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 | 20.50 | 21.24 | 19.85 | 19.99 | 217505 | 4486729 | -0.57 | -2.77% |
| 2009-11-20 | 21.18 | 21.57 | 20.00 | 20.56 | 446381 | 9192215 | -0.39 | -1.86% |
| 2009-11-13 | 20.89 | 21.40 | 20.01 | 20.95 | 252788 | 5224400 | 0.04 | 0.19% |
| 2009-11-06 | 18.12 | 21.41 | 18.12 | 20.91 | 471702 | 9511824 | 2.42 | 13.09% |
| 2009-10-30 | 20.09 | 20.14 | 18.00 | 18.49 | 236741 | 4477962 | -1.46 | -7.32% |
| 2009-10-23 | 18.89 | 20.17 | 18.80 | 19.95 | 336738 | 6590301 | 1.06 | 5.61% |
| 2009-10-16 | 19.47 | 20.33 | 18.56 | 18.89 | 330967 | 6445057 | -0.51 | -2.63% |
| 2009-10-09 | 18.72 | 19.48 | 18.52 | 19.40 | 63946 | 1225614 | 0.88 | 4.75% |
| 2009-09-30 | 18.13 | 19.10 | 17.10 | 18.52 | 182103 | 3350818 | 0.39 | 2.15% |
| 2009-09-25 | 18.37 | 20.48 | 17.13 | 18.13 | 482506 | 9129661 | -0.26 | -1.41% |
| 2009-09-18 | 18.10 | 19.56 | 17.68 | 18.39 | 637127 | 11930263 | 0.24 | 1.32% |
| 2009-09-11 | 16.08 | 18.78 | 16.03 | 18.15 | 789234 | 14028513 | 2.12 | 13.22% |
| 2009-09-04 | 15.97 | 16.18 | 14.68 | 16.03 | 242101 | 3731709 | -0.21 | -1.29% |
| 2009-08-28 | 15.90 | 17.35 | 15.75 | 16.24 | 421096 | 6973611 | 0.34 | 2.14% |
| 2009-08-21 | 16.85 | 17.09 | 14.36 | 15.90 | 566382 | 8838443 | -1.27 | -7.40% |
| 2009-08-14 | 16.75 | 17.50 | 16.30 | 17.17 | 642453 | 10925816 | 0.57 | 3.43% |
| 2009-08-07 | 16.68 | 17.78 | 16.35 | 16.60 | 1104982 | 18903748 | 0.00 | 0.00% |
| 2009-07-31 | 16.35 | 17.18 | 15.44 | 16.60 | 741293 | 12229326 | 0.37 | 2.28% |
| 2009-07-24 | 16.89 | 16.95 | 16.06 | 16.23 | 574918 | 9545741 | -0.58 | -3.45% |
| 2009-07-17 | 16.72 | 17.75 | 16.51 | 16.81 | 697682 | 11890336 | 0.06 | 0.36% |
| 2009-07-10 | 15.86 | 17.32 | 15.25 | 16.75 | 678219 | 10910112 | 0.97 | 6.15% |
| 2009-07-03 | 15.78 | 16.27 | 15.28 | 15.78 | 518015 | 8152574 | -0.01 | -0.06% |
| 2009-06-26 | 16.60 | 17.20 | 15.56 | 15.79 | 306511 | 4973202 | -0.81 | -4.88% |
| 2009-06-19 | 16.19 | 17.50 | 15.49 | 16.60 | 216531 | 3553025 | 0.43 | 2.66% |
| 2009-06-12 | 25.00 | 25.79 | 15.47 | 16.17 | 203421 | 3765132 | -9.00 | -35.76% |
| 2009-06-05 | 26.72 | 26.92 | 24.95 | 25.17 | 241229 | 6260047 | -1.31 | -4.95% |
| 2009-05-27 | 24.49 | 27.20 | 23.88 | 26.48 | 228232 | 5899716 | 1.53 | 6.13% |
| 2009-05-22 | 24.89 | 25.93 | 24.60 | 24.95 | 182389 | 4600157 | -0.10 | -0.40% |
| 2009-05-15 | 25.00 | 26.40 | 24.50 | 25.05 | 423780 | 10763494 | 1.05 | 4.38% |
