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 | 29.30 | 31.50 | 27.68 | 27.94 | 250726 | 7472241 | -1.36 | -4.64% |
| 2009-11-20 | 29.15 | 30.60 | 29.01 | 29.30 | 173793 | 5150599 | 0.25 | 0.86% |
| 2009-11-13 | 28.90 | 29.98 | 28.12 | 29.05 | 179955 | 5253361 | 0.27 | 0.94% |
| 2009-11-06 | 25.35 | 29.00 | 25.00 | 28.78 | 149494 | 4199642 | 2.85 | 10.99% |
| 2009-10-30 | 27.85 | 28.98 | 25.58 | 25.93 | 124320 | 3386474 | -2.06 | -7.36% |
| 2009-10-23 | 26.00 | 28.28 | 25.60 | 27.99 | 160876 | 4422849 | 2.03 | 7.82% |
| 2009-10-16 | 26.29 | 27.25 | 25.40 | 25.96 | 138377 | 3641002 | -0.23 | -0.88% |
| 2009-10-09 | 24.21 | 26.19 | 24.00 | 26.19 | 35276 | 917221 | 2.38 | 10.00% |
| 2009-09-30 | 25.60 | 26.00 | 23.03 | 23.81 | 55740 | 1346502 | -1.58 | -6.22% |
| 2009-09-25 | 28.10 | 29.20 | 25.19 | 25.39 | 133861 | 3665768 | -3.27 | -11.41% |
| 2009-09-18 | 27.48 | 30.49 | 27.45 | 28.66 | 251445 | 7249092 | 1.29 | 4.71% |
| 2009-09-11 | 26.07 | 28.99 | 25.40 | 27.37 | 210152 | 5744783 | 1.27 | 4.87% |
| 2009-09-04 | 27.00 | 27.39 | 22.70 | 26.10 | 137513 | 3468896 | -1.58 | -5.71% |
| 2009-08-28 | 28.00 | 29.28 | 26.00 | 27.68 | 128378 | 3583184 | 0.34 | 1.24% |
| 2009-08-21 | 28.77 | 28.77 | 25.50 | 27.34 | 136440 | 3684085 | -2.67 | -8.90% |
| 2009-08-14 | 31.40 | 32.18 | 28.40 | 30.01 | 173702 | 5294944 | -0.67 | -2.18% |
| 2009-08-07 | 35.21 | 37.60 | 30.50 | 30.68 | 318632 | 11069199 | -4.17 | -11.97% |
| 2009-07-31 | 29.59 | 35.28 | 28.70 | 34.85 | 454592 | 14653139 | 5.29 | 17.90% |
| 2009-07-24 | 27.87 | 30.40 | 27.50 | 29.56 | 394217 | 11359282 | 2.06 | 7.49% |
| 2009-07-17 | 26.55 | 29.00 | 26.11 | 27.50 | 301056 | 8262019 | 0.47 | 1.74% |
| 2009-07-10 | 26.15 | 28.95 | 25.80 | 27.03 | 381948 | 10570387 | 0.76 | 2.89% |
| 2009-07-03 | 21.88 | 27.36 | 21.78 | 26.27 | 341269 | 8411052 | 4.23 | 19.19% |
| 2009-06-26 | 22.04 | 23.45 | 21.85 | 22.04 | 231606 | 5210492 | 0.01 | 0.04% |
| 2009-06-19 | 23.70 | 23.70 | 21.87 | 22.03 | 178795 | 4040793 | -1.65 | -6.97% |
| 2009-06-12 | 22.81 | 25.20 | 22.12 | 23.68 | 347955 | 8260416 | 0.42 | 1.81% |
| 2009-06-05 | 20.53 | 25.20 | 20.53 | 23.26 | 433280 | 10082498 | 3.13 | 15.55% |
| 2009-05-27 | 19.88 | 21.15 | 19.50 | 20.13 | 72498 | 1479071 | -0.17 | -0.84% |
| 2009-05-22 | 19.98 | 21.80 | 19.60 | 20.30 | 188567 | 3925247 | 0.33 | 1.65% |
| 2009-05-15 | 20.90 | 21.00 | 19.81 | 19.97 | 116726 | 2369723 | -0.93 | -4.45% |
| 2009-05-08 | 19.69 | 22.50 | 19.40 | 20.90 | 198915 | 4215334 | 1.51 | 7.79% |
