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 | 24.61 | 25.48 | 23.39 | 23.80 | 351116 | 8591009 | -0.73 | -2.98% |
| 2009-11-20 | 24.75 | 25.52 | 24.41 | 24.53 | 310311 | 7708288 | 0.05 | 0.20% |
| 2009-11-13 | 23.80 | 24.53 | 23.30 | 24.48 | 219321 | 5244630 | 0.61 | 2.56% |
| 2009-11-06 | 22.80 | 24.65 | 22.68 | 23.87 | 287788 | 6916294 | 0.58 | 2.49% |
| 2009-10-30 | 23.50 | 23.85 | 22.58 | 23.29 | 254270 | 5907751 | 0.15 | 0.65% |
| 2009-10-23 | 23.88 | 24.24 | 23.10 | 23.14 | 235936 | 5556349 | -0.79 | -3.30% |
| 2009-10-16 | 22.46 | 23.94 | 22.32 | 23.93 | 249128 | 5784224 | 1.47 | 6.54% |
| 2009-10-09 | 21.63 | 22.66 | 21.50 | 22.46 | 42375 | 945661 | 1.05 | 4.90% |
| 2009-09-30 | 22.16 | 22.74 | 20.86 | 21.41 | 136345 | 2948797 | -0.99 | -4.42% |
| 2009-09-25 | 20.97 | 24.20 | 20.70 | 22.40 | 454632 | 10399829 | 1.25 | 5.91% |
| 2009-09-18 | 21.30 | 22.97 | 20.83 | 21.15 | 484098 | 10516906 | -0.04 | -0.19% |
| 2009-09-11 | 19.55 | 21.22 | 18.79 | 21.19 | 388262 | 7824371 | 1.79 | 9.23% |
| 2009-09-04 | 20.86 | 20.86 | 18.09 | 19.40 | 253475 | 4863132 | -1.69 | -8.01% |
| 2009-08-28 | 19.91 | 21.20 | 18.65 | 21.09 | 268050 | 5396109 | 1.24 | 6.25% |
| 2009-08-21 | 19.11 | 19.95 | 17.51 | 19.85 | 295681 | 5476472 | 0.35 | 1.79% |
| 2009-08-14 | 22.88 | 23.45 | 19.46 | 19.50 | 289857 | 6258321 | -3.01 | -13.37% |
| 2009-08-07 | 21.04 | 23.00 | 20.30 | 22.51 | 393045 | 8422214 | 1.90 | 9.22% |
| 2009-07-31 | 20.90 | 21.65 | 19.01 | 20.61 | 425181 | 8806239 | 0.31 | 1.53% |
| 2009-07-24 | 19.65 | 20.31 | 19.00 | 20.30 | 420825 | 8300055 | 0.77 | 3.94% |
| 2009-07-17 | 19.60 | 20.15 | 19.19 | 19.53 | 316425 | 6181906 | -0.21 | -1.06% |
| 2009-07-10 | 17.76 | 20.28 | 17.40 | 19.74 | 526633 | 10069570 | 1.86 | 10.40% |
| 2009-07-03 | 18.10 | 19.37 | 17.71 | 17.88 | 590615 | 10877851 | -0.07 | -0.39% |
| 2009-06-26 | 16.97 | 18.00 | 16.20 | 17.95 | 526271 | 8998675 | 1.19 | 7.10% |
| 2009-06-19 | 16.41 | 16.93 | 15.99 | 16.76 | 441057 | 7238737 | 0.47 | 2.88% |
| 2009-06-12 | 15.30 | 16.73 | 14.90 | 16.29 | 434536 | 6963382 | 0.93 | 6.05% |
| 2009-06-05 | 16.10 | 16.30 | 15.34 | 15.36 | 276712 | 4401493 | -0.63 | -3.94% |
| 2009-05-27 | 15.00 | 16.39 | 14.89 | 15.99 | 206400 | 3274050 | 0.47 | 3.03% |
| 2009-05-22 | 16.19 | 16.48 | 15.18 | 15.52 | 260880 | 4116520 | -0.77 | -4.73% |
| 2009-05-15 | 16.57 | 16.65 | 15.65 | 16.29 | 325466 | 5245508 | -0.19 | -1.15% |
| 2009-05-08 | 16.60 | 17.37 | 16.22 | 16.48 | 443877 | 7472242 | 0.19 | 1.17% |
| 2009-04-30 | 15.01 | 16.74 | 14.42 | 16.29 | 306256 | 4760615 | 1.37 | 9.18% |
| 2009-04-24 | 15.73 | 16.21 | 14.38 | 14.92 | 435060 | 6653553 | -0.74 | -4.72% |
| 2009-04-17 | 14.23 | 16.20 | 14.14 | 15.66 | 583169 | 8912434 | 1.44 | 10.13% |
