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 | 22.36 | 23.17 | 21.80 | 21.93 | 141877 | 3219323 | -0.41 | -1.83% |
| 2009-11-20 | 22.51 | 23.26 | 22.09 | 22.34 | 243173 | 5504424 | -0.17 | -0.76% |
| 2009-11-13 | 22.76 | 22.84 | 21.85 | 22.51 | 172124 | 3819802 | -0.13 | -0.57% |
| 2009-11-06 | 21.10 | 22.98 | 20.92 | 22.64 | 198781 | 4441587 | 1.11 | 5.16% |
| 2009-10-30 | 22.18 | 22.30 | 20.81 | 21.53 | 95208 | 2056707 | -0.65 | -2.93% |
| 2009-10-23 | 21.10 | 22.53 | 20.88 | 22.18 | 164079 | 3577546 | 1.15 | 5.47% |
| 2009-10-16 | 21.04 | 21.19 | 20.05 | 21.03 | 142877 | 2961024 | 0.23 | 1.11% |
| 2009-10-09 | 19.99 | 20.95 | 19.99 | 20.80 | 22567 | 466195 | 0.78 | 3.90% |
| 2009-09-30 | 21.10 | 21.10 | 19.00 | 20.02 | 77162 | 1543087 | -1.13 | -5.34% |
| 2009-09-25 | 20.68 | 22.83 | 20.41 | 21.15 | 246881 | 5322171 | 0.46 | 2.22% |
| 2009-09-18 | 22.68 | 23.23 | 20.31 | 20.69 | 217111 | 4836474 | -1.81 | -8.04% |
| 2009-09-11 | 20.95 | 22.70 | 20.57 | 22.50 | 181625 | 3919905 | 1.62 | 7.76% |
| 2009-09-04 | 20.05 | 21.40 | 18.30 | 20.88 | 134192 | 2703369 | 0.25 | 1.21% |
| 2009-08-28 | 20.38 | 22.12 | 19.55 | 20.63 | 187046 | 3922026 | 0.62 | 3.10% |
| 2009-08-21 | 19.20 | 20.20 | 17.88 | 20.01 | 196774 | 3742157 | 0.36 | 1.83% |
| 2009-08-14 | 21.20 | 22.33 | 19.38 | 19.65 | 257006 | 5407950 | -1.33 | -6.34% |
| 2009-08-07 | 20.00 | 21.52 | 19.18 | 20.98 | 334350 | 6806988 | 1.11 | 5.59% |
| 2009-07-31 | 19.30 | 20.50 | 19.10 | 19.87 | 365317 | 7262567 | 0.84 | 4.41% |
| 2009-07-24 | 17.53 | 19.37 | 17.30 | 19.03 | 339332 | 6244858 | 1.63 | 9.37% |
| 2009-07-17 | 16.70 | 18.40 | 16.60 | 17.40 | 281278 | 4944960 | 0.63 | 3.76% |
| 2009-07-10 | 15.79 | 17.35 | 15.65 | 16.77 | 310172 | 5152223 | 0.82 | 5.14% |
| 2009-07-03 | 16.05 | 16.70 | 15.79 | 15.95 | 263000 | 4285045 | -0.07 | -0.44% |
| 2009-06-26 | 16.16 | 16.20 | 15.55 | 16.02 | 156324 | 2475205 | 0.03 | 0.19% |
| 2009-06-19 | 15.58 | 16.37 | 15.50 | 15.99 | 187240 | 3008168 | 0.39 | 2.50% |
| 2009-06-12 | 15.58 | 15.93 | 15.16 | 15.60 | 147072 | 2294232 | 0.02 | 0.13% |
| 2009-06-05 | 16.12 | 16.55 | 15.55 | 15.58 | 151648 | 2426735 | -0.53 | -3.29% |
| 2009-05-27 | 15.40 | 16.57 | 15.09 | 16.11 | 162116 | 2598062 | 0.41 | 2.61% |
| 2009-05-22 | 15.12 | 16.64 | 14.87 | 15.70 | 427201 | 6762987 | 0.51 | 3.36% |
| 2009-05-15 | 15.51 | 15.70 | 15.00 | 15.19 | 232540 | 3539904 | -0.46 | -2.94% |
| 2009-05-08 | 16.00 | 16.59 | 15.30 | 15.65 | 215184 | 3453745 | -0.40 | -2.49% |