| 2009-04-30 | 20.00 | 20.09 | 18.57 | 19.39 | 72510 | 1402578 | -0.77 | -3.82% |
| 2009-04-24 | 21.88 | 22.65 | 19.00 | 20.16 | 177621 | 3723176 | -2.23 | -9.96% |
| 2009-04-17 | 22.21 | 24.39 | 21.30 | 22.39 | 322261 | 7380076 | 0.40 | 1.82% |
| 2009-04-10 | 20.92 | 22.19 | 20.00 | 21.99 | 144407 | 3101451 | 0.39 | 1.81% |
| 2009-04-03 | 22.79 | 23.30 | 21.26 | 21.60 | 203545 | 4540628 | -1.19 | -5.22% |
| 2009-03-27 | 24.14 | 25.10 | 22.26 | 22.79 | 355254 | 8323086 | -1.33 | -5.51% |
| 2009-03-20 | 20.30 | 24.13 | 20.20 | 24.12 | 348335 | 7757291 | 3.35 | 16.13% |
| 2009-03-13 | 21.63 | 22.00 | 18.70 | 20.77 | 305242 | 6391354 | -0.58 | -2.72% |
| 2009-03-06 | 16.86 | 22.19 | 16.51 | 21.35 | 278075 | 5563858 | 3.51 | 19.68% |
| 2009-02-27 | 20.45 | 22.85 | 17.84 | 17.84 | 330444 | 6919149 | -2.04 | -10.26% |
| 2009-02-20 | 19.33 | 20.78 | 17.71 | 19.88 | 277194 | 5292022 | 0.88 | 4.63% |
| 2009-02-13 | 14.12 | 19.01 | 13.80 | 19.00 | 412068 | 6779375 | 5.45 | 40.22% |
| 2009-02-06 | 11.25 | 13.68 | 11.03 | 13.55 | 287158 | 3538762 | 2.45 | 22.07% |
| 2009-01-23 | 11.80 | 11.90 | 10.96 | 11.10 | 212437 | 2425207 | -0.60 | -5.13% |
| 2009-01-16 | 9.80 | 12.20 | 9.69 | 11.70 | 303482 | 3343867 | 2.03 | 20.99% |
| 2009-01-09 | 9.02 | 10.07 | 9.00 | 9.67 | 153423 | 1456744 | 0.89 | 10.14% |
| 2008-12-26 | 10.04 | 10.27 | 8.60 | 8.78 | 68671 | 646038 | -1.30 | -12.90% |
| 2008-12-19 | 9.50 | 10.26 | 9.18 | 10.08 | 76014 | 741769 | 0.68 | 7.23% |
| 2008-12-12 | 10.12 | 11.10 | 9.30 | 9.40 | 182931 | 1904030 | -0.59 | -5.91% |
| 2008-12-05 | 8.85 | 10.57 | 8.70 | 9.99 | 160463 | 1567683 | 1.15 | 13.01% |
| 2008-11-28 | 9.42 | 9.80 | 8.78 | 8.84 | 86116 | 800735 | -0.53 | -5.66% |
| 2008-11-21 | 9.42 | 10.47 | 8.81 | 9.37 | 214633 | 2060653 | 0.06 | 0.64% |
| 2008-11-14 | 7.80 | 9.31 | 7.80 | 9.31 | 156059 | 1325114 | 1.66 | 21.70% |
| 2008-11-07 | 7.60 | 8.23 | 6.86 | 7.65 | 100717 | 775089 | -0.20 | -2.55% |
| 2008-10-31 | 7.31 | 8.13 | 6.58 | 7.85 | 83901 | 618697 | 0.46 | 6.22% |
| 2008-10-24 | 7.35 | 8.26 | 7.16 | 7.39 | 43723 | 333908 | -0.06 | -0.81% |
| 2008-10-17 | 8.80 | 9.32 | 7.20 | 7.45 | 54188 | 446555 | -1.54 | -17.13% |
| 2008-10-10 | 10.98 | 10.98 | 8.94 | 8.99 | 55718 | 554087 | -2.21 | -19.73% |
| 2008-09-26 | 13.08 | 13.09 | 11.01 | 11.20 | 125410 | 1481571 | -0.70 | -5.88% |
| 2008-09-19 | 10.00 | 11.90 | 9.83 | 11.90 | 58136 | 626818 | 1.83 | 18.17% |
