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 | 26.20 | 26.79 | 23.53 | 23.70 | 683666 | 17384048 | -2.30 | -8.85% |
| 2009-11-20 | 23.45 | 27.48 | 23.45 | 26.00 | 1182543 | 30505404 | 2.72 | 11.68% |
| 2009-11-13 | 23.59 | 24.01 | 22.71 | 23.28 | 391487 | 9142122 | -0.48 | -2.02% |
| 2009-11-06 | 21.29 | 24.08 | 21.05 | 23.76 | 536432 | 12470964 | 1.75 | 7.95% |
| 2009-10-30 | 23.76 | 23.84 | 21.62 | 22.01 | 440073 | 9946224 | -1.63 | -6.89% |
| 2009-10-23 | 21.80 | 24.31 | 21.51 | 23.64 | 650265 | 14955110 | 1.85 | 8.49% |
| 2009-10-16 | 21.32 | 22.00 | 20.32 | 21.79 | 383323 | 8223528 | 0.42 | 1.97% |
| 2009-10-09 | 19.74 | 21.40 | 19.50 | 21.37 | 92458 | 1920349 | 1.91 | 9.81% |
| 2009-09-30 | 20.30 | 20.54 | 18.55 | 19.46 | 119091 | 2323072 | -0.83 | -4.09% |
| 2009-09-25 | 21.45 | 22.29 | 19.42 | 20.29 | 346356 | 7237162 | -1.48 | -6.80% |
| 2009-09-18 | 21.94 | 23.35 | 21.05 | 21.77 | 483307 | 10892381 | -0.38 | -1.72% |
| 2009-09-11 | 20.30 | 22.50 | 19.51 | 22.15 | 569204 | 12076022 | 1.88 | 9.28% |
| 2009-09-04 | 20.01 | 20.90 | 17.81 | 20.27 | 475292 | 9163772 | -0.20 | -0.98% |
| 2009-08-28 | 21.99 | 22.80 | 20.35 | 20.47 | 497561 | 10725668 | -1.61 | -7.29% |
| 2009-08-21 | 21.95 | 22.65 | 19.60 | 22.08 | 557989 | 11858433 | -1.41 | -6.00% |
| 2009-08-13 | 24.35 | 24.50 | 22.25 | 23.49 | 411625 | 9595801 | -0.34 | -1.43% |
| 2009-08-07 | 26.01 | 28.12 | 23.70 | 23.83 | 782284 | 20371048 | -2.15 | -8.28% |
| 2009-07-31 | 27.40 | 27.79 | 23.60 | 25.98 | 738340 | 19132314 | -1.39 | -5.08% |
| 2009-07-24 | 24.55 | 28.45 | 24.55 | 27.37 | 1047859 | 28178056 | 3.11 | 12.82% |
| 2009-07-17 | 21.69 | 24.50 | 20.81 | 24.26 | 952451 | 21559350 | 2.34 | 10.68% |
| 2009-07-10 | 19.70 | 22.75 | 19.68 | 21.92 | 1503332 | 31619852 | 2.45 | 12.58% |
| 2009-07-03 | 17.60 | 19.58 | 17.54 | 19.47 | 961236 | 17926472 | 1.84 | 10.44% |
| 2009-06-26 | 17.62 | 18.05 | 17.06 | 17.63 | 426263 | 7503783 | 0.05 | 0.28% |
| 2009-06-19 | 17.24 | 18.25 | 16.70 | 17.58 | 418104 | 7328245 | 0.34 | 1.97% |
| 2009-06-12 | 18.63 | 18.78 | 17.16 | 17.24 | 622744 | 11122477 | -1.45 | -7.76% |
| 2009-06-05 | 17.31 | 19.10 | 17.20 | 18.69 | 727578 | 13176022 | 1.67 | 9.81% |
| 2009-05-27 | 16.76 | 17.77 | 16.68 | 17.02 | 358924 | 6153306 | -0.43 | -2.46% |
| 2009-05-22 | 17.66 | 19.50 | 17.20 | 17.45 | 1081726 | 19956398 | -0.45 | -2.51% |
| 2009-05-15 | 17.09 | 18.35 | 15.73 | 17.90 | 988554 | 17165564 | 0.80 | 4.68% |
