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 | 26.90 | 28.80 | 26.45 | 27.68 | 44448 | 1225977 | 0.73 | 2.71% |
| 2009-11-20 | 27.38 | 27.38 | 26.20 | 26.95 | 83252 | 2231049 | -0.20 | -0.74% |
| 2009-11-13 | 26.40 | 27.31 | 25.69 | 27.15 | 49742 | 1307257 | 0.77 | 2.92% |
| 2009-11-06 | 24.71 | 26.98 | 24.50 | 26.38 | 107399 | 2804468 | 1.18 | 4.68% |
| 2009-10-30 | 25.80 | 26.37 | 24.72 | 25.20 | 143545 | 3673152 | -0.67 | -2.59% |
| 2009-10-23 | 23.62 | 26.20 | 23.35 | 25.87 | 232321 | 5622382 | 2.28 | 9.66% |
| 2009-10-16 | 25.30 | 25.49 | 23.12 | 23.59 | 191839 | 4659818 | -1.66 | -6.57% |
| 2009-10-09 | 24.08 | 25.90 | 23.58 | 25.25 | 30231 | 761499 | 1.17 | 4.86% |
| 2009-09-30 | 22.77 | 24.90 | 22.76 | 24.08 | 44327 | 1057895 | 0.98 | 4.24% |
| 2009-09-25 | 22.88 | 24.50 | 22.09 | 23.10 | 241102 | 5669574 | 0.24 | 1.05% |
| 2009-09-18 | 20.78 | 23.41 | 20.50 | 22.86 | 187023 | 4037516 | 2.05 | 9.85% |
| 2009-09-11 | 20.75 | 22.21 | 20.43 | 20.81 | 168922 | 3597340 | 0.06 | 0.29% |
| 2009-09-04 | 20.02 | 21.00 | 19.01 | 20.75 | 153058 | 3083145 | 0.31 | 1.52% |
| 2009-08-28 | 19.39 | 21.66 | 18.74 | 20.44 | 425765 | 8808270 | 1.06 | 5.47% |
| 2009-08-21 | 17.56 | 19.47 | 17.01 | 19.38 | 385602 | 7205960 | 1.65 | 9.31% |
| 2009-08-14 | 19.10 | 19.75 | 17.50 | 17.73 | 244545 | 4608366 | -1.07 | -5.69% |
| 2009-08-07 | 17.09 | 19.50 | 16.96 | 18.80 | 420546 | 7755255 | 1.70 | 9.94% |
| 2009-07-31 | 17.22 | 17.62 | 16.20 | 17.10 | 271141 | 4617512 | -0.13 | -0.75% |
| 2009-07-24 | 17.23 | 17.59 | 16.93 | 17.23 | 262098 | 4520161 | 0.00 | 0.00% |
| 2009-07-17 | 17.35 | 17.70 | 17.01 | 17.23 | 190761 | 3310027 | -0.11 | -0.63% |
| 2009-07-10 | 17.00 | 17.86 | 16.60 | 17.34 | 221932 | 3839356 | 0.35 | 2.06% |
| 2009-07-03 | 17.93 | 18.16 | 16.93 | 16.99 | 180100 | 3140479 | -0.17 | -0.99% |
| 2009-06-25 | 17.10 | 17.36 | 16.60 | 17.16 | 109988 | 1859838 | 0.01 | 0.06% |
| 2009-06-19 | 16.67 | 17.98 | 16.13 | 17.15 | 144744 | 2448044 | 0.49 | 2.94% |
| 2009-06-12 | 16.37 | 17.05 | 16.21 | 16.66 | 121675 | 2016266 | 0.36 | 2.21% |
| 2009-06-05 | 16.10 | 16.32 | 15.85 | 16.30 | 100790 | 1619191 | 0.30 | 1.88% |
| 2009-05-27 | 16.70 | 16.70 | 15.82 | 16.00 | 43823 | 705392 | -4.47 | -21.84% |
| 2009-05-22 | 21.10 | 21.10 | 20.25 | 20.47 | 88279 | 1813516 | -0.63 | -2.99% |
| 2009-05-15 | 20.65 | 21.26 | 20.43 | 21.10 | 89857 | 1866204 | 0.65 | 3.18% |
| 2009-05-08 | 20.98 | 21.26 | 20.35 | 20.45 | 126753 | 2634143 | -0.63 | -2.99% |