| 2008-09-12 | 11.15 | 11.20 | 9.69 | 10.07 | 33231 | 341153 | -1.03 | -9.28% |
| 2008-09-05 | 12.10 | 12.25 | 11.08 | 11.10 | 32197 | 373022 | -1.01 | -8.34% |
| 2008-08-29 | 12.05 | 12.55 | 11.22 | 12.11 | 35774 | 426063 | 0.02 | 0.17% |
| 2008-08-22 | 12.57 | 13.16 | 11.04 | 12.09 | 57239 | 700807 | -0.59 | -4.65% |
| 2008-08-15 | 14.10 | 14.10 | 11.91 | 12.68 | 44370 | 565642 | -1.45 | -10.26% |
| 2008-08-08 | 16.84 | 16.91 | 13.70 | 14.13 | 36014 | 555671 | -2.77 | -16.39% |
| 2008-08-01 | 17.80 | 18.25 | 16.36 | 16.90 | 46244 | 800751 | -0.86 | -4.84% |
| 2008-07-25 | 17.18 | 18.55 | 17.00 | 17.76 | 63374 | 1129922 | 0.51 | 2.96% |
| 2008-07-18 | 19.88 | 20.50 | 16.10 | 17.25 | 99112 | 1821755 | -2.57 | -12.97% |
| 2008-07-11 | 16.86 | 21.29 | 16.86 | 19.82 | 226756 | 4370721 | 2.83 | 16.66% |
| 2008-07-04 | 16.48 | 17.97 | 15.72 | 16.99 | 68790 | 1165000 | 0.31 | 1.86% |
| 2008-06-27 | 15.19 | 18.80 | 14.70 | 16.68 | 114571 | 1950207 | 1.20 | 7.75% |
| 2008-06-20 | 18.65 | 19.46 | 14.60 | 15.48 | 89615 | 1492504 | -3.53 | -18.57% |
| 2008-06-13 | 22.48 | 22.48 | 19.00 | 19.01 | 31861 | 645182 | -4.26 | -18.31% |
| 2008-06-06 | 23.40 | 24.38 | 22.15 | 23.27 | 34207 | 794365 | 0.00 | 0.00% |
| 2008-05-30 | 24.74 | 24.88 | 22.90 | 23.27 | 44557 | 1057502 | -1.47 | -5.94% |
| 2008-05-23 | 27.58 | 28.40 | 24.30 | 24.74 | 58286 | 1524421 | -2.86 | -10.36% |
| 2008-05-16 | 27.90 | 29.94 | 26.00 | 27.60 | 100534 | 2832709 | -0.69 | -2.44% |
| 2008-05-09 | 36.90 | 42.30 | 27.01 | 28.29 | 141919 | 5194868 | -7.59 | -21.15% |
| 2008-04-30 | 33.50 | 36.45 | 33.00 | 35.88 | 53716 | 1848741 | 1.29 | 3.73% |
| 2008-04-25 | 30.00 | 36.13 | 25.28 | 34.59 | 92674 | 2963722 | 6.97 | 25.23% |
| 2008-04-18 | 33.50 | 33.50 | 27.51 | 27.62 | 29828 | 896712 | -6.26 | -18.48% |
| 2008-04-11 | 30.50 | 36.10 | 29.60 | 33.88 | 53830 | 1812963 | 3.40 | 11.15% |
| 2008-04-03 | 36.59 | 37.28 | 28.15 | 30.48 | 36458 | 1158143 | -7.80 | -20.38% |
| 2008-03-28 | 40.53 | 42.58 | 34.23 | 38.28 | 50517 | 2003704 | -0.43 | -1.11% |
| 2008-03-20 | 47.05 | 47.05 | 35.96 | 38.71 | 36973 | 1479076 | -8.46 | -17.93% |
| 2008-03-14 | 50.90 | 51.86 | 44.40 | 47.17 | 36467 | 1742389 | -4.51 | -8.73% |
| 2008-03-07 | 51.70 | 54.76 | 50.40 | 51.68 | 54563 | 2850338 | -0.11 | -0.21% |
| 2008-02-29 | 57.21 | 58.51 | 49.02 | 51.79 | 67021 | 3522470 | -5.86 | -10.16% |
| 2008-02-22 | 56.00 | 60.03 | 55.31 | 57.65 | 55119 | 3215364 | 4.30 | 8.06% |
| 2008-02-15 | 52.41 | 56.60 | 51.55 | 53.35 | 27929 | 1533406 | -0.38 | -0.71% |
