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 | 30.10 | 31.40 | 27.96 | 28.66 | 158077 | 4724381 | -1.56 | -5.16% |
| 2009-11-20 | 30.20 | 30.79 | 29.62 | 30.22 | 138643 | 4172634 | 0.39 | 1.31% |
| 2009-11-13 | 27.59 | 29.97 | 27.05 | 29.83 | 167177 | 4777791 | 2.53 | 9.27% |
| 2009-11-06 | 24.69 | 28.17 | 24.52 | 27.30 | 174996 | 4706199 | 2.14 | 8.51% |
| 2009-10-30 | 26.00 | 27.00 | 24.82 | 25.16 | 121130 | 3108585 | -0.76 | -2.93% |
| 2009-10-23 | 25.10 | 26.49 | 24.90 | 25.92 | 112380 | 2909030 | 0.69 | 2.73% |
| 2009-10-16 | 23.89 | 25.60 | 23.70 | 25.23 | 126863 | 3159850 | 1.52 | 6.41% |
| 2009-10-09 | 22.32 | 23.75 | 22.20 | 23.71 | 15205 | 354609 | 1.41 | 6.32% |
| 2009-09-30 | 23.54 | 23.88 | 21.80 | 22.30 | 38697 | 871385 | -1.20 | -5.11% |
| 2009-09-25 | 22.75 | 24.66 | 22.51 | 23.50 | 128860 | 3060522 | 0.64 | 2.80% |
| 2009-09-18 | 23.02 | 24.38 | 22.69 | 22.86 | 141896 | 3347486 | -0.19 | -0.82% |
| 2009-09-11 | 21.47 | 23.12 | 21.36 | 23.05 | 105232 | 2339972 | 1.69 | 7.91% |
| 2009-09-04 | 21.80 | 21.80 | 20.00 | 21.36 | 92244 | 1931137 | -0.71 | -3.22% |
| 2009-08-28 | 22.30 | 23.30 | 21.40 | 22.07 | 117081 | 2630896 | -0.25 | -1.12% |
| 2009-08-21 | 22.95 | 22.95 | 19.68 | 22.32 | 166725 | 3547914 | -0.64 | -2.79% |
| 2009-08-14 | 23.85 | 25.19 | 22.66 | 22.96 | 208288 | 4999667 | -0.81 | -3.41% |
| 2009-08-07 | 22.88 | 24.70 | 22.00 | 23.77 | 258484 | 5952041 | 1.02 | 4.48% |
| 2009-07-31 | 23.22 | 23.80 | 21.51 | 22.75 | 164574 | 3758860 | -0.05 | -0.22% |
| 2009-07-24 | 23.12 | 23.55 | 21.99 | 22.80 | 186232 | 4214888 | -0.10 | -0.44% |
| 2009-07-17 | 22.84 | 23.90 | 22.35 | 22.90 | 207091 | 4790414 | -0.10 | -0.43% |
| 2009-07-09 | 20.02 | 23.38 | 20.02 | 23.00 | 293528 | 6543424 | 2.97 | 14.83% |
| 2009-07-03 | 19.91 | 21.32 | 19.70 | 20.03 | 181934 | 3750816 | 0.15 | 0.76% |
| 2009-06-26 | 20.15 | 20.35 | 19.38 | 19.88 | 108243 | 2154285 | -0.23 | -1.14% |
| 2009-06-19 | 18.73 | 20.48 | 18.23 | 20.11 | 163743 | 3229181 | 1.32 | 7.03% |
| 2009-06-12 | 18.50 | 19.15 | 18.01 | 18.79 | 120476 | 2242789 | 0.13 | 0.70% |
| 2009-06-05 | 18.80 | 20.25 | 18.53 | 18.66 | 174556 | 3368904 | -0.13 | -0.69% |
| 2009-05-27 | 18.10 | 19.34 | 18.01 | 18.79 | 79792 | 1509742 | 0.15 | 0.81% |
| 2009-05-22 | 19.00 | 19.59 | 18.26 | 18.64 | 138987 | 2627032 | -0.35 | -1.84% |
| 2009-05-15 | 19.34 | 19.65 | 18.40 | 18.99 | 132666 | 2532079 | -0.34 | -1.76% |