| 2009-04-30 | 20.66 | 21.59 | 20.35 | 21.08 | 96092 | 2028572 | 0.41 | 1.98% |
| 2009-04-24 | 21.16 | 21.79 | 20.03 | 20.67 | 109272 | 2313300 | -0.50 | -2.36% |
| 2009-04-17 | 20.68 | 21.84 | 20.35 | 21.17 | 180424 | 3779098 | 0.49 | 2.37% |
| 2009-04-10 | 21.30 | 21.87 | 19.94 | 20.68 | 139440 | 2894079 | -0.39 | -1.85% |
| 2009-04-03 | 21.26 | 21.60 | 20.78 | 21.07 | 201738 | 4266754 | 0.01 | 0.05% |
| 2009-03-27 | 21.60 | 22.27 | 20.86 | 21.06 | 98557 | 2121928 | -0.52 | -2.41% |
| 2009-03-20 | 22.23 | 22.98 | 21.39 | 21.58 | 104353 | 2300292 | -0.67 | -3.01% |
| 2009-03-13 | 21.40 | 22.50 | 20.72 | 22.25 | 74398 | 1600202 | 0.75 | 3.49% |
| 2009-03-06 | 19.60 | 22.45 | 19.50 | 21.50 | 163923 | 3484710 | 1.50 | 7.50% |
| 2009-02-27 | 20.01 | 21.88 | 18.80 | 20.00 | 225672 | 4633982 | -0.17 | -0.84% |
| 2009-02-20 | 21.52 | 21.58 | 19.52 | 20.17 | 117532 | 2418600 | -0.93 | -4.41% |
| 2009-02-13 | 19.92 | 21.60 | 19.71 | 21.10 | 155058 | 3195427 | 1.18 | 5.92% |
| 2009-02-06 | 19.30 | 19.96 | 19.02 | 19.92 | 66299 | 1295212 | 0.92 | 4.84% |
| 2009-01-23 | 20.30 | 20.30 | 18.98 | 19.00 | 34635 | 673313 | -1.43 | -7.00% |
| 2009-01-16 | 20.74 | 20.98 | 19.60 | 20.43 | 44053 | 897373 | 0.26 | 1.29% |
| 2009-01-09 | 19.68 | 20.26 | 19.01 | 20.17 | 20207 | 393225 | 0.38 | 1.92% |
| 2008-12-26 | 20.16 | 20.80 | 19.35 | 19.79 | 23044 | 462246 | -0.37 | -1.83% |
| 2008-12-19 | 18.30 | 20.19 | 18.30 | 20.16 | 36090 | 697612 | 1.86 | 10.16% |
| 2008-12-12 | 17.43 | 18.70 | 17.43 | 18.30 | 85307 | 1547350 | 0.85 | 4.87% |
| 2008-12-05 | 16.50 | 18.02 | 15.90 | 17.45 | 50887 | 875272 | 1.25 | 7.72% |
| 2008-11-28 | 17.42 | 18.20 | 15.71 | 16.20 | 44784 | 750184 | -1.34 | -7.64% |
| 2008-11-21 | 15.66 | 17.60 | 14.81 | 17.54 | 39948 | 661438 | 1.88 | 12.01% |
| 2008-11-14 | 14.44 | 15.69 | 14.08 | 15.66 | 23345 | 342083 | 1.75 | 12.58% |
| 2008-11-07 | 14.59 | 14.59 | 13.75 | 13.91 | 6627 | 93269 | -0.61 | -4.20% |
| 2008-10-31 | 15.10 | 16.50 | 14.50 | 14.52 | 18683 | 287118 | -0.60 | -3.97% |
| 2008-10-24 | 15.25 | 15.45 | 14.55 | 15.12 | 4854 | 73709 | -0.20 | -1.30% |
| 2008-10-17 | 15.45 | 17.10 | 14.50 | 15.32 | 16040 | 247435 | -0.44 | -2.79% |
| 2008-10-10 | 16.10 | 18.08 | 15.74 | 15.76 | 17364 | 302727 | -1.01 | -6.02% |
| 2008-09-26 | 18.00 | 19.72 | 16.10 | 16.77 | 37336 | 648622 | -1.23 | -6.83% |
| 2008-09-19 | 16.39 | 18.00 | 15.00 | 18.00 | 30776 | 529236 | 2.08 | 13.06% |