| 2008-02-05 | 49.50 | 54.48 | 48.98 | 53.73 | 19480 | 1020970 | 6.04 | 12.66% |
| 2008-02-01 | 53.75 | 53.79 | 46.27 | 47.69 | 38802 | 1937311 | -6.08 | -11.31% |
| 2008-01-25 | 59.55 | 59.60 | 49.01 | 53.77 | 71878 | 3783363 | -5.81 | -9.75% |
| 2008-01-18 | 63.67 | 65.80 | 58.00 | 59.58 | 66582 | 4155215 | -4.58 | -7.14% |
| 2008-01-11 | 63.18 | 66.35 | 61.07 | 64.16 | 85136 | 5438478 | 1.19 | 1.89% |
| 2008-01-04 | 59.00 | 63.00 | 56.20 | 62.97 | 65211 | 3878818 | 3.86 | 6.53% |
| 2007-12-28 | 55.48 | 60.60 | 55.40 | 59.11 | 94998 | 5501882 | 4.76 | 8.76% |
| 2007-12-21 | 50.50 | 55.79 | 48.50 | 54.35 | 68119 | 3526715 | 3.80 | 7.52% |
| 2007-12-14 | 51.58 | 54.95 | 48.30 | 50.55 | 78251 | 4068502 | -2.00 | -3.81% |
| 2007-12-07 | 49.35 | 53.35 | 49.00 | 52.55 | 48607 | 2504727 | 3.20 | 6.48% |
| 2007-11-30 | 54.20 | 54.89 | 48.80 | 49.35 | 51324 | 2611539 | -3.82 | -7.18% |
| 2007-11-23 | 53.94 | 58.27 | 51.00 | 53.17 | 40494 | 2228265 | -0.83 | -1.54% |
| 2007-11-16 | 52.00 | 58.55 | 48.80 | 54.00 | 80562 | 4351499 | 0.09 | 0.17% |
| 2007-11-09 | 62.90 | 64.98 | 52.30 | 53.91 | 57444 | 3382265 | -9.89 | -15.50% |
| 2007-11-02 | 72.00 | 73.78 | 63.00 | 63.80 | 100826 | 6977692 | -7.19 | -10.13% |
| 2007-10-26 | 78.40 | 82.00 | 70.00 | 70.99 | 57321 | 4406867 | -9.14 | -11.41% |
| 2007-10-18 | 84.00 | 89.50 | 79.51 | 80.13 | 66810 | 5720115 | -2.60 | -3.14% |
| 2007-10-12 | 86.00 | 88.00 | 76.05 | 82.73 | 83329 | 6801545 | -1.10 | -1.31% |
| 2007-09-28 | 77.01 | 86.58 | 76.20 | 83.83 | 95863 | 7794695 | 7.68 | 10.09% |
| 2007-09-21 | 71.33 | 81.70 | 71.30 | 76.15 | 114330 | 8842897 | 3.68 | 5.08% |
| 2007-09-14 | 69.70 | 75.50 | 64.90 | 72.47 | 101746 | 7128999 | 1.13 | 1.58% |
| 2007-09-07 | 69.50 | 75.02 | 68.00 | 71.34 | 110785 | 7884561 | 2.81 | 4.10% |
| 2007-08-31 | 72.68 | 72.80 | 67.43 | 68.53 | 141143 | 9861305 | -3.16 | -4.41% |
| 2007-08-24 | 68.70 | 73.19 | 68.10 | 71.69 | 109943 | 7756071 | 4.64 | 6.92% |
| 2007-08-17 | 67.88 | 71.85 | 65.35 | 67.05 | 72094 | 4903024 | -1.40 | -2.04% |
| 2007-08-10 | 69.45 | 76.50 | 63.51 | 68.45 | 136793 | 9547442 | -0.35 | -0.51% |
| 2007-08-03 | 67.80 | 72.22 | 65.01 | 68.80 | 112602 | 7723165 | 0.95 | 1.40% |
| 2007-07-27 | 60.60 | 69.46 | 60.60 | 67.85 | 89193 | 5768433 | 7.67 | 12.74% |
| 2007-07-20 | 60.78 | 63.10 | 56.00 | 60.18 | 65281 | 3866762 | -0.81 | -1.33% |
| 2007-07-13 | 65.00 | 66.59 | 60.04 | 60.99 | 102818 | 6467001 | -2.49 | -3.92% |
