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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 24.90 | 25.46 | 23.35 | 23.44 | 441137 | 10791582 | -1.47 | -5.90% |
| 2009-11-20 | 23.65 | 25.63 | 23.63 | 24.91 | 530845 | 13162428 | 1.55 | 6.63% |
| 2009-11-13 | 22.89 | 23.50 | 22.50 | 23.36 | 362637 | 8362159 | 0.46 | 2.01% |
| 2009-11-06 | 20.48 | 23.12 | 20.30 | 22.90 | 402578 | 8940681 | 1.78 | 8.43% |
| 2009-10-30 | 23.35 | 23.35 | 20.90 | 21.12 | 354010 | 7769988 | -1.98 | -8.57% |
| 2009-10-23 | 21.73 | 23.43 | 21.68 | 23.10 | 372108 | 8490009 | 1.24 | 5.67% |
| 2009-10-16 | 22.30 | 22.60 | 21.48 | 21.86 | 247709 | 5457940 | -0.63 | -2.80% |
| 2009-10-09 | 20.85 | 22.60 | 20.65 | 22.49 | 97804 | 2158194 | 1.87 | 9.07% |
| 2009-09-30 | 21.15 | 21.40 | 19.77 | 20.62 | 98130 | 2016613 | -0.38 | -1.81% |
| 2009-09-25 | 22.47 | 22.84 | 20.10 | 21.00 | 260771 | 5619516 | -1.75 | -7.69% |
| 2009-09-18 | 22.90 | 24.36 | 22.50 | 22.75 | 484183 | 11453544 | 0.01 | 0.04% |
| 2009-09-11 | 22.10 | 23.79 | 21.50 | 22.74 | 443733 | 10068945 | 0.71 | 3.22% |
| 2009-09-04 | 22.19 | 22.75 | 19.43 | 22.03 | 373670 | 7936415 | -0.95 | -4.13% |
| 2009-08-28 | 22.58 | 23.98 | 21.24 | 22.98 | 458947 | 10415691 | 0.91 | 4.12% |
| 2009-08-21 | 23.30 | 23.38 | 20.42 | 22.07 | 400655 | 8785014 | -2.13 | -8.80% |
| 2009-08-14 | 26.28 | 26.60 | 24.10 | 24.20 | 407224 | 10307356 | -1.66 | -6.42% |
| 2009-08-07 | 28.05 | 30.15 | 25.75 | 25.86 | 713129 | 20219520 | -2.02 | -7.25% |
| 2009-07-31 | 28.11 | 30.44 | 25.01 | 27.88 | 966890 | 27031056 | -0.89 | -3.09% |
| 2009-07-24 | 26.59 | 28.99 | 26.10 | 28.77 | 904617 | 25012632 | 2.72 | 10.44% |
| 2009-07-17 | 22.88 | 26.63 | 22.71 | 26.05 | 875215 | 21816412 | 2.86 | 12.33% |
| 2009-07-10 | 23.58 | 24.39 | 22.20 | 23.19 | 718914 | 16731775 | -0.46 | -1.95% |
| 2009-07-03 | 22.43 | 24.48 | 22.10 | 23.65 | 552309 | 12828185 | 1.09 | 4.83% |
| 2009-06-26 | 22.65 | 23.55 | 21.90 | 22.56 | 649723 | 14785394 | -0.03 | -0.13% |
| 2009-06-19 | 23.80 | 23.82 | 22.36 | 22.59 | 598957 | 13865657 | -1.61 | -6.65% |
| 2009-06-12 | 22.87 | 25.60 | 22.76 | 24.20 | 900753 | 22108208 | 1.22 | 5.31% |
| 2009-06-05 | 20.60 | 24.70 | 20.50 | 22.98 | 1004570 | 22845216 | 2.84 | 14.10% |
| 2009-05-27 | 19.19 | 20.68 | 19.03 | 20.14 | 242822 | 4854796 | 0.30 | 1.51% |
| 2009-05-22 | 20.28 | 21.36 | 19.39 | 19.84 | 586266 | 11986962 | -0.53 | -2.60% |
| 2009-05-15 | 20.07 | 21.00 | 18.73 | 20.37 | 550815 | 11062590 | 0.48 | 2.41% |