| 2008-09-12 | 17.45 | 17.65 | 15.50 | 15.92 | 19119 | 319532 | -1.53 | -8.77% |
| 2008-09-05 | 17.90 | 17.91 | 16.70 | 17.45 | 15575 | 267142 | -0.46 | -2.57% |
| 2008-08-29 | 20.09 | 20.29 | 17.13 | 17.91 | 11570 | 210751 | -2.03 | -10.18% |
| 2008-08-22 | 19.21 | 20.88 | 18.30 | 19.94 | 18062 | 358546 | 0.73 | 3.80% |
| 2008-08-15 | 19.76 | 19.88 | 17.80 | 19.21 | 11094 | 207265 | -0.40 | -2.04% |
| 2008-08-08 | 20.68 | 21.09 | 19.60 | 19.61 | 22060 | 451184 | -1.08 | -5.22% |
| 2008-08-01 | 20.40 | 21.34 | 19.50 | 20.69 | 31988 | 662287 | 0.29 | 1.42% |
| 2008-07-25 | 18.40 | 20.50 | 18.30 | 20.40 | 31127 | 617669 | 2.09 | 11.41% |
| 2008-07-18 | 20.00 | 21.55 | 17.58 | 18.31 | 37160 | 731382 | -1.89 | -9.36% |
| 2008-07-11 | 19.30 | 21.00 | 19.28 | 20.20 | 25032 | 506673 | 1.05 | 5.48% |
| 2008-07-04 | 17.58 | 19.52 | 17.58 | 19.15 | 18648 | 350307 | 1.42 | 8.01% |
| 2008-06-27 | 17.39 | 19.62 | 16.80 | 17.73 | 26646 | 482057 | -0.02 | -0.11% |
| 2008-06-20 | 20.01 | 20.18 | 16.52 | 17.75 | 39185 | 731563 | -2.40 | -11.91% |
| 2008-06-13 | 22.05 | 22.45 | 20.00 | 20.15 | 40313 | 847707 | -2.75 | -12.01% |
| 2008-06-06 | 24.26 | 24.42 | 22.72 | 22.90 | 19002 | 449013 | -1.34 | -5.53% |
| 2008-05-30 | 23.60 | 24.58 | 22.52 | 24.24 | 43454 | 1032571 | 0.74 | 3.15% |
| 2008-05-23 | 26.78 | 27.88 | 23.30 | 23.50 | 66521 | 1691168 | -3.45 | -12.80% |
| 2008-05-16 | 25.49 | 30.76 | 25.19 | 26.95 | 176151 | 4925481 | 1.37 | 5.36% |
| 2008-05-09 | 23.80 | 27.18 | 23.30 | 25.58 | 241952 | 6172381 | 0.80 | 3.23% |
| 2008-04-30 | 24.50 | 25.82 | 22.10 | 24.78 | 190582 | 4464598 | -0.35 | -1.39% |
| 2008-04-25 | 28.90 | 30.45 | 24.35 | 25.13 | 48340 | 1328004 | -1.20 | -4.56% |
| 2008-04-18 | 29.95 | 29.95 | 25.65 | 26.33 | 36304 | 1026495 | -4.16 | -13.64% |
| 2008-04-11 | 27.20 | 31.60 | 27.20 | 30.49 | 32747 | 987291 | 2.50 | 8.93% |
| 2008-04-03 | 31.80 | 32.60 | 25.51 | 27.99 | 19537 | 572996 | -4.73 | -14.46% |
| 2008-03-28 | 33.51 | 33.51 | 30.60 | 32.72 | 18697 | 602441 | -0.73 | -2.18% |
| 2008-03-21 | 35.15 | 35.20 | 31.01 | 33.45 | 41050 | 1357295 | -2.22 | -6.22% |
| 2008-03-13 | 37.65 | 38.00 | 34.63 | 35.67 | 43409 | 1574801 | -2.33 | -6.13% |
| 2008-03-07 | 38.49 | 41.00 | 37.48 | 38.00 | 37799 | 1472883 | -0.50 | -1.30% |
| 2008-02-29 | 40.98 | 41.01 | 36.55 | 38.50 | 29337 | 1130513 | -2.11 | -5.20% |
| 2008-02-22 | 41.60 | 43.40 | 39.70 | 40.61 | 41798 | 1744280 | 0.87 | 2.19% |