| 2009-04-10 | 13.59 | 14.35 | 13.26 | 14.22 | 211505 | 2937473 | 0.63 | 4.64% |
| 2009-04-03 | 13.26 | 14.31 | 13.06 | 13.59 | 215724 | 2968182 | 0.34 | 2.57% |
| 2009-03-27 | 14.08 | 14.59 | 13.13 | 13.25 | 268402 | 3658405 | -0.59 | -4.26% |
| 2009-03-20 | 12.85 | 14.35 | 12.51 | 13.84 | 345316 | 4694026 | 0.95 | 7.37% |
| 2009-03-13 | 12.70 | 13.44 | 12.22 | 12.89 | 256119 | 3274975 | 0.20 | 1.58% |
| 2009-03-06 | 10.88 | 13.36 | 10.88 | 12.69 | 426887 | 5334490 | 1.68 | 15.26% |
| 2009-02-27 | 12.16 | 12.83 | 10.46 | 11.01 | 282334 | 3298365 | -1.15 | -9.46% |
| 2009-02-20 | 12.50 | 12.98 | 11.34 | 12.16 | 303097 | 3677859 | -0.22 | -1.78% |
| 2009-02-13 | 11.02 | 12.77 | 11.02 | 12.38 | 350213 | 4106194 | 1.32 | 11.94% |
| 2009-02-06 | 10.60 | 11.30 | 10.05 | 11.06 | 212195 | 2263235 | 0.68 | 6.55% |
| 2009-01-23 | 9.85 | 10.60 | 9.64 | 10.38 | 186734 | 1896211 | 0.60 | 6.13% |
| 2009-01-16 | 9.47 | 10.08 | 9.20 | 9.78 | 234161 | 2257692 | 0.28 | 2.95% |
| 2009-01-09 | 9.75 | 10.09 | 9.14 | 9.50 | 341307 | 3267022 | 0.57 | 6.38% |
| 2008-12-26 | 9.80 | 9.97 | 8.52 | 8.93 | 259482 | 2384873 | -0.66 | -6.88% |
| 2008-12-19 | 8.40 | 9.64 | 8.01 | 9.59 | 359964 | 3186321 | 1.45 | 17.81% |
| 2008-12-12 | 7.48 | 8.65 | 7.48 | 8.14 | 348473 | 2842015 | 0.74 | 10.00% |
| 2008-12-05 | 6.43 | 7.69 | 6.36 | 7.40 | 237531 | 1701547 | 0.97 | 15.09% |
| 2008-11-28 | 6.71 | 7.14 | 6.32 | 6.43 | 154283 | 1018896 | -0.42 | -6.13% |
| 2008-11-21 | 6.65 | 7.69 | 6.35 | 6.85 | 418219 | 2922890 | 0.32 | 4.90% |
| 2008-11-14 | 5.83 | 6.56 | 5.70 | 6.53 | 196677 | 1210122 | 0.83 | 14.56% |
| 2008-11-07 | 5.18 | 5.85 | 4.95 | 5.70 | 129122 | 710668 | 0.38 | 7.14% |
| 2008-10-31 | 5.65 | 5.73 | 5.00 | 5.32 | 126741 | 694432 | -0.33 | -5.84% |
| 2008-10-24 | 5.37 | 5.77 | 5.29 | 5.65 | 67540 | 374701 | 0.27 | 5.02% |
| 2008-10-17 | 5.84 | 6.08 | 5.01 | 5.38 | 89683 | 501833 | -0.47 | -8.03% |
| 2008-10-10 | 7.16 | 7.16 | 5.85 | 5.85 | 79138 | 502849 | -1.39 | -19.20% |
| 2008-09-26 | 7.78 | 7.96 | 6.81 | 7.24 | 121940 | 896698 | 0.00 | 0.00% |
| 2008-09-19 | 7.10 | 7.33 | 6.03 | 7.24 | 61955 | 424780 | 0.13 | 1.83% |
| 2008-09-12 | 7.54 | 7.58 | 6.90 | 7.11 | 52861 | 379109 | -0.43 | -5.70% |
| 2008-09-05 | 8.07 | 8.23 | 7.46 | 7.54 | 58841 | 463415 | -0.53 | -6.57% |
| 2008-08-29 | 8.12 | 8.34 | 7.55 | 8.07 | 62568 | 499428 | -0.11 | -1.34% |
| 2008-08-22 | 8.59 | 8.81 | 7.55 | 8.18 | 104040 | 855334 | -0.39 | -4.55% |
| 2008-08-15 | 9.20 | 9.28 | 8.28 | 8.57 | 85236 | 736022 | -0.58 | -6.34% |
| 2008-08-08 | 10.55 | 11.31 | 9.07 | 9.15 | 214775 | 2254113 | -1.54 | -14.41% |
| 2008-08-01 | 10.72 | 11.04 | 10.00 | 10.69 | 131439 | 1398913 | 0.07 | 0.66% |