| 2009-05-08 | 18.91 | 21.11 | 18.90 | 19.89 | 617158 | 12252387 | 1.23 | 6.59% |
| 2009-04-30 | 18.48 | 19.06 | 17.66 | 18.66 | 306195 | 5612393 | -0.04 | -0.21% |
| 2009-04-24 | 21.26 | 21.80 | 18.60 | 18.70 | 609108 | 12147935 | -2.50 | -11.79% |
| 2009-04-17 | 20.05 | 22.95 | 19.59 | 21.20 | 983028 | 20778684 | 1.31 | 6.59% |
| 2009-04-10 | 20.45 | 20.75 | 18.27 | 19.89 | 575375 | 11203049 | -0.58 | -2.83% |
| 2009-04-03 | 20.10 | 21.45 | 19.00 | 20.47 | 666017 | 13570139 | 0.07 | 0.34% |
| 2009-03-27 | 19.91 | 21.56 | 19.30 | 20.40 | 1277081 | 26030144 | 0.50 | 2.51% |
| 2009-03-20 | 16.55 | 20.05 | 16.36 | 19.90 | 943298 | 17633528 | 3.27 | 19.66% |
| 2009-03-13 | 17.90 | 18.06 | 16.10 | 16.63 | 542922 | 9244528 | -1.34 | -7.46% |
| 2009-03-06 | 16.32 | 19.87 | 15.96 | 17.97 | 960701 | 17186368 | 1.11 | 6.58% |
| 2009-02-27 | 19.30 | 21.88 | 16.86 | 16.86 | 933821 | 18214744 | -2.44 | -12.64% |
| 2009-02-20 | 18.88 | 20.90 | 17.70 | 19.30 | 850585 | 16217732 | 0.62 | 3.32% |
| 2009-02-13 | 18.41 | 20.19 | 17.68 | 18.68 | 769169 | 14442835 | 0.41 | 2.24% |
| 2009-02-06 | 17.45 | 19.26 | 17.28 | 18.27 | 604159 | 10993367 | 1.00 | 5.79% |
| 2009-01-23 | 16.27 | 17.96 | 15.35 | 17.27 | 473246 | 7843119 | 1.17 | 7.27% |
| 2009-01-16 | 14.67 | 16.89 | 14.10 | 16.10 | 769433 | 11877965 | 1.56 | 10.73% |
| 2009-01-09 | 11.80 | 14.54 | 11.71 | 14.54 | 498172 | 6663595 | 3.16 | 27.77% |
| 2008-12-31 | 12.10 | 12.44 | 11.36 | 11.38 | 94886 | 1138472 | -0.62 | -5.17% |
| 2008-12-26 | 14.01 | 14.32 | 11.78 | 12.00 | 276813 | 3585382 | -1.77 | -12.85% |
| 2008-12-19 | 13.15 | 13.97 | 12.30 | 13.77 | 361632 | 4750546 | 0.70 | 5.36% |
| 2008-12-12 | 13.65 | 15.08 | 12.85 | 13.07 | 430044 | 6034611 | -0.37 | -2.75% |
| 2008-12-05 | 10.85 | 13.65 | 10.49 | 13.44 | 329181 | 4097044 | 2.67 | 24.79% |
| 2008-11-28 | 11.50 | 11.63 | 10.30 | 10.77 | 144819 | 1587712 | -0.71 | -6.18% |
| 2008-11-21 | 12.25 | 12.80 | 10.86 | 11.48 | 255121 | 3051455 | -0.85 | -6.89% |
| 2008-11-14 | 10.10 | 12.37 | 10.10 | 12.33 | 256350 | 2860961 | 2.41 | 24.29% |
| 2008-11-07 | 9.48 | 10.10 | 9.00 | 9.92 | 132366 | 1273958 | 0.40 | 4.20% |
| 2008-10-31 | 10.80 | 10.84 | 9.38 | 9.52 | 171235 | 1715021 | -1.59 | -14.31% |
| 2008-10-24 | 14.00 | 14.10 | 10.95 | 11.11 | 184551 | 2273540 | -3.05 | -21.54% |
| 2008-10-17 | 13.91 | 15.28 | 13.50 | 14.16 | 68970 | 993306 | 0.18 | 1.29% |
| 2008-10-10 | 16.10 | 16.16 | 13.86 | 13.98 | 121506 | 1764801 | -2.57 | -15.53% |
| 2008-09-26 | 17.20 | 18.03 | 15.55 | 16.55 | 190064 | 3199290 | 0.16 | 0.98% |