| 2009-05-08 | 20.67 | 24.48 | 20.67 | 24.00 | 444471 | 10067829 | 3.50 | 17.07% |
| 2009-04-30 | 21.18 | 21.53 | 19.80 | 20.50 | 129941 | 2665746 | -0.42 | -2.01% |
| 2009-04-24 | 22.80 | 23.40 | 20.70 | 20.92 | 168836 | 3711104 | -1.99 | -8.69% |
| 2009-04-17 | 22.14 | 23.64 | 22.14 | 22.91 | 208628 | 4773126 | 0.83 | 3.76% |
| 2009-04-10 | 21.84 | 22.50 | 21.16 | 22.08 | 77885 | 1693555 | 0.40 | 1.84% |
| 2009-04-03 | 21.38 | 23.06 | 21.01 | 21.68 | 180943 | 3992342 | 0.37 | 1.74% |
| 2009-03-27 | 21.59 | 22.10 | 20.27 | 21.31 | 197661 | 4185391 | -0.36 | -1.66% |
| 2009-03-20 | 19.91 | 21.95 | 19.86 | 21.67 | 243531 | 5039324 | 1.81 | 9.11% |
| 2009-03-13 | 21.53 | 21.80 | 19.60 | 19.86 | 83337 | 1693496 | -1.59 | -7.41% |
| 2009-03-06 | 20.17 | 22.30 | 19.81 | 21.45 | 106242 | 2268037 | 1.28 | 6.35% |
| 2009-02-27 | 23.58 | 24.40 | 19.50 | 20.17 | 186469 | 4196481 | -3.62 | -15.22% |
| 2009-02-20 | 23.86 | 24.92 | 22.63 | 23.79 | 370607 | 8773103 | 0.35 | 1.49% |
| 2009-02-13 | 22.95 | 24.10 | 21.38 | 23.44 | 201747 | 4661926 | 0.45 | 1.96% |
| 2009-02-06 | 21.63 | 23.00 | 21.26 | 22.99 | 112828 | 2532416 | 1.59 | 7.43% |
| 2009-01-23 | 21.80 | 22.16 | 21.19 | 21.40 | 63472 | 1372107 | -0.25 | -1.16% |
| 2009-01-16 | 22.58 | 23.00 | 21.35 | 21.65 | 56685 | 1258660 | -1.02 | -4.50% |
| 2009-01-09 | 23.30 | 24.15 | 22.30 | 22.67 | 64538 | 1483995 | 0.87 | 3.99% |
| 2008-12-26 | 22.35 | 23.33 | 21.40 | 21.80 | 128368 | 2861521 | -0.56 | -2.50% |
| 2008-12-19 | 18.59 | 22.90 | 17.90 | 22.36 | 142063 | 2913422 | 4.16 | 22.86% |
| 2008-12-12 | 20.50 | 20.68 | 18.00 | 18.20 | 116383 | 2293933 | -2.00 | -9.90% |
| 2008-12-05 | 18.50 | 20.99 | 18.50 | 20.20 | 111015 | 2221283 | 1.40 | 7.45% |
| 2008-11-28 | 19.40 | 19.84 | 17.77 | 18.80 | 74682 | 1391829 | -0.68 | -3.49% |
| 2008-11-21 | 17.51 | 20.32 | 17.30 | 19.48 | 258445 | 4848516 | 2.50 | 14.72% |
| 2008-11-14 | 12.50 | 17.01 | 12.50 | 16.98 | 120178 | 1811088 | 4.80 | 39.41% |
| 2008-11-07 | 11.80 | 12.38 | 11.71 | 12.18 | 15412 | 187951 | 0.00 | 0.00% |
| 2008-10-31 | 13.26 | 13.26 | 11.80 | 12.18 | 20182 | 251301 | -1.17 | -8.76% |
| 2008-10-24 | 12.79 | 14.17 | 12.71 | 13.35 | 19172 | 260824 | 0.51 | 3.97% |
| 2008-10-17 | 12.60 | 13.97 | 12.25 | 12.84 | 28933 | 379693 | -0.03 | -0.23% |
| 2008-10-10 | 16.00 | 16.98 | 12.87 | 12.87 | 28153 | 417911 | -3.99 | -23.66% |
| 2008-09-26 | 16.70 | 17.10 | 14.03 | 16.86 | 63544 | 998569 | 1.31 | 8.42% |