| 2009-05-08 | 16.65 | 17.60 | 16.46 | 17.10 | 855487 | 14639543 | 0.80 | 4.91% |
| 2009-04-30 | 15.02 | 16.50 | 14.91 | 16.30 | 343339 | 5460634 | 0.84 | 5.43% |
| 2009-04-24 | 16.11 | 16.86 | 15.20 | 15.46 | 549567 | 8780679 | -0.82 | -5.04% |
| 2009-04-17 | 17.28 | 17.95 | 16.03 | 16.28 | 1018104 | 17464386 | -0.77 | -4.52% |
| 2009-04-10 | 14.79 | 17.10 | 14.78 | 17.05 | 1275767 | 20637096 | 2.75 | 19.23% |
| 2009-04-03 | 13.60 | 14.68 | 12.72 | 14.30 | 990488 | 13759600 | 0.64 | 4.68% |
| 2009-03-27 | 13.26 | 13.89 | 12.81 | 13.66 | 765659 | 10273657 | 0.43 | 3.25% |
| 2009-03-20 | 11.21 | 13.40 | 11.12 | 13.23 | 677166 | 8549425 | 1.90 | 16.77% |
| 2009-03-13 | 11.81 | 12.05 | 11.01 | 11.33 | 242991 | 2794482 | -0.33 | -2.83% |
| 2009-03-06 | 10.78 | 12.00 | 10.62 | 11.66 | 367977 | 4214125 | 0.81 | 7.46% |
| 2009-02-27 | 12.21 | 12.68 | 10.50 | 10.85 | 423363 | 5032477 | -1.48 | -12.00% |
| 2009-02-20 | 13.00 | 13.57 | 11.75 | 12.33 | 750025 | 9530774 | -0.49 | -3.82% |
| 2009-02-13 | 12.15 | 13.16 | 12.02 | 12.82 | 619808 | 7781335 | 0.91 | 7.64% |
| 2009-02-06 | 10.77 | 12.12 | 10.51 | 11.91 | 609328 | 6962236 | 1.24 | 11.62% |
| 2009-01-23 | 10.21 | 10.85 | 9.90 | 10.67 | 394345 | 4106552 | 0.51 | 5.02% |
| 2009-01-16 | 9.69 | 10.47 | 9.36 | 10.16 | 432799 | 4320424 | 0.49 | 5.07% |
| 2009-01-09 | 8.90 | 9.84 | 8.82 | 9.67 | 272874 | 2594130 | 0.55 | 6.03% |
| 2008-12-26 | 10.37 | 10.48 | 9.08 | 9.12 | 268993 | 2631864 | -1.28 | -12.31% |
| 2008-12-18 | 10.01 | 10.48 | 9.41 | 10.40 | 205992 | 2063639 | 0.64 | 6.56% |
| 2008-12-12 | 10.38 | 11.11 | 9.55 | 9.76 | 537108 | 5681510 | -0.47 | -4.59% |
| 2008-12-05 | 8.70 | 10.79 | 8.61 | 10.23 | 503705 | 4994642 | 1.39 | 15.72% |
| 2008-11-28 | 9.40 | 9.79 | 8.80 | 8.84 | 177035 | 1630496 | -0.57 | -6.06% |
| 2008-11-21 | 9.95 | 10.28 | 8.98 | 9.41 | 365997 | 3538037 | -0.59 | -5.90% |
| 2008-11-14 | 8.33 | 10.09 | 8.33 | 10.00 | 339281 | 3152677 | 1.82 | 22.25% |
| 2008-11-07 | 8.32 | 8.54 | 7.91 | 8.18 | 84311 | 691832 | -0.22 | -2.62% |
| 2008-10-31 | 8.84 | 8.84 | 7.88 | 8.40 | 161361 | 1370655 | -0.69 | -7.59% |
| 2008-10-24 | 8.68 | 9.68 | 8.53 | 9.09 | 153773 | 1410137 | 0.45 | 5.21% |
| 2008-10-17 | 9.60 | 10.34 | 8.45 | 8.64 | 157516 | 1474387 | -0.88 | -9.24% |
| 2008-10-10 | 12.00 | 12.00 | 9.50 | 9.52 | 194325 | 2096487 | -3.03 | -24.14% |
| 2008-09-26 | 12.36 | 12.95 | 11.28 | 12.55 | 508187 | 6236320 | 1.31 | 11.65% |
| 2008-09-19 | 10.74 | 11.24 | 9.50 | 11.24 | 158679 | 1651059 | 0.41 | 3.79% |