| 2007-07-06 | 51.68 | 63.48 | 49.01 | 63.48 | 131653 | 7608516 | 11.78 | 22.79% |
| 2007-06-29 | 61.90 | 62.58 | 50.88 | 51.70 | 91203 | 5148313 | -9.69 | -15.78% |
| 2007-06-22 | 61.80 | 69.66 | 56.80 | 61.39 | 212134 | 13252138 | 2.67 | 4.55% |
| 2007-06-15 | 49.60 | 58.72 | 48.00 | 58.72 | 167459 | 8931012 | 9.85 | 20.16% |
| 2007-06-08 | 47.13 | 49.60 | 39.00 | 48.87 | 108543 | 4887802 | 0.89 | 1.85% |
| 2007-06-01 | 51.45 | 52.30 | 42.80 | 47.98 | 148040 | 7240776 | -1.62 | -3.27% |
| 2007-05-25 | 47.50 | 50.50 | 47.00 | 49.60 | 98197 | 4775373 | 0.93 | 1.91% |
| 2007-05-18 | 49.00 | 52.30 | 48.19 | 48.67 | 96237 | 4796620 | -1.31 | -2.62% |
| 2007-05-11 | 49.19 | 54.30 | 47.21 | 49.98 | 137415 | 7033701 | 2.03 | 4.23% |
| 2007-04-27 | 42.60 | 47.95 | 40.51 | 47.95 | 138301 | 6139387 | 8.72 | 22.23% |
| 2007-04-19 | 39.61 | 43.30 | 38.90 | 39.23 | 101560 | 4140811 | -0.90 | -2.24% |
| 2007-04-13 | 40.88 | 43.80 | 38.00 | 40.13 | 146140 | 6005572 | 0.03 | 0.07% |
| 2007-04-06 | 36.38 | 41.47 | 35.80 | 40.10 | 110221 | 4227248 | 4.39 | 12.29% |
| 2007-03-30 | 35.58 | 37.28 | 34.60 | 35.71 | 73004 | 2608983 | -1.29 | -3.49% |
| 2007-03-23 | 35.88 | 40.09 | 35.81 | 37.00 | 114682 | 4325420 | -0.53 | -1.41% |
| 2007-03-16 | 36.09 | 37.57 | 32.20 | 37.53 | 130454 | 4617958 | 1.44 | 3.99% |
| 2007-03-08 | 33.00 | 36.54 | 31.03 | 36.09 | 111918 | 3764328 | 1.92 | 5.62% |
| 2007-03-02 | 28.30 | 37.66 | 28.30 | 34.17 | 298333 | 10000664 | 8.44 | 32.80% |
| 2007-02-16 | 26.20 | 27.00 | 24.61 | 25.73 | 165222 | 4267420 | -0.06 | -0.23% |
| 2007-02-09 | 22.50 | 25.98 | 22.31 | 25.79 | 86390 | 2102689 | 3.05 | 13.41% |
| 2007-02-02 | 25.71 | 27.99 | 22.49 | 22.74 | 181722 | 4599685 | -2.75 | -10.79% |
| 2007-01-26 | 24.95 | 27.30 | 24.00 | 25.49 | 226352 | 5743721 | 1.20 | 4.94% |
| 2007-01-19 | 19.10 | 24.49 | 18.78 | 24.29 | 226855 | 4892212 | 5.10 | 26.58% |
| 2007-01-12 | 18.70 | 21.31 | 18.50 | 19.19 | 151700 | 3076220 | 0.17 | 0.89% |
| 2007-01-05 | 19.40 | 19.73 | 18.60 | 19.02 | 45391 | 862329 | -0.68 | -3.45% |
| 2006-12-29 | 19.99 | 20.80 | 18.71 | 19.70 | 96637 | 1923274 | 0.10 | 0.51% |
| 2006-12-22 | 21.40 | 22.98 | 19.28 | 19.60 | 188684 | 3977800 | -1.52 | -7.20% |
| 2006-12-15 | 17.00 | 21.97 | 16.80 | 21.12 | 305277 | 6209195 | 4.46 | 26.77% |
| 2006-12-08 | 14.65 | 18.40 | 14.45 | 16.66 | 260442 | 4196231 | 2.17 | 14.98% |
| 2006-12-01 | 14.01 | 14.78 | 13.15 | 14.49 | 185562 | 2625181 | 0.85 | 6.23% |