| 2008-09-19 | 14.70 | 15.55 | 13.50 | 15.55 | 32864 | 487712 | 0.36 | 2.37% |
| 2008-09-12 | 16.60 | 16.60 | 14.11 | 15.19 | 44912 | 685666 | -1.31 | -7.94% |
| 2008-09-05 | 19.20 | 19.35 | 16.29 | 16.50 | 30076 | 521339 | -3.15 | -16.03% |
| 2008-08-29 | 22.04 | 22.40 | 17.21 | 19.65 | 71743 | 1363565 | -2.58 | -11.61% |
| 2008-08-22 | 22.91 | 23.50 | 21.85 | 22.23 | 27089 | 613321 | -0.88 | -3.81% |
| 2008-08-15 | 22.66 | 23.58 | 22.00 | 23.11 | 31708 | 722272 | -1.00 | -4.15% |
| 2008-08-08 | 24.49 | 25.20 | 23.99 | 24.11 | 28241 | 697701 | -0.33 | -1.35% |
| 2008-08-01 | 26.99 | 26.99 | 23.98 | 24.44 | 55032 | 1393182 | -2.00 | -7.56% |
| 2008-07-25 | 22.51 | 26.96 | 22.51 | 26.44 | 78065 | 1971050 | 3.59 | 15.71% |
| 2008-07-18 | 24.00 | 24.64 | 22.13 | 22.85 | 35388 | 813255 | -1.34 | -5.54% |
| 2008-07-11 | 24.01 | 25.64 | 23.80 | 24.19 | 42792 | 1062758 | 0.02 | 0.08% |
| 2008-07-04 | 22.00 | 24.88 | 21.60 | 24.17 | 28967 | 684168 | 1.98 | 8.92% |
| 2008-06-27 | 21.20 | 23.80 | 20.20 | 22.19 | 59324 | 1311994 | 0.99 | 4.67% |
| 2008-06-20 | 23.60 | 23.97 | 20.60 | 21.20 | 80059 | 1774092 | -2.30 | -9.79% |
| 2008-06-13 | 26.01 | 26.01 | 21.90 | 23.50 | 54387 | 1336213 | -2.87 | -10.88% |
| 2008-06-06 | 25.90 | 27.58 | 25.90 | 26.37 | 19960 | 535907 | -0.14 | -0.53% |
| 2008-05-30 | 27.00 | 27.68 | 25.72 | 26.51 | 37058 | 982262 | -0.79 | -2.89% |
| 2008-05-23 | 29.17 | 29.35 | 26.40 | 27.30 | 62651 | 1742617 | -1.86 | -6.38% |
| 2008-05-16 | 28.35 | 29.40 | 26.80 | 29.16 | 111818 | 3161446 | 0.74 | 2.60% |
| 2008-05-09 | 25.90 | 28.50 | 25.66 | 28.42 | 93342 | 2567133 | 3.02 | 11.89% |
| 2008-04-30 | 24.90 | 25.50 | 23.80 | 25.40 | 36371 | 902497 | 0.78 | 3.17% |
| 2008-04-25 | 49.00 | 49.00 | 22.48 | 24.62 | 57265 | 1797124 | -21.47 | -46.58% |
| 2008-04-18 | 49.26 | 51.50 | 44.70 | 46.09 | 17725 | 834784 | -5.13 | -10.02% |
| 2008-04-11 | 46.05 | 51.29 | 45.61 | 51.22 | 15538 | 764848 | 5.22 | 11.35% |
| 2008-04-03 | 49.50 | 50.99 | 44.00 | 46.00 | 13486 | 618490 | -3.76 | -7.56% |
| 2008-03-28 | 53.35 | 55.28 | 47.30 | 49.76 | 14454 | 741132 | -2.62 | -5.00% |
| 2008-03-21 | 52.49 | 53.50 | 43.17 | 52.38 | 34168 | 1644841 | -0.62 | -1.17% |
| 2008-03-14 | 57.80 | 58.77 | 52.28 | 53.00 | 25056 | 1385968 | -4.82 | -8.34% |
| 2008-03-07 | 57.17 | 60.77 | 56.81 | 57.82 | 59602 | 3506054 | 0.65 | 1.14% |
| 2008-02-29 | 54.12 | 57.28 | 51.00 | 57.17 | 36089 | 1982113 | 1.94 | 3.51% |
| 2008-02-22 | 56.95 | 59.60 | 53.80 | 55.23 | 36354 | 2072475 | -1.27 | -2.25% |