| 2008-02-15 | 38.30 | 40.45 | 37.01 | 39.74 | 13022 | 512138 | 1.83 | 4.83% |
| 2008-02-05 | 37.30 | 38.90 | 36.50 | 37.91 | 9728 | 367406 | 1.90 | 5.28% |
| 2008-02-01 | 40.89 | 40.89 | 35.16 | 36.01 | 29351 | 1119721 | -5.09 | -12.38% |
| 2008-01-25 | 39.90 | 42.10 | 35.66 | 41.10 | 65919 | 2654278 | 0.79 | 1.96% |
| 2008-01-18 | 39.50 | 41.98 | 39.10 | 40.31 | 75677 | 3084404 | 0.76 | 1.92% |
| 2008-01-11 | 42.36 | 42.38 | 39.02 | 39.55 | 107877 | 4385154 | -2.75 | -6.50% |
| 2008-01-04 | 43.70 | 44.47 | 41.10 | 42.30 | 40695 | 1728749 | -1.58 | -3.60% |
| 2007-12-28 | 38.92 | 44.00 | 38.80 | 43.88 | 60682 | 2546092 | 4.73 | 12.08% |
| 2007-12-21 | 39.15 | 41.70 | 38.36 | 39.15 | 49402 | 1956966 | 0.04 | 0.10% |
| 2007-12-14 | 35.60 | 40.77 | 35.60 | 39.11 | 67701 | 2603018 | 3.00 | 8.31% |
| 2007-12-07 | 34.61 | 36.25 | 32.81 | 36.11 | 33096 | 1137112 | 1.20 | 3.44% |
| 2007-11-30 | 37.08 | 38.20 | 34.00 | 34.91 | 45761 | 1664352 | -1.69 | -4.62% |
| 2007-11-23 | 35.38 | 37.20 | 34.56 | 36.60 | 31613 | 1148720 | 1.20 | 3.39% |
| 2007-11-16 | 32.92 | 35.95 | 31.50 | 35.40 | 30632 | 1053351 | 1.98 | 5.92% |
| 2007-11-09 | 33.15 | 33.92 | 31.60 | 33.42 | 22840 | 752463 | -0.59 | -1.74% |
| 2007-11-02 | 34.87 | 35.98 | 30.50 | 34.01 | 44544 | 1502809 | 0.75 | 2.25% |
| 2007-10-26 | 37.55 | 37.59 | 32.51 | 33.26 | 35334 | 1223712 | -5.02 | -13.11% |
| 2007-10-18 | 36.08 | 39.56 | 35.20 | 38.28 | 50946 | 1909727 | 2.31 | 6.42% |
| 2007-10-12 | 35.88 | 38.87 | 34.01 | 35.97 | 74939 | 2755615 | 0.61 | 1.73% |
| 2007-09-28 | 29.17 | 36.30 | 28.50 | 35.36 | 134769 | 4487903 | 6.18 | 21.18% |
| 2007-09-21 | 29.20 | 30.88 | 28.25 | 29.18 | 60834 | 1798159 | -0.02 | -0.07% |
| 2007-09-14 | 27.99 | 29.90 | 26.02 | 29.20 | 89489 | 2518075 | 0.89 | 3.14% |
| 2007-09-07 | 29.95 | 31.88 | 28.18 | 28.31 | 96984 | 2910289 | -1.53 | -5.13% |
| 2007-08-31 | 27.27 | 30.00 | 25.90 | 29.84 | 146002 | 4130588 | 2.72 | 10.03% |
| 2007-08-24 | 26.42 | 27.85 | 26.42 | 27.12 | 48670 | 1313566 | 0.71 | 2.69% |
| 2007-08-17 | 26.78 | 27.18 | 25.10 | 26.41 | 69036 | 1797926 | -0.34 | -1.27% |
| 2007-08-10 | 27.23 | 28.50 | 26.40 | 26.75 | 61251 | 1694965 | -0.47 | -1.73% |
| 2007-08-03 | 29.50 | 29.90 | 26.60 | 27.22 | 53954 | 1516946 | -2.12 | -7.23% |
| 2007-07-27 | 26.48 | 29.50 | 26.48 | 29.34 | 68349 | 1923665 | 2.80 | 10.55% |
| 2007-07-20 | 26.44 | 26.75 | 23.50 | 26.54 | 44447 | 1134588 | 0.61 | 2.35% |
| 2007-07-13 | 25.60 | 27.35 | 24.12 | 25.93 | 44281 | 1134563 | 1.11 | 4.47% |