| 2008-09-19 | 14.90 | 16.39 | 14.20 | 16.39 | 100756 | 1561644 | 1.35 | 8.98% |
| 2008-09-12 | 15.52 | 15.72 | 14.60 | 15.04 | 68864 | 1031113 | -0.48 | -3.09% |
| 2008-09-05 | 17.50 | 17.50 | 15.45 | 15.52 | 78158 | 1262630 | -2.08 | -11.82% |
| 2008-08-29 | 17.38 | 17.82 | 16.45 | 17.60 | 63482 | 1086054 | 0.16 | 0.92% |
| 2008-08-22 | 16.14 | 19.04 | 16.14 | 17.44 | 155928 | 2785506 | -0.36 | -2.02% |
| 2008-08-15 | 18.21 | 18.40 | 16.83 | 17.80 | 157144 | 2778570 | -0.69 | -3.73% |
| 2008-08-08 | 21.79 | 21.79 | 18.21 | 18.49 | 257733 | 5172215 | -3.66 | -16.52% |
| 2008-08-01 | 24.69 | 25.45 | 21.30 | 22.15 | 224181 | 5200455 | -2.48 | -10.07% |
| 2008-07-25 | 24.02 | 25.90 | 23.70 | 24.63 | 162964 | 4023997 | 0.48 | 1.99% |
| 2008-07-18 | 26.27 | 27.27 | 23.33 | 24.15 | 273611 | 6929444 | -2.12 | -8.07% |
| 2008-07-11 | 24.20 | 27.78 | 24.01 | 26.27 | 174845 | 4608039 | 1.56 | 6.31% |
| 2008-07-04 | 24.51 | 25.50 | 22.29 | 24.71 | 115377 | 2764363 | -0.42 | -1.67% |
| 2008-06-27 | 24.00 | 28.02 | 23.45 | 25.13 | 115312 | 2991459 | 0.34 | 1.37% |
| 2008-06-20 | 28.95 | 28.95 | 22.77 | 24.79 | 91219 | 2402633 | -3.54 | -12.50% |
| 2008-06-13 | 33.00 | 33.80 | 28.30 | 28.33 | 44511 | 1351286 | -5.95 | -17.36% |
| 2008-06-06 | 34.70 | 37.00 | 33.60 | 34.28 | 44079 | 1557139 | -0.64 | -1.83% |
| 2008-05-30 | 35.18 | 35.47 | 32.88 | 34.92 | 90657 | 3062260 | -0.60 | -1.69% |
| 2008-05-23 | 40.38 | 42.22 | 34.20 | 35.52 | 128003 | 4749610 | -6.48 | -15.43% |
| 2008-05-16 | 38.20 | 43.10 | 37.20 | 42.00 | 204498 | 8493571 | 3.70 | 9.66% |
| 2008-05-09 | 39.51 | 41.72 | 37.00 | 38.30 | 128658 | 5098326 | -0.70 | -1.79% |
| 2008-04-30 | 37.99 | 39.50 | 35.90 | 39.00 | 76005 | 2831933 | 0.46 | 1.19% |
| 2008-04-25 | 39.94 | 40.89 | 31.42 | 38.54 | 258788 | 9505457 | 1.42 | 3.83% |
| 2008-04-18 | 43.89 | 43.89 | 34.80 | 37.12 | 129052 | 5004930 | -7.80 | -17.36% |
| 2008-04-11 | 42.88 | 49.00 | 42.55 | 44.92 | 70026 | 3233857 | 1.42 | 3.26% |
| 2008-04-03 | 44.21 | 46.00 | 38.38 | 43.50 | 51157 | 2135763 | -3.28 | -7.01% |
| 2008-03-28 | 48.80 | 49.00 | 42.68 | 46.78 | 118534 | 5569827 | -0.49 | -1.04% |
| 2008-03-21 | 49.98 | 50.00 | 39.38 | 47.27 | 139209 | 6036085 | -2.68 | -5.37% |
| 2008-03-14 | 56.20 | 57.99 | 48.90 | 49.95 | 53775 | 2831304 | -7.84 | -13.57% |
| 2008-03-07 | 57.70 | 61.48 | 56.01 | 57.79 | 41208 | 2406020 | 0.09 | 0.16% |
| 2008-02-29 | 59.50 | 60.49 | 52.57 | 57.70 | 75226 | 4176007 | -1.45 | -2.45% |
