | 3.84% |
| 2008-10-30 | 12.87 | 13.00 | 10.69 | 11.45 | 67947 | 795660 | -1.68 | -12.79% |
| 2008-10-24 | 13.36 | 13.98 | 13.03 | 13.13 | 30449 | 411112 | -0.58 | -4.23% |
| 2008-10-17 | 13.50 | 14.80 | 12.44 | 13.71 | 51046 | 700884 | -0.04 | -0.29% |
| 2008-10-10 | 16.19 | 16.41 | 13.61 | 13.75 | 59772 | 905607 | -3.23 | -19.02% |
| 2008-09-26 | 16.45 | 17.98 | 16.45 | 16.98 | 51971 | 895473 | 2.03 | 13.58% |
| 2008-09-19 | 14.80 | 15.31 | 13.19 | 14.95 | 82479 | 1197236 | 0.07 | 0.47% |
| 2008-09-12 | 14.84 | 15.30 | 14.10 | 14.88 | 28213 | 413924 | 0.09 | 0.61% |
| 2008-09-05 | 14.65 | 15.35 | 13.90 | 14.79 | 28859 | 420038 | -0.27 | -1.79% |
| 2008-08-29 | 16.00 | 16.50 | 13.58 | 15.06 | 46117 | 676015 | -0.77 | -4.86% |
| 2008-08-22 | 16.80 | 17.29 | 15.00 | 15.83 | 57644 | 933962 | -1.11 | -6.55% |
| 2008-08-15 | 15.80 | 17.37 | 15.32 | 16.94 | 58769 | 967139 | -0.08 | -0.47% |
| 2008-08-08 | 19.20 | 19.98 | 16.90 | 17.02 | 71674 | 1327599 | -2.24 | -11.63% |
| 2008-08-01 | 22.21 | 22.48 | 18.72 | 19.26 | 168199 | 3403316 | -2.80 | -12.69% |
| 2008-07-25 | 20.78 | 23.21 | 20.09 | 22.06 | 164266 | 3603594 | 1.11 | 5.30% |
| 2008-07-18 | 20.36 | 22.20 | 19.70 | 20.95 | 268825 | 5642562 | 0.59 | 2.90% |
| 2008-07-11 | 18.00 | 20.36 | 17.92 | 20.36 | 215464 | 4164685 | 2.44 | 13.62% |
| 2008-07-04 | 15.80 | 18.40 | 15.21 | 17.92 | 161660 | 2778520 | 1.84 | 11.44% |
| 2008-06-27 | 15.30 | 17.85 | 15.03 | 16.08 | 135310 | 2239936 | 0.62 | 4.01% |
| 2008-06-20 | 20.32 | 20.59 | 15.00 | 15.46 | 190151 | 3303427 | -4.72 | -23.39% |
| 2008-06-13 | 19.82 | 21.11 | 19.30 | 20.18 | 200810 | 4053496 | -0.97 | -4.59% |
| 2008-06-06 | 22.30 | 24.90 | 20.96 | 21.15 | 430500 | 9938056 | -0.41 | -1.90% |
| 2008-05-30 | 17.31 | 21.56 | 15.40 | 21.56 | 777294 | 14656613 | 4.68 | 27.73% |
| 2007-08-17 | 16.05 | 18.67 | 15.90 | 16.88 | 586651 | 10146108 | 0.78 | 4.84% |
| 2007-08-10 | 12.32 | 16.17 | 11.93 | 16.10 | 812836 | 11951552 | 3.75 | 30.36% |
| 2007-08-03 | 13.98 | 14.35 | 11.81 | 12.35 | 383945 | 4997057 | -1.64 | -11.72% |
| 2007-07-27 | 10.39 | 14.20 | 10.39 | 13.99 | 532838 | 6630566 | 3.60 | 34.65% |
| 2007-07-20 | 9.49 | 10.50 | 9.42 | 10.39 | 305134 | 3075856 | 0.66 | 6.78% |
| 2007-07-13 | 7.70 | 9.79 | 7.56 | 9.73 | 310191 | 2756921 | 2.05 | 26.69% |
| 2007-07-06 | 7.68 | 8.16 | 7.06 | 7.68 | 104899 | 801407 | -0.07 | -0.90% |
