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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 22.24 | 24.11 | 20.36 | 22.80 | 801682 | 17932744 | 0.56 | 2.52% |
| 2009-11-20 | 20.92 | 23.10 | 20.85 | 22.24 | 740212 | 16260439 | 1.45 | 6.97% |
| 2009-11-13 | 21.78 | 21.89 | 20.40 | 20.79 | 430597 | 9103782 | -0.98 | -4.50% |
| 2009-11-06 | 18.94 | 22.99 | 18.60 | 21.77 | 1259376 | 26797460 | 2.75 | 14.46% |
| 2009-10-30 | 18.76 | 20.30 | 18.33 | 19.02 | 495919 | 9518187 | 0.29 | 1.55% |
| 2009-10-23 | 18.44 | 19.10 | 18.24 | 18.73 | 420131 | 7814756 | 0.35 | 1.90% |
| 2009-10-16 | 18.58 | 19.09 | 18.17 | 18.38 | 210762 | 3918476 | -0.17 | -0.92% |
| 2009-10-09 | 17.97 | 18.58 | 17.80 | 18.55 | 36817 | 678352 | 0.61 | 3.40% |
| 2009-09-30 | 18.40 | 18.40 | 17.00 | 17.94 | 79732 | 1425493 | -0.64 | -3.44% |
| 2009-09-25 | 20.28 | 21.53 | 18.19 | 18.58 | 363213 | 7191945 | -1.89 | -9.23% |
| 2009-09-18 | 19.98 | 21.99 | 19.59 | 20.47 | 562509 | 11693332 | 0.54 | 2.71% |
| 2009-09-11 | 20.40 | 21.16 | 19.02 | 19.93 | 523045 | 10432848 | -0.24 | -1.19% |
| 2009-09-04 | 18.75 | 20.20 | 18.32 | 20.17 | 440485 | 8452228 | 1.23 | 6.49% |
| 2009-08-28 | 18.59 | 21.45 | 18.50 | 18.94 | 562005 | 11043377 | 0.54 | 2.94% |
| 2009-08-21 | 16.80 | 18.58 | 16.00 | 18.40 | 208513 | 3593039 | 1.62 | 9.65% |
| 2009-08-14 | 18.48 | 18.97 | 16.60 | 16.78 | 265666 | 4827854 | -1.63 | -8.85% |
| 2009-08-07 | 17.51 | 18.90 | 17.13 | 18.41 | 531399 | 9603562 | 0.92 | 5.26% |
| 2009-07-31 | 17.89 | 18.15 | 16.18 | 17.49 | 309399 | 5443228 | -0.41 | -2.29% |
| 2009-07-24 | 18.55 | 18.56 | 17.70 | 17.90 | 286135 | 5169582 | -0.51 | -2.77% |
| 2009-07-17 | 18.56 | 19.20 | 18.28 | 18.41 | 258984 | 4854810 | -0.15 | -0.81% |
| 2009-07-10 | 17.44 | 19.18 | 17.02 | 18.56 | 310941 | 5598323 | 1.12 | 6.42% |
| 2009-07-03 | 18.32 | 18.35 | 17.18 | 17.44 | 263458 | 4656249 | -0.91 | -4.96% |
| 2009-06-26 | 18.30 | 18.83 | 17.81 | 18.35 | 229463 | 4193698 | 0.05 | 0.27% |
| 2009-06-19 | 17.40 | 20.05 | 17.40 | 18.30 | 443400 | 8339464 | 0.60 | 3.39% |
| 2009-06-12 | 17.25 | 18.59 | 16.45 | 17.70 | 473429 | 8290991 | 0.51 | 2.97% |
| 2009-06-05 | 31.41 | 31.60 | 15.20 | 17.19 | 536230 | 9269542 | -13.90 | -44.71% |
| 2009-05-27 | 29.75 | 31.85 | 29.10 | 31.09 | 73886 | 2283441 | 0.89 | 2.95% |
| 2009-05-22 | 30.34 | 31.73 | 29.80 | 30.20 | 106161 | 3268108 | -0.08 | -0.26% |
| 2009-05-14 | 30.65 | 30.75 | 29.09 | 30.28 | 70137 | 2098662 | -0.11 | -0.36% |