| 2008-09-12 | 12.33 | 12.34 | 10.68 | 10.83 | 148725 | 1670075 | -1.26 | -10.42% |
| 2008-09-05 | 14.65 | 14.65 | 12.00 | 12.09 | 195850 | 2565258 | -2.51 | -17.19% |
| 2008-08-29 | 14.89 | 15.00 | 13.60 | 14.60 | 114959 | 1641758 | -0.40 | -2.67% |
| 2008-08-22 | 15.30 | 15.80 | 13.55 | 15.00 | 217715 | 3242024 | -0.28 | -1.83% |
| 2008-08-15 | 15.97 | 16.20 | 14.55 | 15.28 | 227918 | 3476506 | -0.92 | -5.68% |
| 2008-08-08 | 18.20 | 18.20 | 16.06 | 16.20 | 278254 | 4716757 | -2.12 | -11.57% |
| 2008-08-01 | 16.87 | 19.70 | 16.87 | 18.32 | 632337 | 11864060 | 1.47 | 8.72% |
| 2008-07-25 | 16.90 | 17.90 | 16.58 | 16.85 | 202423 | 3491025 | -0.30 | -1.75% |
| 2008-07-18 | 18.98 | 19.35 | 16.06 | 17.15 | 229877 | 4074249 | -1.74 | -9.21% |
| 2008-07-11 | 17.02 | 19.45 | 16.90 | 18.89 | 386132 | 7169744 | 1.74 | 10.15% |
| 2008-07-04 | 16.94 | 18.33 | 16.61 | 17.15 | 260798 | 4516028 | -0.04 | -0.23% |
| 2008-06-27 | 16.98 | 19.00 | 16.11 | 17.19 | 310506 | 5500184 | -0.11 | -0.64% |
| 2008-06-20 | 18.00 | 18.50 | 15.11 | 17.30 | 372412 | 6394601 | -0.71 | -3.94% |
| 2008-06-13 | 19.35 | 20.18 | 17.95 | 18.01 | 197980 | 3750127 | -2.13 | -10.58% |
| 2008-06-06 | 22.22 | 22.93 | 19.80 | 20.14 | 234112 | 5006033 | -2.13 | -9.56% |
| 2008-05-30 | 24.29 | 24.40 | 21.61 | 22.27 | 290265 | 6701692 | -2.37 | -9.62% |
| 2008-05-23 | 25.78 | 26.90 | 23.25 | 24.64 | 578103 | 14665219 | -1.14 | -4.42% |
| 2008-05-16 | 24.60 | 26.54 | 23.86 | 25.78 | 706602 | 17999068 | 0.60 | 2.38% |
| 2008-05-08 | 22.59 | 25.28 | 22.38 | 25.18 | 550993 | 13151047 | 3.08 | 13.94% |
| 2008-04-30 | 20.80 | 22.19 | 20.55 | 22.10 | 288099 | 6178840 | 0.91 | 4.29% |
| 2008-04-25 | 18.05 | 22.08 | 16.71 | 21.19 | 566815 | 11170003 | 4.77 | 29.05% |
| 2008-04-18 | 18.80 | 19.15 | 16.21 | 16.42 | 217159 | 3865579 | -2.99 | -15.40% |
| 2008-04-11 | 16.60 | 20.20 | 16.41 | 19.41 | 432825 | 8168806 | 2.46 | 14.51% |
| 2008-04-03 | 18.60 | 19.50 | 15.08 | 16.95 | 198288 | 3360396 | -2.78 | -14.09% |
| 2008-03-28 | 20.10 | 21.50 | 17.85 | 19.73 | 162806 | 3258629 | -2.08 | -9.54% |
| 2008-03-21 | 25.71 | 26.49 | 19.62 | 21.81 | 390805 | 8876824 | -3.91 | -15.20% |
| 2008-03-14 | 24.80 | 26.00 | 23.70 | 25.72 | 277286 | 6952981 | 0.73 | 2.92% |
| 2008-03-07 | 25.10 | 26.58 | 24.50 | 24.99 | 206313 | 5225367 | -0.20 | -0.79% |
| 2008-02-29 | 25.98 | 26.25 | 23.50 | 25.19 | 204244 | 5051349 | -0.81 | -3.12% |
| 2008-02-22 | 26.01 | 28.29 | 25.56 | 26.00 | 251743 | 6800474 | 0.91 | 3.63% |