| 2009-04-30 | 15.03 | 16.09 | 14.60 | 16.05 | 159933 | 2447747 | 1.01 | 6.71% |
| 2009-04-24 | 16.25 | 17.15 | 15.01 | 15.04 | 254015 | 4117602 | -1.24 | -7.62% |
| 2009-04-17 | 15.60 | 17.50 | 15.39 | 16.28 | 402863 | 6593623 | 0.74 | 4.76% |
| 2009-04-10 | 15.46 | 15.79 | 14.74 | 15.54 | 114365 | 1743588 | 0.08 | 0.52% |
| 2009-04-03 | 14.70 | 16.40 | 14.24 | 15.46 | 257097 | 3995748 | 0.72 | 4.88% |
| 2009-03-27 | 14.81 | 15.17 | 13.96 | 14.74 | 252611 | 3703068 | -0.05 | -0.34% |
| 2009-03-20 | 13.61 | 15.20 | 13.55 | 14.79 | 256828 | 3744051 | 1.19 | 8.75% |
| 2009-03-13 | 13.51 | 13.94 | 12.60 | 13.60 | 276511 | 3685465 | 0.03 | 0.22% |
| 2009-03-06 | 12.23 | 14.80 | 12.23 | 13.57 | 314580 | 4346529 | 1.18 | 9.52% |
| 2009-02-27 | 14.69 | 15.10 | 12.22 | 12.39 | 291871 | 4002827 | -2.34 | -15.89% |
| 2009-02-20 | 15.00 | 15.77 | 14.18 | 14.73 | 354997 | 5330516 | 0.39 | 2.72% |
| 2009-02-13 | 12.39 | 14.59 | 12.38 | 14.34 | 369392 | 4957973 | 2.01 | 16.30% |
| 2009-02-06 | 11.35 | 12.62 | 11.25 | 12.33 | 254239 | 3044503 | 1.08 | 9.60% |
| 2009-01-23 | 10.96 | 11.47 | 10.45 | 11.25 | 208346 | 2292303 | 0.29 | 2.65% |
| 2009-01-16 | 10.46 | 11.15 | 10.36 | 10.96 | 215225 | 2322635 | 0.43 | 4.08% |
| 2009-01-09 | 11.01 | 11.71 | 10.20 | 10.53 | 334210 | 3675298 | 0.26 | 2.53% |
| 2008-12-26 | 11.20 | 11.62 | 9.91 | 10.27 | 178775 | 1917397 | -0.90 | -8.06% |
| 2008-12-19 | 10.63 | 11.21 | 9.81 | 11.17 | 297526 | 3166658 | 0.90 | 8.76% |
| 2008-12-12 | 10.10 | 10.74 | 9.79 | 10.27 | 339418 | 3462488 | 0.27 | 2.70% |
| 2008-12-05 | 8.33 | 10.31 | 8.33 | 10.00 | 357491 | 3416872 | 1.57 | 18.62% |
| 2008-11-28 | 9.14 | 9.20 | 8.15 | 8.43 | 282915 | 2456549 | -0.71 | -7.77% |
| 2008-11-21 | 8.20 | 9.66 | 7.98 | 9.14 | 430751 | 3922458 | 0.82 | 9.86% |
| 2008-11-14 | 7.30 | 8.34 | 7.23 | 8.32 | 172470 | 1355802 | 1.15 | 16.04% |
| 2008-11-07 | 7.12 | 7.26 | 6.70 | 7.17 | 70094 | 489282 | 0.04 | 0.56% |
| 2008-10-31 | 7.23 | 7.48 | 6.66 | 7.13 | 130570 | 943220 | -0.08 | -1.11% |
| 2008-10-24 | 7.03 | 7.41 | 6.94 | 7.21 | 60775 | 440877 | 0.21 | 3.00% |
| 2008-10-17 | 7.00 | 7.58 | 6.68 | 7.00 | 74858 | 530656 | -0.01 | -0.14% |
| 2008-10-10 | 8.40 | 8.40 | 6.96 | 7.01 | 69726 | 539936 | -1.47 | -17.34% |
| 2008-09-26 | 8.95 | 9.26 | 8.02 | 8.48 | 151235 | 1310610 | 0.06 | 0.71% |
| 2008-09-19 | 7.90 | 8.42 | 7.08 | 8.42 | 80364 | 640420 | 0.44 | 5.51% |