| 2009-05-08 | 30.52 | 31.25 | 30.02 | 30.39 | 121328 | 3738361 | -0.11 | -0.36% |
| 2009-04-30 | 29.58 | 31.15 | 29.28 | 30.50 | 128312 | 3890934 | 0.96 | 3.25% |
| 2009-04-24 | 32.57 | 33.15 | 29.47 | 29.54 | 193539 | 6028109 | -2.56 | -7.97% |
| 2009-04-17 | 30.04 | 33.35 | 29.40 | 32.10 | 248903 | 7789564 | 2.38 | 8.01% |
| 2009-04-10 | 28.95 | 30.50 | 27.28 | 29.72 | 325986 | 9401990 | 1.74 | 6.22% |
| 2009-04-03 | 26.86 | 28.29 | 26.52 | 27.98 | 149418 | 4080066 | 1.12 | 4.17% |
| 2009-03-27 | 27.30 | 28.39 | 26.48 | 26.86 | 162939 | 4424592 | -0.54 | -1.97% |
| 2009-03-20 | 26.44 | 27.85 | 26.01 | 27.40 | 93464 | 2535590 | 0.96 | 3.63% |
| 2009-03-13 | 26.80 | 27.18 | 26.00 | 26.44 | 46707 | 1245447 | -0.20 | -0.75% |
| 2009-03-06 | 26.10 | 27.97 | 25.68 | 26.64 | 60812 | 1647694 | 0.52 | 1.99% |
| 2009-02-27 | 29.29 | 30.20 | 25.23 | 26.12 | 148524 | 4200970 | -3.27 | -11.13% |
| 2009-02-20 | 30.20 | 31.11 | 28.50 | 29.39 | 99635 | 2964987 | -0.73 | -2.42% |
| 2009-02-13 | 28.78 | 30.15 | 27.90 | 30.12 | 166855 | 4822812 | 1.78 | 6.28% |
| 2009-02-06 | 27.87 | 29.55 | 26.71 | 28.34 | 89141 | 2500628 | 1.34 | 4.96% |
| 2009-01-23 | 27.80 | 28.40 | 26.29 | 27.00 | 44582 | 1230836 | -0.45 | -1.64% |
| 2009-01-16 | 28.85 | 29.13 | 27.38 | 27.45 | 14702 | 414494 | -1.20 | -4.19% |
| 2009-01-09 | 28.80 | 29.54 | 28.10 | 28.65 | 13225 | 375966 | 1.28 | 4.68% |
| 2008-12-26 | 29.90 | 29.97 | 27.00 | 27.37 | 12111 | 338270 | -2.41 | -8.09% |
| 2008-12-19 | 27.91 | 29.90 | 27.21 | 29.78 | 12471 | 358920 | 1.87 | 6.70% |
| 2008-12-12 | 27.00 | 29.50 | 26.80 | 27.91 | 10542 | 295590 | 1.11 | 4.14% |
| 2008-12-05 | 25.60 | 27.30 | 24.89 | 26.80 | 16305 | 431460 | 1.18 | 4.61% |
| 2008-11-28 | 24.25 | 26.20 | 23.66 | 25.62 | 13217 | 330097 | 0.88 | 3.56% |
| 2008-11-21 | 23.85 | 26.50 | 23.79 | 24.74 | 39463 | 1002759 | 1.02 | 4.30% |
| 2008-11-14 | 22.00 | 23.76 | 21.55 | 23.72 | 14445 | 326726 | 2.11 | 9.76% |
| 2008-11-07 | 22.81 | 23.01 | 21.08 | 21.61 | 9179 | 199391 | -1.19 | -5.22% |
| 2008-10-31 | 23.04 | 24.00 | 22.00 | 22.80 | 12279 | 278585 | -0.89 | -3.76% |
| 2008-10-24 | 24.50 | 24.98 | 23.49 | 23.69 | 6961 | 167511 | -1.01 | -4.09% |
| 2008-10-17 | 25.05 | 26.05 | 24.01 | 24.70 | 8298 | 207197 | -0.47 | -1.87% |
| 2008-10-10 | 25.31 | 25.98 | 23.60 | 25.17 | 10061 | 251887 | -0.14 | -0.55% |
| 2008-09-26 | 26.20 | 28.20 | 22.51 | 25.31 | 60780 | 1535084 | -0.74 | -2.84% |