| 2007-06-29 | 9.20 | 9.58 | 7.60 | 7.75 | 223632 | 1962842 | -1.33 | -14.65% |
| 2007-06-22 | 9.70 | 10.40 | 9.00 | 9.08 | 353254 | 3480059 | -0.44 | -4.62% |
| 2007-06-15 | 9.64 | 10.20 | 8.52 | 9.52 | 378345 | 3641945 | 0.02 | 0.21% |
| 2007-06-08 | 9.91 | 10.33 | 8.37 | 9.50 | 388302 | 3561375 | -0.83 | -8.04% |
| 2007-06-01 | 13.97 | 14.54 | 10.33 | 10.33 | 507338 | 6500279 | -3.50 | -25.31% |
| 2007-05-25 | 12.63 | 14.85 | 12.61 | 13.83 | 716636 | 10060001 | 0.69 | 5.25% |
| 2007-05-18 | 12.60 | 13.50 | 12.00 | 13.14 | 478694 | 6174102 | 0.24 | 1.86% |
| 2007-05-11 | 12.05 | 13.03 | 11.42 | 12.90 | 522162 | 6418077 | 0.70 | 5.74% |
| 2007-04-27 | 12.02 | 13.38 | 12.02 | 12.20 | 466800 | 5897879 | 0.20 | 1.67% |
| 2007-04-20 | 11.78 | 12.73 | 11.30 | 12.00 | 465514 | 5608648 | 0.09 | 0.76% |
| 2007-04-13 | 11.76 | 12.78 | 11.60 | 11.91 | 498958 | 6086241 | 0.15 | 1.28% |
| 2007-04-06 | 12.01 | 12.28 | 11.40 | 11.76 | 328353 | 3873541 | -0.04 | -0.34% |
| 2007-03-30 | 11.50 | 12.65 | 11.12 | 11.80 | 586115 | 6982369 | 0.45 | 3.96% |
| 2007-03-23 | 10.60 | 11.47 | 10.36 | 11.35 | 312181 | 3450015 | 0.38 | 3.46% |
| 2007-03-16 | 11.58 | 11.98 | 10.75 | 10.97 | 637360 | 7199729 | -0.34 | -3.01% |
| 2007-03-09 | 9.23 | 11.31 | 8.53 | 11.31 | 624617 | 6401631 | 1.92 | 20.45% |
| 2007-03-02 | 8.62 | 9.98 | 8.24 | 9.39 | 538500 | 4970394 | 0.80 | 9.31% |
| 2007-02-16 | 8.03 | 8.96 | 7.86 | 8.59 | 364873 | 3018467 | 0.56 | 6.97% |
| 2007-02-09 | 7.23 | 8.19 | 7.12 | 8.03 | 378466 | 2956970 | 0.71 | 9.70% |
| 2007-02-02 | 7.20 | 7.75 | 6.92 | 7.32 | 418486 | 3092453 | 0.15 | 2.09% |
| 2007-01-26 | 7.48 | 8.12 | 6.71 | 7.17 | 459936 | 3462679 | -0.23 | -3.11% |
| 2007-01-19 | 6.44 | 7.45 | 6.41 | 7.40 | 421018 | 2940324 | 0.92 | 14.20% |
| 2007-01-12 | 6.40 | 7.30 | 6.39 | 6.48 | 452809 | 3067529 | 0.14 | 2.21% |
| 2007-01-05 | 6.32 | 6.34 | 6.00 | 6.34 | 110584 | 685027 | 0.06 | 0.95% |
| 2006-12-29 | 6.18 | 6.54 | 6.03 | 6.28 | 207836 | 1301646 | 0.09 | 1.45% |
| 2006-12-22 | 6.22 | 6.68 | 6.03 | 6.19 | 301380 | 1921037 | -0.04 | -0.64% |
| 2006-12-15 | 5.87 | 6.25 | 5.84 | 6.23 | 159125 | 964548 | 0.35 | 5.95% |
| 2006-12-08 | 6.00 | 6.85 | 5.86 | 5.88 | 459868 | 2956641 | -0.15 | -2.49% |
| 2006-12-01 | 5.90 | 6.35 | 5.84 | 6.03 | 215176 | 1314665 | 0.16 | 2.73% |