| 2009-05-08 | 19.85 | 21.10 | 19.03 | 19.33 | 218536 | 4385779 | -0.34 | -1.73% |
| 2009-04-30 | 20.93 | 21.17 | 18.30 | 19.67 | 216684 | 4174212 | -1.17 | -5.61% |
| 2009-04-24 | 18.70 | 22.49 | 18.70 | 20.84 | 304319 | 6264774 | 3.84 | 22.59% |
| 2009-03-23 | 16.13 | 17.23 | 16.13 | 17.00 | 54763 | 925388 | 0.49 | 2.97% |
| 2009-03-20 | 14.84 | 16.59 | 14.42 | 16.51 | 235488 | 3736250 | 1.66 | 11.18% |
| 2009-03-13 | 15.45 | 15.45 | 13.96 | 14.85 | 225205 | 3314134 | -0.43 | -2.81% |
| 2009-03-06 | 12.30 | 15.89 | 12.30 | 15.28 | 421513 | 6088283 | 2.77 | 22.14% |
| 2009-02-27 | 13.78 | 14.18 | 12.18 | 12.51 | 277912 | 3673784 | -1.27 | -9.22% |
| 2009-02-20 | 13.98 | 14.35 | 12.88 | 13.78 | 289919 | 3933252 | -0.17 | -1.22% |
| 2009-02-13 | 11.95 | 14.12 | 11.95 | 13.95 | 535798 | 7071669 | 2.13 | 18.02% |
| 2009-02-06 | 11.26 | 11.88 | 11.05 | 11.82 | 298501 | 3433866 | 0.66 | 5.91% |
| 2009-01-23 | 10.65 | 11.36 | 10.31 | 11.16 | 241364 | 2628110 | 0.55 | 5.18% |
| 2009-01-16 | 10.38 | 10.99 | 10.11 | 10.61 | 258192 | 2740456 | 0.19 | 1.82% |
| 2009-01-09 | 10.45 | 11.05 | 10.02 | 10.42 | 407198 | 4263959 | 1.10 | 11.80% |
| 2008-12-26 | 10.08 | 10.90 | 9.14 | 9.32 | 351903 | 3521466 | -0.74 | -7.36% |
| 2008-12-19 | 9.67 | 10.28 | 9.05 | 10.06 | 268572 | 2635077 | 0.66 | 7.02% |
| 2008-12-12 | 9.87 | 10.10 | 9.10 | 9.40 | 276266 | 2672673 | -0.22 | -2.29% |
| 2008-12-05 | 8.14 | 9.84 | 8.11 | 9.62 | 327180 | 3025016 | 1.45 | 17.75% |
| 2008-11-28 | 8.82 | 9.21 | 8.01 | 8.17 | 290910 | 2532913 | -0.84 | -9.32% |
| 2008-11-21 | 8.30 | 9.28 | 7.75 | 9.01 | 620939 | 5316127 | 0.61 | 7.26% |
| 2008-11-14 | 7.00 | 8.44 | 6.97 | 8.40 | 312921 | 2386612 | 1.50 | 21.74% |
| 2008-11-07 | 6.36 | 6.97 | 6.21 | 6.90 | 244111 | 1627746 | 0.54 | 8.49% |
| 2008-10-31 | 6.30 | 6.56 | 5.60 | 6.36 | 194721 | 1212233 | 0.00 | 0.00% |
| 2008-10-24 | 6.28 | 6.72 | 6.12 | 6.36 | 58651 | 378984 | 0.01 | 0.16% |
| 2008-10-17 | 6.70 | 7.20 | 6.21 | 6.35 | 72727 | 480355 | -0.36 | -5.37% |
| 2008-10-10 | 8.10 | 8.15 | 6.68 | 6.71 | 70902 | 526886 | -1.54 | -18.67% |
| 2008-09-26 | 8.85 | 9.05 | 7.76 | 8.25 | 144468 | 1210579 | 0.00 | 0.00% |
| 2008-09-19 | 7.76 | 8.25 | 6.95 | 8.25 | 84766 | 661403 | 0.51 | 6.59% |
| 2008-09-12 | 7.96 | 8.01 | 7.46 | 7.74 | 45228 | 349217 | -0.24 | -3.01% |
| 2008-09-05 | 8.48 | 8.49 | 7.91 | 7.98 | 62604 | 512521 | -0.52 | -6.12% |