| 2008-09-19 | 23.10 | 26.05 | 23.10 | 26.05 | 65698 | 1673441 | 1.79 | 7.38% |
| 2008-09-12 | 21.90 | 24.47 | 21.05 | 24.26 | 9177 | 211252 | 2.26 | 10.27% |
| 2008-09-05 | 22.60 | 23.13 | 21.30 | 22.00 | 7793 | 173858 | -0.77 | -3.38% |
| 2008-08-29 | 22.77 | 23.75 | 21.52 | 22.77 | 29404 | 674151 | -1.52 | -6.26% |
| 2008-08-22 | 27.98 | 29.20 | 23.90 | 24.29 | 62023 | 1613319 | -3.75 | -13.37% |
| 2008-08-15 | 27.96 | 28.68 | 26.28 | 28.04 | 15252 | 418561 | 0.63 | 2.30% |
| 2008-08-08 | 27.50 | 28.89 | 26.50 | 27.41 | 19561 | 539797 | -0.19 | -0.69% |
| 2008-08-01 | 28.87 | 29.49 | 26.00 | 27.60 | 26891 | 735902 | -1.27 | -4.40% |
| 2008-07-25 | 28.88 | 29.97 | 26.51 | 28.87 | 19611 | 571278 | -0.13 | -0.45% |
| 2008-07-18 | 30.19 | 30.80 | 27.60 | 29.00 | 16396 | 476092 | -1.70 | -5.54% |
| 2008-07-11 | 29.18 | 31.37 | 28.82 | 30.70 | 22292 | 668568 | 1.82 | 6.30% |
| 2008-07-04 | 26.50 | 29.99 | 25.00 | 28.88 | 13274 | 367925 | 2.88 | 11.08% |
| 2008-06-27 | 49.00 | 49.50 | 25.50 | 26.00 | 9865 | 326829 | -22.81 | -46.73% |
| 2008-06-20 | 45.01 | 49.73 | 44.25 | 48.81 | 9414 | 440646 | 2.90 | 6.32% |
| 2008-06-13 | 50.50 | 50.60 | 45.80 | 45.91 | 14383 | 706324 | -6.32 | -12.10% |
| 2008-06-06 | 56.03 | 56.86 | 52.07 | 52.23 | 6078 | 331170 | -3.84 | -6.85% |
| 2008-05-30 | 56.38 | 57.88 | 54.11 | 56.07 | 12467 | 702060 | -2.12 | -3.64% |
| 2008-05-22 | 56.75 | 59.34 | 52.12 | 58.19 | 29154 | 1630149 | 1.01 | 1.77% |
| 2008-05-16 | 52.80 | 64.00 | 52.80 | 57.18 | 70874 | 4139128 | 3.29 | 6.11% |
| 2008-05-09 | 50.38 | 57.19 | 50.38 | 53.89 | 46498 | 2537790 | 3.54 | 7.03% |
| 2008-04-30 | 50.54 | 53.51 | 49.00 | 50.35 | 24237 | 1220351 | -0.80 | -1.56% |
| 2008-04-25 | 56.90 | 57.78 | 48.90 | 51.15 | 38043 | 1987574 | -3.39 | -6.22% |
| 2008-04-18 | 58.00 | 58.50 | 54.00 | 54.54 | 7162 | 393935 | -3.46 | -5.97% |
| 2008-04-11 | 55.55 | 62.59 | 55.50 | 58.00 | 19092 | 1119769 | 3.00 | 5.46% |
| 2008-04-03 | 59.30 | 59.30 | 51.11 | 55.00 | 12225 | 669896 | -4.99 | -8.32% |
| 2008-03-28 | 57.10 | 60.29 | 55.01 | 59.99 | 15826 | 916213 | 2.84 | 4.97% |
| 2008-03-21 | 56.20 | 57.80 | 48.00 | 57.15 | 6548 | 349765 | -0.04 | -0.07% |
| 2008-03-14 | 61.91 | 61.92 | 54.15 | 57.19 | 22847 | 1296530 | -4.32 | -7.02% |
| 2008-03-07 | 63.50 | 67.98 | 61.50 | 61.51 | 13665 | 882089 | -2.87 | -4.46% |
| 2008-02-29 | 65.88 | 67.60 | 61.58 | 64.38 | 19784 | 1261041 | -4.04 | -5.91% |
| 2008-02-21 | 68.00 | 69.36 | 66.02 | 68.42 | 8534 | 578748 | 5.21 | 8.24% |