| 2008-02-22 | 60.00 | 65.00 | 58.00 | 59.15 | 37376 | 2303195 | -0.56 | -0.94% |
| 2008-02-15 | 61.00 | 62.45 | 57.91 | 59.71 | 15871 | 945450 | -1.72 | -2.80% |
| 2008-02-05 | 59.00 | 62.99 | 58.01 | 61.43 | 14996 | 913381 | 4.00 | 6.96% |
| 2008-02-01 | 66.20 | 66.60 | 57.15 | 57.43 | 103380 | 6382250 | -9.26 | -13.88% |
| 2008-01-25 | 67.80 | 69.69 | 61.05 | 66.69 | 133055 | 8701477 | -1.31 | -1.93% |
| 2008-01-18 | 73.70 | 74.49 | 66.80 | 68.00 | 109849 | 7838271 | -5.76 | -7.81% |
| 2008-01-11 | 67.85 | 74.88 | 66.01 | 73.76 | 122030 | 8699649 | 6.14 | 9.08% |
| 2007-12-28 | 64.90 | 70.28 | 64.90 | 67.62 | 113243 | 7720616 | 3.00 | 4.64% |
| 2007-12-21 | 62.50 | 66.00 | 59.70 | 64.62 | 44945 | 2822433 | 2.47 | 3.97% |
| 2007-12-14 | 62.50 | 66.60 | 58.93 | 62.15 | 67970 | 4333955 | -0.88 | -1.40% |
| 2007-12-07 | 57.20 | 63.50 | 56.00 | 63.03 | 49920 | 3051319 | 5.84 | 10.21% |
| 2007-11-30 | 61.60 | 62.77 | 55.80 | 57.19 | 54416 | 3142637 | -3.69 | -6.06% |
| 2007-11-23 | 60.18 | 64.45 | 57.24 | 60.88 | 82512 | 5080558 | 1.69 | 2.85% |
| 2007-11-16 | 55.09 | 63.28 | 52.61 | 59.19 | 146483 | 8573174 | 2.69 | 4.76% |
| 2007-11-09 | 61.45 | 62.70 | 55.00 | 56.50 | 87502 | 5173762 | -5.70 | -9.16% |
| 2007-11-02 | 64.85 | 69.80 | 61.85 | 62.20 | 126742 | 8300883 | -2.65 | -4.09% |
| 2007-10-26 | 69.80 | 72.54 | 61.58 | 64.85 | 130959 | 8927887 | -4.66 | -6.70% |
| 2007-10-18 | 77.00 | 80.80 | 69.00 | 69.51 | 166336 | 12432953 | -6.74 | -8.84% |
| 2007-10-12 | 82.70 | 83.08 | 72.82 | 76.25 | 188253 | 14269255 | -4.83 | -5.96% |
| 2007-09-28 | 80.10 | 88.70 | 75.30 | 81.08 | 147311 | 12194681 | 1.48 | 1.86% |
| 2007-09-21 | 76.02 | 82.50 | 74.10 | 79.60 | 95882 | 7425691 | 5.80 | 7.86% |
| 2007-09-14 | 71.00 | 76.45 | 69.02 | 73.80 | 107198 | 7807049 | 1.49 | 2.06% |
| 2007-09-07 | 76.60 | 83.36 | 72.00 | 72.31 | 155248 | 12034407 | -3.03 | -4.02% |
| 2007-08-31 | 68.80 | 83.00 | 67.50 | 75.34 | 157094 | 11670162 | 6.24 | 9.03% |
| 2007-08-24 | 54.90 | 70.80 | 54.81 | 69.10 | 186659 | 11575572 | 15.10 | 27.96% |
| 2007-08-17 | 56.18 | 56.21 | 52.27 | 54.00 | 131019 | 7105347 | -2.30 | -4.08% |
| 2007-08-10 | 50.70 | 59.50 | 50.70 | 56.30 | 218456 | 11980385 | 5.91 | 11.73% |
| 2007-08-03 | 46.00 | 52.16 | 45.98 | 50.39 | 252744 | 12496567 | 4.20 | 9.09% |
| 2007-07-27 | 41.60 | 47.00 | 41.60 | 46.19 | 151394 | 6761484 | 4.56 | 10.95% |
| 2007-07-20 | 41.58 | 42.79 | 40.10 | 41.63 | 67702 | 2780007 | -0.62 | -1.47% |
| 2007-07-13 | 42.29 | 43.27 | 40.50 | 42.25 | 96514 | 4046064 | 0.15 | 0.36% |