| 2008-09-12 | 8.65 | 8.65 | 7.89 | 7.98 | 50737 | 409022 | -0.52 | -6.12% |
| 2008-09-05 | 9.10 | 9.50 | 8.49 | 8.50 | 73398 | 661001 | -0.66 | -7.21% |
| 2008-08-29 | 9.15 | 9.77 | 8.53 | 9.16 | 103060 | 935469 | -0.03 | -0.33% |
| 2008-08-22 | 9.16 | 9.46 | 8.31 | 9.19 | 91602 | 820142 | 0.04 | 0.44% |
| 2008-08-15 | 9.87 | 10.03 | 8.90 | 9.15 | 103954 | 959268 | -0.77 | -7.76% |
| 2008-08-08 | 11.37 | 11.50 | 9.92 | 9.92 | 166694 | 1813513 | -1.53 | -13.36% |
| 2008-08-01 | 11.51 | 11.88 | 10.75 | 11.45 | 265927 | 3022639 | 0.11 | 0.97% |
| 2008-07-25 | 10.45 | 11.54 | 10.32 | 11.34 | 283125 | 3153838 | 0.77 | 7.29% |
| 2008-07-18 | 10.44 | 11.42 | 9.85 | 10.57 | 219749 | 2354214 | -0.03 | -0.28% |
| 2008-07-11 | 9.92 | 11.18 | 9.92 | 10.60 | 209461 | 2234783 | 0.67 | 6.75% |
| 2008-07-04 | 9.20 | 10.26 | 8.92 | 9.93 | 141098 | 1358977 | 0.78 | 8.53% |
| 2008-06-27 | 9.30 | 10.28 | 8.93 | 9.15 | 184348 | 1787317 | -0.07 | -0.76% |
| 2008-06-20 | 10.00 | 10.29 | 8.31 | 9.22 | 199720 | 1910143 | -0.83 | -8.26% |
| 2008-06-13 | 11.90 | 11.90 | 10.02 | 10.05 | 194918 | 2149053 | -2.48 | -19.79% |
| 2008-06-06 | 13.60 | 15.74 | 12.33 | 12.53 | 495947 | 6977583 | -1.01 | -7.46% |
| 2008-05-30 | 14.84 | 15.15 | 13.12 | 13.54 | 640693 | 9183446 | -0.23 | -1.67% |
| 2008-05-23 | 13.60 | 14.15 | 11.38 | 13.77 | 364613 | 4731866 | -0.16 | -1.15% |
| 2008-05-16 | 14.70 | 14.78 | 13.40 | 13.93 | 358881 | 5028075 | -0.84 | -5.69% |
| 2008-05-09 | 12.30 | 14.91 | 12.00 | 14.77 | 527783 | 7221644 | 2.51 | 20.47% |
| 2008-04-30 | 11.50 | 12.36 | 11.41 | 12.26 | 107992 | 1286173 | 0.56 | 4.79% |
| 2008-04-25 | 10.15 | 12.08 | 9.20 | 11.70 | 285912 | 3159912 | 2.30 | 24.47% |
| 2008-04-18 | 11.10 | 11.37 | 9.37 | 9.40 | 133437 | 1408043 | -1.98 | -17.40% |
| 2008-04-11 | 10.48 | 11.58 | 10.22 | 11.38 | 144553 | 1604962 | 0.98 | 9.42% |
| 2008-04-03 | 12.50 | 13.17 | 10.01 | 10.40 | 146743 | 1694282 | -2.31 | -18.18% |
| 2008-03-28 | 14.20 | 14.41 | 12.01 | 12.71 | 117764 | 1567326 | -1.41 | -9.99% |
| 2008-03-21 | 15.35 | 15.35 | 12.58 | 14.12 | 119921 | 1649041 | -1.41 | -9.08% |
| 2008-03-14 | 16.30 | 16.55 | 14.76 | 15.53 | 102232 | 1605429 | -0.84 | -5.13% |
| 2008-03-07 | 16.10 | 17.70 | 15.75 | 16.37 | 172753 | 2893249 | 0.19 | 1.17% |
| 2008-02-29 | 17.23 | 17.41 | 15.50 | 16.18 | 135691 | 2194074 | -1.05 | -6.09% |
| 2008-02-22 | 17.30 | 17.99 | 16.72 | 17.23 | 153496 | 2681123 | 0.38 | 2.25% |