| 2008-02-15 | 26.65 | 27.00 | 24.63 | 25.09 | 124711 | 3207475 | -1.61 | -6.03% |
| 2008-02-05 | 24.50 | 27.19 | 24.30 | 26.70 | 117464 | 3067107 | 3.03 | 12.80% |
| 2008-02-01 | 29.69 | 30.30 | 23.00 | 23.67 | 392329 | 10256842 | -6.00 | -20.22% |
| 2008-01-25 | 33.99 | 34.33 | 27.00 | 29.67 | 451584 | 13402947 | -4.29 | -12.63% |
| 2008-01-18 | 36.27 | 36.60 | 30.56 | 33.96 | 393766 | 13495434 | -2.78 | -7.57% |
| 2008-01-11 | 32.05 | 37.52 | 32.05 | 36.74 | 454559 | 16015536 | 4.76 | 14.88% |
| 2008-01-04 | 31.40 | 32.38 | 29.98 | 31.98 | 248048 | 7706760 | 0.83 | 2.67% |
| 2007-12-28 | 29.83 | 32.20 | 29.78 | 31.15 | 279837 | 8588974 | 1.60 | 5.42% |
| 2007-12-21 | 28.87 | 29.61 | 27.00 | 29.55 | 199059 | 5591386 | 0.70 | 2.43% |
| 2007-12-14 | 29.20 | 30.89 | 27.30 | 28.85 | 170412 | 5059783 | -0.85 | -2.86% |
| 2007-12-07 | 29.40 | 30.19 | 27.81 | 29.70 | 164216 | 4768916 | 0.30 | 1.02% |
| 2007-11-30 | 28.60 | 30.20 | 27.10 | 29.40 | 178108 | 5151564 | 1.29 | 4.59% |
| 2007-11-23 | 27.75 | 30.09 | 26.05 | 28.11 | 190960 | 5419076 | 0.78 | 2.85% |
| 2007-11-16 | 27.80 | 27.82 | 24.62 | 27.33 | 287847 | 7622146 | -1.45 | -5.04% |
| 2007-11-09 | 30.08 | 31.90 | 28.00 | 28.78 | 189780 | 5739300 | -2.64 | -8.40% |
| 2007-11-02 | 30.98 | 34.50 | 30.18 | 31.42 | 288764 | 9387405 | 1.26 | 4.18% |
| 2007-10-26 | 36.01 | 36.38 | 27.81 | 30.16 | 316847 | 10060250 | -6.24 | -17.14% |
| 2007-10-18 | 37.40 | 40.97 | 36.30 | 36.40 | 410587 | 15906465 | -0.92 | -2.46% |
| 2007-10-12 | 42.00 | 42.00 | 34.48 | 37.32 | 460907 | 17404588 | -3.55 | -8.69% |
| 2007-09-28 | 43.37 | 43.88 | 35.28 | 40.87 | 411440 | 16157243 | -0.33 | -0.80% |
| 2007-09-21 | 34.08 | 41.26 | 31.00 | 41.20 | 594595 | 20955480 | 8.08 | 24.40% |
| 2007-09-13 | 31.95 | 33.13 | 29.33 | 33.12 | 297327 | 9302810 | 0.56 | 1.72% |
| 2007-09-07 | 31.25 | 35.43 | 31.00 | 32.56 | 482608 | 16021747 | 1.54 | 4.96% |
| 2007-08-31 | 25.66 | 31.20 | 25.40 | 31.02 | 523572 | 14467406 | 5.50 | 21.55% |
| 2007-08-24 | 21.80 | 26.12 | 21.53 | 25.52 | 548041 | 12905469 | 4.42 | 20.95% |
| 2007-08-17 | 21.00 | 21.99 | 20.25 | 21.10 | 291343 | 6169905 | 0.10 | 0.48% |
| 2007-08-10 | 22.00 | 23.80 | 20.50 | 21.00 | 582152 | 12768418 | -1.00 | -4.54% |
| 2007-08-03 | 19.35 | 22.35 | 19.30 | 22.00 | 937512 | 19817036 | 2.70 | 13.99% |
| 2007-07-27 | 16.07 | 19.35 | 16.07 | 19.30 | 794316 | 14280952 | 3.25 | 20.25% |
| 2007-07-20 | 15.15 | 16.32 | 15.15 | 16.05 | 440862 | 6962498 | 1.15 | 7.72% |