| 2007-07-06 | 42.70 | 44.90 | 38.51 | 42.10 | 130481 | 5507295 | -0.60 | -1.41% |
| 2007-06-29 | 44.85 | 47.00 | 41.29 | 42.70 | 189023 | 8386486 | -2.24 | -4.98% |
| 2007-06-22 | 50.77 | 51.80 | 43.58 | 44.94 | 298180 | 14498256 | -5.52 | -10.94% |
| 2007-06-15 | 43.57 | 52.05 | 43.57 | 50.46 | 543361 | 26021178 | 10.85 | 27.39% |
| 2007-06-08 | 38.50 | 40.50 | 31.81 | 39.61 | 265012 | 9866728 | 0.27 | 0.69% |
| 2007-06-01 | 40.69 | 42.95 | 34.80 | 39.34 | 365114 | 14686997 | -1.36 | -3.34% |
| 2007-05-25 | 40.30 | 45.29 | 40.00 | 40.70 | 408183 | 17178804 | -0.95 | -2.28% |
| 2007-05-18 | 37.55 | 43.10 | 37.55 | 41.65 | 453153 | 18344346 | 4.38 | 11.75% |
| 2007-05-11 | 36.91 | 39.99 | 36.00 | 37.27 | 290757 | 10996194 | -0.03 | -0.08% |
| 2007-04-27 | 39.60 | 40.96 | 37.18 | 37.30 | 296242 | 11616250 | -1.97 | -5.02% |
| 2007-04-20 | 40.77 | 42.00 | 36.93 | 39.27 | 365634 | 14793166 | -1.60 | -3.92% |
| 2007-04-13 | 41.22 | 44.60 | 40.80 | 40.87 | 490976 | 20642892 | -0.13 | -0.32% |
| 2007-04-06 | 41.28 | 42.30 | 40.44 | 41.00 | 276226 | 11421725 | 0.00 | 0.00% |
| 2007-03-30 | 41.60 | 43.99 | 39.95 | 41.00 | 256415 | 10552599 | -0.60 | -1.44% |
| 2007-03-23 | 42.62 | 48.00 | 40.80 | 41.60 | 206334 | 9143583 | -2.41 | -5.48% |
| 2007-03-16 | 38.15 | 46.90 | 36.50 | 44.01 | 297130 | 12711316 | 5.89 | 15.45% |
| 2007-03-09 | 34.77 | 39.88 | 33.50 | 38.12 | 169329 | 6370818 | 2.89 | 8.20% |
| 2007-03-02 | 39.99 | 41.54 | 34.30 | 35.23 | 183118 | 6943341 | -4.31 | -10.90% |
| 2007-02-16 | 37.20 | 40.85 | 35.90 | 39.54 | 211745 | 8043694 | 2.59 | 7.01% |
| 2007-02-09 | 36.00 | 38.00 | 33.58 | 36.95 | 119635 | 4263287 | 0.79 | 2.19% |
| 2007-02-02 | 40.98 | 43.06 | 36.00 | 36.16 | 135614 | 5432776 | -3.95 | -9.85% |
| 2007-01-26 | 44.50 | 45.30 | 37.10 | 40.11 | 193747 | 8052149 | -2.89 | -6.72% |
| 2007-01-19 | 33.03 | 43.00 | 33.03 | 43.00 | 237356 | 9126789 | 9.25 | 27.41% |
| 2007-01-12 | 30.68 | 36.25 | 30.40 | 33.75 | 240087 | 8075214 | 2.98 | 9.69% |
| 2007-01-05 | 31.00 | 31.35 | 28.90 | 30.77 | 123028 | 3657953 | -0.22 | -0.71% |
| 2006-12-29 | 31.90 | 32.60 | 29.99 | 30.99 | 200679 | 6267405 | -0.97 | -3.04% |
| 2006-12-22 | 32.49 | 34.88 | 31.50 | 31.96 | 200715 | 6690008 | 0.24 | 0.76% |
| 2006-12-15 | 27.70 | 31.72 | 27.70 | 31.72 | 198379 | 5857187 | 4.09 | 14.80% |
| 2006-12-08 | 29.80 | 32.25 | 26.99 | 27.63 | 278940 | 8401615 | -1.85 | -6.28% |
| 2006-12-01 | 25.12 | 30.03 | 25.12 | 29.48 | 335856 | 9328589 | 4.18 | 16.52% |