| 2008-02-15 | 16.16 | 17.18 | 15.56 | 16.85 | 80647 | 1336774 | 0.80 | 4.98% |
| 2008-02-05 | 15.30 | 16.45 | 15.20 | 16.05 | 66414 | 1055245 | 1.26 | 8.52% |
| 2008-02-01 | 18.36 | 18.36 | 14.18 | 14.79 | 195540 | 3206424 | -3.53 | -19.27% |
| 2008-01-25 | 19.47 | 20.10 | 16.65 | 18.32 | 358267 | 6633245 | -1.07 | -5.52% |
| 2008-01-18 | 19.30 | 19.88 | 17.00 | 19.39 | 286022 | 5380656 | 0.00 | 0.00% |
| 2008-01-11 | 18.78 | 19.70 | 18.00 | 19.39 | 322481 | 6075859 | 0.49 | 2.59% |
| 2008-01-04 | 18.50 | 19.33 | 18.01 | 18.90 | 193663 | 3659471 | 0.51 | 2.77% |
| 2007-12-28 | 17.70 | 19.75 | 17.36 | 18.39 | 420666 | 7801063 | 0.73 | 4.13% |
| 2007-12-21 | 17.05 | 17.98 | 16.14 | 17.66 | 358677 | 6137867 | 0.56 | 3.27% |
| 2007-12-14 | 16.30 | 17.42 | 15.86 | 17.10 | 384334 | 6434086 | 0.56 | 3.39% |
| 2007-12-07 | 15.00 | 16.89 | 14.53 | 16.54 | 441050 | 6932756 | 1.36 | 8.96% |
| 2007-11-30 | 15.22 | 15.90 | 14.48 | 15.18 | 561766 | 8566416 | 0.35 | 2.36% |
| 2007-11-23 | 14.07 | 15.25 | 13.38 | 14.83 | 556552 | 8102378 | 0.83 | 5.93% |
| 2007-11-16 | 13.00 | 15.12 | 12.88 | 14.00 | 788185 | 11020293 | 0.79 | 5.98% |
| 2007-11-09 | 11.71 | 13.21 | 11.60 | 13.21 | 275334 | 3513484 | 1.52 | 13.00% |
| 2007-11-02 | 12.10 | 12.74 | 11.51 | 11.69 | 139802 | 1691702 | -0.34 | -2.83% |
| 2007-10-26 | 12.30 | 13.56 | 11.51 | 12.03 | 297996 | 3772085 | -0.57 | -4.52% |
| 2007-10-18 | 12.80 | 13.45 | 12.31 | 12.60 | 125863 | 1621362 | -0.19 | -1.49% |
| 2007-10-12 | 13.81 | 14.16 | 12.28 | 12.79 | 239567 | 3254624 | -0.98 | -7.12% |
| 2007-09-28 | 14.45 | 14.45 | 13.15 | 13.77 | 256852 | 3524806 | -0.14 | -1.01% |
| 2007-09-21 | 13.05 | 14.09 | 13.05 | 13.91 | 269414 | 3660466 | 0.72 | 5.46% |
| 2007-09-14 | 13.54 | 13.94 | 12.60 | 13.19 | 238062 | 3156464 | -0.55 | -4.00% |
| 2007-09-07 | 14.15 | 14.93 | 13.71 | 13.74 | 428867 | 6193144 | -0.31 | -2.21% |
| 2007-08-31 | 14.11 | 14.24 | 13.21 | 14.05 | 279275 | 3846164 | 0.03 | 0.21% |
| 2007-08-24 | 13.87 | 14.57 | 13.70 | 14.02 | 360481 | 5076695 | 0.43 | 3.16% |
| 2007-08-17 | 13.40 | 14.43 | 13.20 | 13.59 | 277939 | 3814341 | 0.13 | 0.97% |
| 2007-08-10 | 13.03 | 14.19 | 12.85 | 13.46 | 418143 | 5651634 | 0.36 | 2.75% |
| 2007-08-03 | 13.34 | 13.99 | 12.75 | 13.10 | 263835 | 3523754 | -0.20 | -1.50% |
| 2007-07-27 | 11.85 | 13.40 | 11.85 | 13.30 | 267986 | 3433879 | 1.48 | 12.52% |
| 2007-07-20 | 11.69 | 11.92 | 11.08 | 11.82 | 99123 | 1141920 | 0.13 | 1.11% |