| 2008-02-15 | 57.57 | 58.28 | 56.01 | 56.50 | 9079 | 519909 | -1.27 | -2.20% |
| 2008-02-05 | 56.50 | 58.36 | 56.11 | 57.77 | 18172 | 1046302 | 2.65 | 4.81% |
| 2008-02-01 | 57.07 | 57.33 | 53.00 | 55.12 | 45222 | 2508100 | -1.93 | -3.38% |
| 2008-01-25 | 55.00 | 58.00 | 47.99 | 57.05 | 63448 | 3386157 | 2.05 | 3.73% |
| 2008-01-18 | 58.30 | 58.30 | 53.10 | 55.00 | 39576 | 2209578 | -2.81 | -4.86% |
| 2008-01-11 | 55.60 | 58.80 | 55.40 | 57.81 | 38911 | 2214646 | 1.44 | 2.56% |
| 2008-01-04 | 61.00 | 61.00 | 56.01 | 56.37 | 31139 | 1794998 | -0.15 | -0.27% |
| 2007-12-28 | 52.18 | 57.50 | 51.88 | 56.52 | 49712 | 2731038 | 4.13 | 7.88% |
| 2007-12-21 | 48.58 | 52.83 | 47.85 | 52.39 | 27456 | 1401201 | 3.40 | 6.94% |
| 2007-12-14 | 47.49 | 51.60 | 47.20 | 48.99 | 26183 | 1294124 | 0.99 | 2.06% |
| 2007-12-07 | 48.18 | 48.90 | 46.08 | 48.00 | 28573 | 1353518 | -0.17 | -0.35% |
| 2007-11-30 | 44.51 | 48.97 | 43.59 | 48.17 | 41107 | 1946822 | 3.79 | 8.54% |
| 2007-11-23 | 43.07 | 45.58 | 42.80 | 44.38 | 24144 | 1077041 | 1.32 | 3.06% |
| 2007-11-16 | 42.15 | 45.02 | 41.99 | 43.06 | 19930 | 867375 | 0.51 | 1.20% |
| 2007-11-09 | 44.50 | 44.50 | 39.80 | 42.55 | 23436 | 981408 | -1.97 | -4.42% |
| 2007-11-02 | 42.30 | 45.28 | 42.00 | 44.52 | 25002 | 1088979 | 1.13 | 2.60% |
| 2007-10-26 | 48.00 | 48.00 | 41.83 | 43.39 | 32127 | 1453407 | -5.14 | -10.59% |
| 2007-10-18 | 49.10 | 52.50 | 47.99 | 48.53 | 44305 | 2240263 | 0.11 | 0.23% |
| 2007-10-12 | 51.67 | 52.50 | 46.99 | 48.42 | 60272 | 2923953 | -1.95 | -3.87% |
| 2007-09-28 | 49.87 | 51.50 | 46.85 | 50.37 | 28817 | 1436460 | 0.51 | 1.02% |
| 2007-09-21 | 52.60 | 53.98 | 49.80 | 49.86 | 44173 | 2250761 | -2.78 | -5.28% |
| 2007-09-14 | 52.11 | 56.00 | 50.15 | 52.64 | 40647 | 2141123 | -1.64 | -3.02% |
| 2007-09-07 | 56.00 | 59.49 | 52.90 | 54.28 | 69740 | 3871648 | -1.03 | -1.86% |
| 2007-08-31 | 45.00 | 57.99 | 44.88 | 55.31 | 103216 | 5299971 | 11.51 | 26.28% |
| 2007-08-17 | 45.00 | 46.49 | 43.39 | 43.80 | 44969 | 2012732 | -1.29 | -2.86% |
| 2007-08-10 | 40.55 | 48.70 | 40.50 | 45.09 | 107558 | 4814359 | 5.04 | 12.58% |
| 2007-08-03 | 40.20 | 40.88 | 37.80 | 40.05 | 107198 | 4182668 | 0.15 | 0.38% |
| 2007-07-27 | 36.19 | 40.27 | 36.02 | 39.90 | 54906 | 2110650 | 3.71 | 10.25% |
| 2007-07-20 | 37.50 | 38.20 | 35.40 | 36.19 | 27823 | 1010913 | -0.98 | -2.64% |
| 2007-07-13 | 35.01 | 37.80 | 35.01 | 37.17 | 38982 | 1422049 | 1.99 | 5.66% |