| 2008-08-29 | 8.81 | 9.54 | 7.95 | 8.50 | 91063 | 789432 | -0.36 | -4.06% |
| 2008-08-22 | 8.85 | 9.17 | 7.80 | 8.86 | 110906 | 959864 | 0.04 | 0.45% |
| 2008-08-15 | 9.30 | 9.48 | 8.50 | 8.82 | 50033 | 445438 | -0.48 | -5.16% |
| 2008-08-08 | 11.35 | 11.40 | 9.28 | 9.30 | 86003 | 891176 | -2.21 | -19.20% |
| 2008-08-01 | 11.97 | 12.13 | 10.71 | 11.51 | 107957 | 1259292 | -0.27 | -2.29% |
| 2008-07-25 | 11.18 | 12.45 | 11.03 | 11.78 | 166468 | 1990411 | 0.53 | 4.71% |
| 2008-07-18 | 11.69 | 12.09 | 10.33 | 11.25 | 186134 | 2071621 | -0.54 | -4.58% |
| 2008-07-11 | 11.65 | 12.77 | 11.56 | 11.79 | 242468 | 2943850 | -0.04 | -0.34% |
| 2008-07-04 | 10.25 | 11.95 | 10.06 | 11.83 | 137637 | 1517307 | 1.59 | 15.53% |
| 2008-06-27 | 9.55 | 11.45 | 9.52 | 10.24 | 143372 | 1519543 | 0.33 | 3.33% |
| 2008-06-20 | 11.30 | 11.47 | 9.25 | 9.91 | 149377 | 1560091 | -1.29 | -11.52% |
| 2008-06-13 | 12.80 | 12.80 | 11.10 | 11.20 | 118163 | 1399996 | -2.21 | -16.48% |
| 2008-06-06 | 14.99 | 16.60 | 13.18 | 13.41 | 255281 | 3716549 | -1.52 | -10.18% |
| 2008-05-30 | 17.50 | 18.25 | 14.78 | 14.93 | 398435 | 6628187 | -2.04 | -12.02% |
| 2008-05-23 | 17.01 | 17.40 | 14.43 | 16.97 | 220574 | 3598905 | -0.37 | -2.13% |
| 2008-05-16 | 16.80 | 18.59 | 16.40 | 17.34 | 228290 | 3979609 | 0.18 | 1.05% |
| 2008-05-09 | 15.25 | 17.16 | 14.83 | 17.16 | 259045 | 4280175 | 2.13 | 14.17% |
| 2008-04-30 | 14.36 | 15.14 | 14.01 | 15.03 | 93159 | 1360390 | 0.33 | 2.25% |
| 2008-04-25 | 13.95 | 15.48 | 11.88 | 14.70 | 204455 | 2816665 | 2.01 | 15.84% |
| 2008-04-18 | 15.88 | 15.88 | 12.60 | 12.69 | 150102 | 2206087 | -4.16 | -24.69% |
| 2008-04-11 | 17.00 | 18.77 | 16.38 | 16.85 | 120621 | 2118366 | -0.31 | -1.81% |
| 2008-04-03 | 21.08 | 21.46 | 16.12 | 17.16 | 65689 | 1179100 | -4.38 | -20.33% |
| 2008-03-28 | 21.98 | 22.67 | 19.80 | 21.54 | 52122 | 1120241 | -0.12 | -0.55% |
| 2008-03-21 | 21.20 | 22.58 | 18.52 | 21.66 | 106119 | 2191114 | 0.18 | 0.84% |
| 2008-03-14 | 25.36 | 25.40 | 21.28 | 21.48 | 115762 | 2658578 | -4.01 | -15.73% |
| 2008-03-07 | 26.61 | 28.09 | 25.30 | 25.49 | 79514 | 2131548 | -1.89 | -6.90% |
| 2008-02-29 | 26.87 | 27.38 | 24.37 | 27.38 | 114536 | 2959287 | 0.29 | 1.07% |
| 2008-02-22 | 26.90 | 28.68 | 26.61 | 27.09 | 85037 | 2335298 | 1.12 | 4.31% |
| 2008-02-15 | 25.00 | 26.00 | 23.85 | 25.97 | 75881 | 1899464 | 0.64 | 2.53% |
| 2008-02-05 | 24.36 | 25.76 | 24.30 | 25.33 | 42093 | 1055472 | 2.03 | 8.71% |