| 2008-02-15 | 61.00 | 64.80 | 60.30 | 63.21 | 7462 | 472130 | 2.21 | 3.62% |
| 2008-02-05 | 58.10 | 61.70 | 58.10 | 61.00 | 5361 | 323361 | 4.00 | 7.02% |
| 2008-02-01 | 62.99 | 63.66 | 56.00 | 57.00 | 21583 | 1257972 | -5.39 | -8.64% |
| 2008-01-25 | 58.58 | 63.99 | 52.32 | 62.39 | 41393 | 2351419 | 3.64 | 6.20% |
| 2008-01-18 | 59.96 | 61.59 | 55.00 | 58.75 | 15522 | 921293 | -1.35 | -2.25% |
| 2008-01-11 | 62.10 | 62.80 | 56.50 | 60.10 | 42021 | 2461022 | -1.80 | -2.91% |
| 2008-01-04 | 59.45 | 63.00 | 57.88 | 61.90 | 23897 | 1474449 | 2.45 | 4.12% |
| 2007-12-28 | 57.58 | 61.48 | 56.80 | 59.45 | 21806 | 1298998 | 1.91 | 3.32% |
| 2007-12-21 | 54.86 | 59.60 | 53.80 | 57.54 | 14460 | 831958 | 2.43 | 4.41% |
| 2007-12-14 | 52.00 | 58.88 | 51.13 | 55.11 | 25209 | 1412621 | 2.98 | 5.72% |
| 2007-12-07 | 51.08 | 52.70 | 49.00 | 52.13 | 17165 | 878751 | 0.86 | 1.68% |
| 2007-11-30 | 51.00 | 53.20 | 47.99 | 51.27 | 50834 | 2603337 | 1.31 | 2.62% |
| 2007-11-23 | 46.00 | 50.20 | 46.00 | 49.96 | 65509 | 3189428 | 3.98 | 8.66% |
| 2007-11-16 | 42.81 | 46.20 | 40.02 | 45.98 | 39726 | 1752163 | 3.17 | 7.41% |
| 2007-11-09 | 42.12 | 44.50 | 41.55 | 42.81 | 33218 | 1425198 | 0.71 | 1.69% |
| 2007-11-02 | 40.91 | 44.00 | 39.30 | 42.10 | 75767 | 3154024 | 1.49 | 3.67% |
| 2007-10-26 | 45.00 | 46.95 | 39.50 | 40.61 | 51481 | 2243844 | -3.80 | -8.56% |
| 2007-10-18 | 43.00 | 46.20 | 41.81 | 44.41 | 46836 | 2077432 | 1.41 | 3.28% |
| 2007-10-12 | 48.19 | 48.28 | 41.83 | 43.00 | 42666 | 1911553 | -4.25 | -8.99% |
| 2007-09-28 | 45.83 | 47.88 | 45.00 | 47.25 | 44629 | 2086473 | 0.95 | 2.05% |
| 2007-09-21 | 50.20 | 51.20 | 44.50 | 46.30 | 85316 | 4105198 | -4.93 | -9.62% |
| 2007-09-14 | 51.58 | 55.21 | 49.50 | 51.23 | 44255 | 2350385 | -0.76 | -1.46% |
| 2007-09-07 | 51.94 | 53.58 | 50.40 | 51.99 | 65915 | 3400429 | 0.55 | 1.07% |
| 2007-08-31 | 53.01 | 56.15 | 50.20 | 51.44 | 33485 | 1782431 | -1.57 | -2.96% |
| 2007-08-24 | 48.10 | 55.98 | 48.01 | 53.01 | 21993 | 1129107 | 5.31 | 11.13% |
| 2007-08-17 | 50.61 | 50.95 | 46.80 | 47.70 | 16145 | 788282 | -2.91 | -5.75% |
| 2007-08-10 | 51.00 | 55.00 | 49.19 | 50.61 | 25929 | 1341738 | -0.14 | -0.28% |
| 2007-08-03 | 46.00 | 51.47 | 44.30 | 50.75 | 54193 | 2526176 | 5.36 | 11.81% |
| 2007-07-27 | 41.10 | 47.18 | 41.10 | 45.39 | 40589 | 1795192 | 4.59 | 11.25% |
| 2007-07-20 | 42.95 | 43.57 | 39.11 | 40.80 | 8180 | 334999 | -1.98 | -4.63% |
| 2007-07-13 | 39.50 | 43.90 | 39.11 | 42.78 | 21554 | 903621 | 4.70 | 12.34% |