| 2007-07-06 | 34.78 | 37.80 | 33.00 | 35.18 | 55916 | 1969973 | 0.68 | 1.97% |
| 2007-06-29 | 30.90 | 35.75 | 29.02 | 34.50 | 103230 | 3493273 | 3.72 | 12.09% |
| 2007-06-22 | 32.15 | 34.00 | 30.49 | 30.78 | 64304 | 2071511 | -1.07 | -3.36% |
| 2007-06-15 | 30.21 | 33.40 | 30.21 | 31.85 | 115779 | 3712435 | 2.24 | 7.57% |
| 2007-06-08 | 27.07 | 30.05 | 23.40 | 29.61 | 137838 | 3761482 | 2.27 | 8.30% |
| 2007-05-31 | 29.10 | 30.89 | 25.21 | 27.34 | 120952 | 3458756 | -1.66 | -5.72% |
| 2007-05-25 | 27.00 | 29.78 | 27.00 | 29.00 | 164083 | 4726084 | 1.00 | 3.57% |
| 2007-05-18 | 26.50 | 29.07 | 25.89 | 28.00 | 209552 | 5786900 | 0.98 | 3.63% |
| 2007-05-11 | 25.20 | 28.86 | 24.68 | 27.02 | 128311 | 3376749 | 1.75 | 6.92% |
| 2007-04-27 | 26.45 | 26.45 | 24.60 | 25.27 | 84220 | 2140657 | -0.72 | -2.77% |
| 2007-04-20 | 26.00 | 26.80 | 23.50 | 25.99 | 148366 | 3785354 | -0.10 | -0.38% |
| 2007-04-13 | 24.60 | 26.25 | 23.81 | 26.09 | 153797 | 3828985 | 1.65 | 6.75% |
| 2007-04-06 | 20.99 | 24.62 | 20.98 | 24.44 | 123302 | 2831199 | 3.45 | 16.44% |
| 2007-03-30 | 20.18 | 21.25 | 19.52 | 20.99 | 111425 | 2255881 | 0.99 | 4.95% |
| 2007-03-23 | 18.38 | 20.69 | 18.30 | 20.00 | 66047 | 1303461 | 1.13 | 5.99% |
| 2007-03-16 | 19.60 | 19.60 | 18.20 | 18.87 | 57911 | 1091070 | -0.75 | -3.82% |
| 2007-03-08 | 18.93 | 19.98 | 18.86 | 19.62 | 34891 | 680003 | 0.69 | 3.65% |
| 2007-03-02 | 20.45 | 20.89 | 17.98 | 18.93 | 78196 | 1498337 | -1.62 | -7.88% |
| 2007-02-16 | 20.14 | 22.87 | 19.62 | 20.55 | 126869 | 2673644 | 0.54 | 2.70% |
| 2007-02-09 | 17.84 | 20.95 | 17.55 | 20.01 | 113281 | 2200684 | 2.17 | 12.16% |
| 2007-02-02 | 18.00 | 18.29 | 17.00 | 17.84 | 76314 | 1358840 | -0.16 | -0.89% |
| 2007-01-26 | 19.00 | 20.35 | 16.82 | 18.00 | 120512 | 2231542 | -0.60 | -3.23% |
| 2007-01-19 | 16.22 | 18.88 | 16.22 | 18.60 | 120642 | 2141119 | 2.38 | 14.67% |
| 2007-01-12 | 15.70 | 17.75 | 15.50 | 16.22 | 139103 | 2334905 | 0.80 | 5.19% |
| 2007-01-05 | 15.11 | 15.87 | 14.75 | 15.42 | 78160 | 1199594 | 0.27 | 1.78% |
| 2006-12-29 | 13.45 | 15.75 | 13.25 | 15.15 | 201421 | 2994088 | 1.56 | 11.48% |
| 2006-12-22 | 13.95 | 14.48 | 13.32 | 13.59 | 113611 | 1592328 | -0.28 | -2.02% |
| 2006-12-15 | 12.13 | 13.97 | 12.03 | 13.87 | 90427 | 1206492 | 1.74 | 14.35% |
| 2006-12-08 | 13.60 | 13.80 | 12.09 | 12.13 | 81184 | 1056275 | -1.46 | -10.74% |
| 2006-12-01 | 12.95 | 13.98 | 12.86 | 13.59 | 69519 | 934698 | 0.65 | 5.02% |