| 2008-02-01 | 28.10 | 28.98 | 22.30 | 23.30 | 194071 | 5173707 | -4.53 | -16.28% |
| 2008-01-25 | 26.50 | 28.10 | 22.89 | 27.83 | 265267 | 6913372 | 1.05 | 3.92% |
| 2008-01-18 | 26.10 | 27.95 | 25.01 | 26.78 | 204554 | 5412625 | 1.01 | 3.92% |
| 2008-01-11 | 23.60 | 26.10 | 22.65 | 25.77 | 265571 | 6383015 | 2.03 | 8.55% |
| 2008-01-04 | 22.38 | 24.26 | 22.18 | 23.74 | 133360 | 3130687 | 1.44 | 6.46% |
| 2007-12-28 | 21.78 | 23.98 | 21.53 | 22.30 | 249783 | 5635006 | 0.90 | 4.21% |
| 2007-12-21 | 20.65 | 22.18 | 20.62 | 21.40 | 181091 | 3869746 | 0.86 | 4.19% |
| 2007-12-14 | 18.95 | 20.57 | 18.70 | 20.54 | 202769 | 4035967 | 1.83 | 9.78% |
| 2007-12-07 | 17.80 | 18.96 | 17.52 | 18.71 | 52746 | 963804 | 0.83 | 4.64% |
| 2007-11-30 | 19.55 | 19.68 | 17.85 | 17.88 | 73264 | 1377978 | -1.46 | -7.55% |
| 2007-11-23 | 18.55 | 19.35 | 18.15 | 19.34 | 70458 | 1332555 | 0.95 | 5.17% |
| 2007-11-16 | 17.50 | 19.20 | 17.12 | 18.39 | 55367 | 996417 | 0.95 | 5.45% |
| 2007-11-09 | 18.39 | 19.32 | 17.10 | 17.44 | 79470 | 1463276 | -1.02 | -5.53% |
| 2007-11-02 | 17.00 | 18.53 | 16.76 | 18.46 | 40955 | 728770 | 1.54 | 9.10% |
| 2007-10-26 | 17.87 | 18.26 | 16.27 | 16.92 | 51455 | 899479 | -1.02 | -5.69% |
| 2007-10-18 | 18.40 | 19.38 | 17.80 | 17.94 | 56751 | 1046967 | -0.55 | -2.98% |
| 2007-10-12 | 20.33 | 20.69 | 17.65 | 18.49 | 117313 | 2327557 | -1.58 | -7.87% |
| 2007-09-28 | 18.60 | 20.50 | 17.91 | 20.07 | 107938 | 2065648 | 0.97 | 5.08% |
| 2007-09-21 | 17.71 | 20.40 | 17.71 | 19.10 | 199801 | 3880986 | 1.30 | 7.30% |
| 2007-09-14 | 17.80 | 19.12 | 17.10 | 17.80 | 141887 | 2576634 | -0.27 | -1.49% |
| 2007-09-07 | 17.10 | 18.54 | 17.09 | 18.07 | 155489 | 2782003 | 0.98 | 5.73% |
| 2007-08-31 | 17.30 | 17.58 | 16.30 | 17.09 | 89225 | 1504029 | -0.11 | -0.64% |
| 2007-08-24 | 17.02 | 17.77 | 17.00 | 17.20 | 81944 | 1416524 | 0.45 | 2.69% |
| 2007-08-17 | 16.51 | 17.18 | 16.03 | 16.75 | 60845 | 1013915 | 0.45 | 2.76% |
| 2007-08-10 | 17.50 | 18.48 | 16.30 | 16.30 | 129970 | 2277554 | -1.01 | -5.83% |
| 2007-08-03 | 16.71 | 18.20 | 16.20 | 17.31 | 108153 | 1852216 | 0.32 | 1.88% |
| 2007-07-27 | 15.50 | 17.60 | 15.50 | 16.99 | 127512 | 2141339 | 1.46 | 9.40% |
| 2007-07-20 | 14.97 | 15.85 | 14.10 | 15.53 | 79011 | 1204532 | 0.78 | 5.29% |
| 2007-07-13 | 14.72 | 15.22 | 14.10 | 14.75 | 45440 | 671074 | -0.02 | -0.14% |
| 2007-07-06 | 13.20 | 15.40 | 13.20 | 14.77 | 73294 | 1062821 | 0.91 | 6.57% |