| 2007-07-06 | 22.60 | 25.40 | 22.10 | 24.82 | 43708 | 1042415 | 1.81 | 7.87% |
| 2007-06-29 | 25.38 | 25.92 | 21.60 | 23.01 | 53562 | 1296702 | -2.37 | -9.34% |
| 2007-06-22 | 27.10 | 28.50 | 24.30 | 25.38 | 58411 | 1565978 | -1.37 | -5.12% |
| 2007-06-15 | 24.90 | 27.65 | 23.82 | 26.75 | 77408 | 2016529 | 1.86 | 7.47% |
| 2007-06-08 | 22.50 | 25.99 | 19.55 | 24.89 | 102197 | 2274009 | 2.49 | 11.12% |
| 2007-06-01 | 26.06 | 27.87 | 21.88 | 22.40 | 98354 | 2451225 | -9.10 | -28.89% |
| 2007-05-25 | 26.98 | 32.88 | 26.88 | 31.50 | 101203 | 3064485 | 3.25 | 11.50% |
| 2007-05-18 | 26.60 | 29.24 | 25.50 | 28.25 | 94700 | 2609253 | 1.13 | 4.17% |
| 2007-05-11 | 22.80 | 27.50 | 22.80 | 27.12 | 154230 | 3848284 | 4.11 | 17.86% |
| 2007-04-27 | 23.73 | 24.16 | 22.51 | 23.01 | 79112 | 1848771 | -0.60 | -2.54% |
| 2007-04-20 | 23.50 | 25.45 | 21.90 | 23.61 | 74049 | 1774500 | 0.28 | 1.20% |
| 2007-04-13 | 21.92 | 23.48 | 21.20 | 23.33 | 59517 | 1315908 | 1.45 | 6.63% |
| 2007-04-06 | 20.43 | 22.00 | 20.43 | 21.88 | 37894 | 803376 | 1.37 | 6.68% |
| 2007-03-30 | 20.98 | 21.35 | 19.71 | 20.51 | 33258 | 683106 | -0.44 | -2.10% |
| 2007-03-23 | 19.01 | 22.20 | 18.30 | 20.95 | 57125 | 1184677 | 1.06 | 5.33% |
| 2007-03-16 | 19.06 | 21.23 | 18.60 | 19.89 | 43989 | 874318 | 0.65 | 3.38% |
| 2007-03-09 | 18.61 | 19.98 | 17.96 | 19.24 | 30689 | 582933 | 0.64 | 3.44% |
| 2007-03-02 | 19.00 | 20.88 | 18.00 | 18.60 | 61748 | 1181949 | -0.65 | -3.38% |
| 2007-02-16 | 18.30 | 20.44 | 18.03 | 19.25 | 48490 | 948994 | 0.95 | 5.19% |
| 2007-02-09 | 16.38 | 18.59 | 16.20 | 18.30 | 30060 | 531483 | 1.79 | 10.84% |
| 2007-02-02 | 18.28 | 19.50 | 16.20 | 16.51 | 46588 | 831354 | -1.71 | -9.38% |
| 2007-01-26 | 17.85 | 19.58 | 17.51 | 18.22 | 61695 | 1149746 | 0.47 | 2.65% |
| 2007-01-19 | 14.03 | 18.19 | 14.03 | 17.75 | 82191 | 1370559 | 3.73 | 26.61% |
| 2007-01-12 | 13.19 | 14.97 | 13.10 | 14.02 | 86724 | 1237890 | 0.85 | 6.45% |
| 2007-01-05 | 12.64 | 13.18 | 12.32 | 13.17 | 34920 | 441191 | 0.53 | 4.19% |
| 2006-12-29 | 12.90 | 13.19 | 12.00 | 12.64 | 65881 | 841294 | -0.26 | -2.02% |
| 2006-12-22 | 12.61 | 13.56 | 12.40 | 12.90 | 83725 | 1090020 | 0.27 | 2.14% |
| 2006-12-15 | 11.98 | 12.66 | 11.90 | 12.63 | 50008 | 611154 | 0.65 | 5.43% |
| 2006-12-08 | 12.69 | 13.05 | 11.96 | 11.98 | 72518 | 908969 | -0.62 | -4.92% |
| 2006-12-01 | 11.80 | 12.88 | 11.80 | 12.60 | 60309 | 750886 | 0.79 | 6.69% |