| 2007-07-13 | 14.51 | 15.46 | 14.39 | 14.90 | 312071 | 4681052 | 0.55 | 3.83% |
| 2007-07-06 | 13.79 | 14.99 | 13.21 | 14.35 | 309929 | 4376380 | 0.63 | 4.59% |
| 2007-06-29 | 16.00 | 16.59 | 13.41 | 13.72 | 505020 | 7567344 | -2.60 | -15.93% |
| 2007-06-22 | 17.71 | 18.41 | 15.78 | 16.32 | 661598 | 11581419 | -0.94 | -5.45% |
| 2007-06-15 | 16.75 | 18.70 | 16.67 | 17.26 | 751867 | 13220105 | 0.51 | 3.04% |
| 2007-06-08 | 16.28 | 17.22 | 12.93 | 16.75 | 1107525 | 17418964 | 0.87 | 5.48% |
| 2007-06-01 | 18.85 | 19.40 | 15.60 | 15.88 | 1082045 | 19141848 | -2.90 | -15.44% |
| 2007-05-25 | 16.21 | 19.72 | 16.18 | 18.78 | 937707 | 17473244 | 1.95 | 11.59% |
| 2007-05-17 | 15.78 | 17.17 | 15.36 | 16.83 | 676108 | 10971613 | 0.70 | 4.34% |
| 2007-05-11 | 15.79 | 17.21 | 15.48 | 16.13 | 723382 | 11777018 | 0.23 | 1.45% |
| 2007-04-27 | 13.70 | 16.40 | 13.70 | 15.90 | 1092722 | 16928656 | 2.47 | 18.39% |
| 2007-04-20 | 12.30 | 13.71 | 11.91 | 13.43 | 998700 | 12910268 | 1.16 | 9.45% |
| 2007-04-13 | 11.47 | 12.82 | 11.40 | 12.27 | 872181 | 10571959 | 0.92 | 8.11% |
| 2007-04-06 | 10.20 | 11.55 | 10.07 | 11.35 | 678468 | 7301983 | 1.33 | 13.27% |
| 2007-03-29 | 10.25 | 10.59 | 9.80 | 10.02 | 528538 | 5438939 | -0.15 | -1.48% |
| 2007-03-23 | 9.29 | 10.17 | 9.18 | 10.17 | 563701 | 5554612 | 0.60 | 6.27% |
| 2007-03-16 | 9.57 | 9.95 | 9.45 | 9.57 | 579113 | 5621514 | 0.00 | 0.00% |
| 2007-03-09 | 9.50 | 9.80 | 8.89 | 9.57 | 482847 | 4550912 | 0.11 | 1.16% |
| 2007-03-02 | 9.50 | 10.45 | 9.07 | 9.46 | 839810 | 8108811 | 0.06 | 0.64% |
| 2007-02-16 | 8.85 | 9.57 | 8.80 | 9.40 | 644986 | 5991304 | 0.55 | 6.21% |
| 2007-02-09 | 8.39 | 9.10 | 8.35 | 8.85 | 683406 | 5967983 | 0.47 | 5.61% |
| 2007-02-02 | 8.10 | 8.89 | 8.09 | 8.38 | 1049610 | 8982242 | 0.30 | 3.71% |
| 2007-01-26 | 8.35 | 8.55 | 7.76 | 8.08 | 836077 | 6884036 | -0.15 | -1.82% |
| 2007-01-19 | 7.39 | 8.29 | 7.36 | 8.23 | 707865 | 5586666 | 0.83 | 11.22% |
| 2007-01-12 | 7.70 | 8.18 | 7.32 | 7.40 | 790684 | 6187085 | -0.26 | -3.39% |
| 2007-01-05 | 7.25 | 7.68 | 7.19 | 7.66 | 345991 | 2578543 | 0.45 | 6.24% |
| 2006-12-29 | 7.65 | 7.69 | 7.09 | 7.21 | 416316 | 3028197 | -0.08 | -1.10% |
| 2006-12-22 | 6.99 | 7.74 | 6.72 | 7.29 | 706816 | 5080832 | 0.35 | 5.04% |
| 2006-12-15 | 6.47 | 6.98 | 6.43 | 6.94 | 269544 | 1826794 | 0.47 | 7.26% |
| 2006-12-08 | 6.92 | 7.14 | 6.45 | 6.47 | 418200 | 2862481 | -0.44 | -6.37% |
| 2006-12-01 | 6.53 | 7.01 | 6.38 | 6.91 | 414354 | 2777275 | 0.39 | 5.98% |