| 2007-06-29 | 15.49 | 16.00 | 13.80 | 13.86 | 115669 | 1741255 | -1.63 | -10.52% |
| 2007-06-22 | 18.35 | 18.50 | 15.17 | 15.49 | 200108 | 3473678 | -2.31 | -12.98% |
| 2007-06-15 | 16.16 | 18.20 | 15.66 | 17.80 | 243994 | 4196454 | 1.69 | 10.49% |
| 2007-06-08 | 16.84 | 17.20 | 13.64 | 16.11 | 263560 | 4096232 | -0.73 | -4.33% |
| 2007-06-01 | 17.45 | 20.89 | 16.84 | 16.84 | 476155 | 9014351 | -0.43 | -2.49% |
| 2007-05-25 | 15.48 | 17.36 | 15.31 | 17.27 | 292408 | 4827481 | 1.28 | 8.01% |
| 2007-05-18 | 15.76 | 16.30 | 15.10 | 15.99 | 180761 | 2860602 | -0.14 | -0.87% |
| 2007-05-11 | 16.66 | 17.38 | 15.82 | 16.13 | 232515 | 3849344 | -0.56 | -3.35% |
| 2007-04-27 | 15.35 | 17.00 | 15.24 | 16.69 | 313093 | 4978952 | 1.46 | 9.59% |
| 2007-04-20 | 15.25 | 16.48 | 14.53 | 15.23 | 327705 | 5087613 | -0.02 | -0.13% |
| 2007-04-13 | 15.36 | 16.10 | 14.88 | 15.25 | 261796 | 4038706 | 0.01 | 0.07% |
| 2007-04-06 | 14.45 | 15.33 | 14.41 | 15.24 | 135713 | 2028618 | 0.77 | 5.32% |
| 2007-03-30 | 14.82 | 15.52 | 14.31 | 14.47 | 181256 | 2721834 | -0.25 | -1.70% |
| 2007-03-23 | 13.97 | 15.36 | 13.75 | 14.72 | 156294 | 2301796 | 0.16 | 1.10% |
| 2007-03-16 | 14.15 | 14.98 | 13.80 | 14.56 | 169011 | 2443135 | 0.39 | 2.75% |
| 2007-03-09 | 14.00 | 14.69 | 13.41 | 14.17 | 98474 | 1399343 | 0.12 | 0.85% |
| 2007-03-02 | 15.10 | 15.78 | 13.51 | 14.05 | 186090 | 2697103 | -1.30 | -8.47% |
| 2007-02-16 | 13.76 | 15.99 | 13.70 | 15.35 | 146682 | 2178619 | 1.59 | 11.55% |
| 2007-02-09 | 13.21 | 14.15 | 13.00 | 13.76 | 103205 | 1404958 | 0.70 | 5.36% |
| 2007-02-02 | 13.83 | 14.98 | 12.58 | 13.06 | 214645 | 3005835 | -0.76 | -5.50% |
| 2007-01-26 | 13.05 | 15.15 | 13.02 | 13.82 | 291772 | 4099923 | 0.72 | 5.50% |
| 2007-01-19 | 11.36 | 13.28 | 11.25 | 13.10 | 273559 | 3398910 | 1.74 | 15.32% |
| 2007-01-12 | 11.63 | 12.55 | 11.30 | 11.36 | 195680 | 2339995 | -0.24 | -2.07% |
| 2007-01-05 | 10.85 | 11.82 | 10.82 | 11.60 | 64987 | 727303 | 0.88 | 8.21% |
| 2006-12-29 | 11.03 | 11.30 | 10.70 | 10.72 | 143311 | 1569901 | -0.39 | -3.51% |
| 2006-12-22 | 11.74 | 11.97 | 11.00 | 11.11 | 142905 | 1651263 | -0.63 | -5.37% |
| 2006-12-15 | 10.51 | 11.85 | 10.51 | 11.74 | 133129 | 1499401 | 1.33 | 12.78% |
| 2006-12-08 | 10.38 | 12.29 | 10.35 | 10.41 | 281040 | 3167946 | 0.04 | 0.39% |
| 2006-12-01 | 10.06 | 10.69 | 9.97 | 10.37 | 138448 | 1436767 | 0.31 | 3.08% |