| 2007-07-13 | 11.70 | 12.14 | 11.48 | 11.69 | 118187 | 1405651 | 0.09 | 0.78% |
| 2007-07-06 | 11.25 | 12.46 | 10.77 | 11.60 | 177241 | 2045913 | 0.59 | 5.36% |
| 2007-06-29 | 13.80 | 14.09 | 10.86 | 11.01 | 284233 | 3647940 | -2.59 | -19.04% |
| 2007-06-22 | 15.40 | 15.92 | 13.48 | 13.60 | 457544 | 6868119 | -1.54 | -10.17% |
| 2007-06-15 | 14.06 | 15.38 | 12.90 | 15.14 | 419207 | 6079427 | 1.18 | 8.45% |
| 2007-06-08 | 13.70 | 14.50 | 10.94 | 13.96 | 491378 | 6299612 | 0.46 | 3.41% |
| 2007-06-01 | 17.23 | 18.20 | 13.50 | 13.50 | 674163 | 10927426 | -3.52 | -20.68% |
| 2007-05-25 | 14.00 | 17.18 | 14.00 | 17.02 | 576104 | 8989054 | 2.24 | 15.16% |
| 2007-05-18 | 14.64 | 14.98 | 13.66 | 14.78 | 398821 | 5797640 | 0.03 | 0.20% |
| 2007-05-11 | 14.10 | 15.95 | 13.60 | 14.75 | 650934 | 9731248 | 0.47 | 3.29% |
| 2007-04-27 | 13.10 | 14.50 | 13.10 | 14.28 | 574597 | 8006949 | 1.09 | 8.26% |
| 2007-04-20 | 12.56 | 13.46 | 11.92 | 13.19 | 429912 | 5538301 | 0.66 | 5.27% |
| 2007-04-13 | 12.18 | 13.10 | 11.89 | 12.53 | 478338 | 5998279 | 0.51 | 4.24% |
| 2007-04-06 | 11.25 | 12.21 | 11.25 | 12.02 | 392695 | 4656606 | 0.72 | 6.37% |
| 2007-03-30 | 11.05 | 11.98 | 10.80 | 11.30 | 561401 | 6456431 | 0.58 | 5.41% |
| 2007-03-23 | 9.81 | 10.91 | 9.68 | 10.72 | 342973 | 3608145 | 0.61 | 6.03% |
| 2007-03-16 | 9.69 | 10.48 | 9.65 | 10.11 | 361064 | 3661874 | 0.50 | 5.20% |
| 2007-03-09 | 9.55 | 9.87 | 9.10 | 9.61 | 274212 | 2626667 | 0.07 | 0.73% |
| 2007-03-02 | 10.25 | 10.79 | 9.32 | 9.54 | 426569 | 4267867 | -0.64 | -6.29% |
| 2007-02-16 | 9.50 | 10.37 | 9.36 | 10.18 | 335090 | 3302637 | 0.77 | 8.18% |
| 2007-02-09 | 9.12 | 9.71 | 9.10 | 9.41 | 367015 | 3457209 | 0.34 | 3.75% |
| 2007-02-02 | 8.51 | 9.49 | 8.43 | 9.07 | 507465 | 4589838 | 0.58 | 6.83% |
| 2007-01-26 | 8.96 | 9.29 | 8.12 | 8.49 | 450268 | 3966213 | -0.34 | -3.85% |
| 2007-01-19 | 7.63 | 8.94 | 7.62 | 8.83 | 460825 | 3875197 | 1.14 | 14.82% |
| 2007-01-12 | 7.60 | 8.48 | 7.54 | 7.69 | 420873 | 3393434 | 0.06 | 0.79% |
| 2007-01-05 | 7.36 | 7.65 | 7.22 | 7.63 | 99915 | 746357 | 0.30 | 4.09% |
| 2006-12-29 | 7.41 | 7.76 | 7.27 | 7.33 | 188356 | 1414454 | -0.10 | -1.35% |
| 2006-12-22 | 7.47 | 7.94 | 7.34 | 7.43 | 232640 | 1769860 | 0.00 | 0.00% |
| 2006-12-15 | 7.20 | 7.60 | 7.15 | 7.43 | 161744 | 1187001 | 0.16 | 2.20% |
| 2006-12-08 | 7.41 | 8.50 | 7.25 | 7.27 | 479998 | 3818529 | -0.18 | -2.42% |
| 2006-12-01 | 7.20 | 7.67 | 7.18 | 7.45 | 182828 | 1367401 | 0.23 | 3.19% |