| 2007-07-06 | 38.01 | 45.10 | 36.02 | 38.08 | 37635 | 1522432 | -0.92 | -2.36% |
| 2007-06-28 | 44.00 | 44.48 | 37.53 | 39.00 | 33770 | 1344658 | -4.80 | -10.96% |
| 2007-06-22 | 45.10 | 46.98 | 42.00 | 43.80 | 21688 | 955366 | -1.00 | -2.23% |
| 2007-06-15 | 41.88 | 47.00 | 41.05 | 44.80 | 46702 | 2086425 | 2.82 | 6.72% |
| 2007-06-08 | 38.57 | 44.98 | 35.01 | 41.98 | 39090 | 1612046 | -0.87 | -2.03% |
| 2007-05-31 | 36.00 | 42.85 | 35.10 | 42.85 | 58391 | 2302501 | 7.53 | 21.32% |
| 2007-05-25 | 35.00 | 37.60 | 33.03 | 35.32 | 60972 | 2151262 | -0.68 | -1.89% |
| 2007-05-18 | 32.20 | 36.05 | 31.66 | 36.00 | 86279 | 2891823 | 3.29 | 10.06% |
| 2007-05-11 | 34.00 | 36.96 | 32.00 | 32.71 | 77167 | 2577383 | -1.28 | -3.77% |
| 2007-04-27 | 34.50 | 37.30 | 33.01 | 33.99 | 83422 | 2919781 | 0.48 | 1.43% |
| 2007-04-20 | 30.20 | 35.03 | 29.51 | 33.51 | 49743 | 1595375 | 3.58 | 11.96% |
| 2007-04-13 | 27.60 | 31.38 | 27.50 | 29.93 | 54688 | 1606302 | 2.36 | 8.56% |
| 2007-04-06 | 26.50 | 27.88 | 26.00 | 27.57 | 35877 | 968591 | 1.07 | 4.04% |
| 2007-03-30 | 25.99 | 28.35 | 25.58 | 26.50 | 88276 | 2393538 | 0.59 | 2.28% |
| 2007-03-23 | 25.01 | 27.00 | 24.10 | 25.91 | 85357 | 2145623 | -0.26 | -0.99% |
| 2007-03-16 | 25.60 | 26.20 | 23.95 | 26.17 | 68874 | 1748181 | 0.64 | 2.51% |
| 2007-03-09 | 22.32 | 26.15 | 21.69 | 25.53 | 109368 | 2595822 | 3.33 | 15.00% |
| 2007-03-02 | 26.60 | 26.65 | 21.80 | 22.20 | 77314 | 1843070 | -4.03 | -15.36% |
| 2007-02-16 | 25.49 | 28.00 | 25.10 | 26.23 | 47727 | 1278828 | 0.74 | 2.90% |
| 2007-02-09 | 22.88 | 26.69 | 21.70 | 25.49 | 69363 | 1665666 | 2.15 | 9.21% |
| 2007-02-02 | 21.19 | 23.65 | 19.50 | 23.34 | 135079 | 2965230 | 1.94 | 9.06% |
| 2007-01-26 | 24.95 | 24.99 | 19.53 | 21.40 | 124221 | 2879090 | -3.59 | -14.37% |
| 2007-01-19 | 18.30 | 25.08 | 18.30 | 24.99 | 210202 | 4625173 | 6.49 | 35.08% |
| 2007-01-12 | 16.40 | 19.95 | 16.38 | 18.50 | 177653 | 3274453 | 2.11 | 12.87% |
| 2007-01-05 | 17.50 | 17.85 | 15.67 | 16.39 | 83913 | 1361067 | -1.01 | -5.80% |
| 2006-12-29 | 17.50 | 19.85 | 17.38 | 17.40 | 155524 | 2868858 | -0.18 | -1.02% |
| 2006-12-22 | 16.69 | 18.25 | 16.00 | 17.58 | 163732 | 2816828 | 0.89 | 5.33% |
| 2006-12-15 | 16.01 | 17.26 | 15.70 | 16.69 | 186001 | 3049266 | 0.68 | 4.25% |
| 2006-12-08 | 19.31 | 19.41 | 15.20 | 16.01 | 197536 | 3470186 | -3.40 | -17.52% |
| 2006-12-01 | 17.91 | 20.17 | 17.60 | 19.41 | 150219 | 2873668 | 1.49 | 8.31% |