| 2008-07-25 | 9.60 | 10.85 | 9.51 | 10.62 | 173205 | 1799134 | 0.99 | 10.28% |
| 2008-07-18 | 9.70 | 10.15 | 9.08 | 9.63 | 80442 | 778839 | -0.20 | -2.04% |
| 2008-07-11 | 9.70 | 10.35 | 9.68 | 9.83 | 116466 | 1170991 | 0.17 | 1.76% |
| 2008-07-04 | 9.19 | 9.94 | 9.01 | 9.66 | 72076 | 679106 | 0.48 | 5.23% |
| 2008-06-27 | 8.76 | 9.79 | 8.40 | 9.18 | 117966 | 1096642 | 0.49 | 5.64% |
| 2008-06-20 | 9.11 | 9.34 | 8.18 | 8.69 | 114676 | 1012828 | -0.32 | -3.55% |
| 2008-06-13 | 10.41 | 10.41 | 8.99 | 9.01 | 84489 | 809204 | -1.78 | -16.50% |
| 2008-06-06 | 11.45 | 12.37 | 10.62 | 10.79 | 183029 | 2099574 | -0.64 | -5.60% |
| 2008-05-30 | 12.30 | 12.30 | 11.34 | 11.43 | 243376 | 2863557 | -1.40 | -10.91% |
| 2008-05-23 | 11.92 | 13.51 | 11.21 | 12.83 | 326299 | 4101634 | 1.02 | 8.64% |
| 2008-05-16 | 12.15 | 13.10 | 11.58 | 11.81 | 279406 | 3500807 | -0.60 | -4.83% |
| 2008-05-09 | 11.15 | 12.85 | 10.54 | 12.41 | 340341 | 3976966 | 1.40 | 12.72% |
| 2008-04-30 | 10.32 | 11.18 | 10.20 | 11.01 | 95365 | 1030713 | 0.58 | 5.56% |
| 2008-04-25 | 9.38 | 10.85 | 8.52 | 10.43 | 183451 | 1818261 | 1.82 | 21.14% |
| 2008-04-18 | 9.08 | 9.59 | 8.20 | 8.61 | 117368 | 1051874 | -0.64 | -6.92% |
| 2008-04-11 | 8.79 | 9.60 | 8.50 | 9.25 | 112115 | 1036614 | 0.31 | 3.47% |
| 2008-04-03 | 10.25 | 10.87 | 8.41 | 8.94 | 71241 | 674422 | -1.72 | -16.14% |
| 2008-03-28 | 11.30 | 11.46 | 9.78 | 10.66 | 75175 | 809114 | -0.46 | -4.14% |
| 2008-03-21 | 12.43 | 12.55 | 9.83 | 11.12 | 104932 | 1143153 | -1.31 | -10.54% |
| 2008-03-14 | 13.95 | 13.96 | 12.00 | 12.43 | 96671 | 1255306 | -1.77 | -12.46% |
| 2008-03-06 | 13.44 | 14.72 | 13.28 | 14.20 | 176696 | 2500562 | 0.75 | 5.58% |
| 2008-02-29 | 14.40 | 14.40 | 13.00 | 13.45 | 101522 | 1368493 | -0.80 | -5.61% |
| 2008-02-22 | 14.25 | 14.83 | 13.68 | 14.25 | 180500 | 2577543 | 0.14 | 0.99% |
| 2008-02-15 | 13.29 | 14.19 | 13.12 | 14.11 | 114740 | 1590964 | 0.63 | 4.67% |
| 2008-02-05 | 12.80 | 13.66 | 12.51 | 13.48 | 76671 | 1018083 | 1.06 | 8.54% |
| 2008-02-01 | 13.90 | 13.90 | 11.65 | 12.42 | 144942 | 1842274 | -1.47 | -10.58% |
| 2008-01-25 | 15.89 | 16.24 | 13.18 | 13.89 | 333816 | 4836248 | -1.80 | -11.47% |
| 2008-01-18 | 15.06 | 15.84 | 14.12 | 15.69 | 312533 | 4725175 | 0.84 | 5.66% |
| 2008-01-11 | 14.69 | 15.20 | 13.83 | 14.85 | 235528 | 3427339 | 0.28 | 1.92% |
| 2008-01-04 | 13.53 | 14.97 | 13.53 | 14.57 | 210589 | 3037214 | 0.93 | 6.82% |
| 2007-12-28 | 13.30 | 14.25 | 13.02 | 13.64 | 225423 | 3067673 | 0.46 | 3.49% |
| 2007-12-21 | 12.58 | 13.29 | 12.42 | 13.18 | 158829 | 2069429 | 0.68 | 5.44% |
| 2007-12-14 | 12.12 | 12.98 | 12.01 | 12.50 | 176001 | 2208238 | 0.17 | 1.38% |
| 2007-12-07 | 11.69 | 12.37 | 11.52 | 12.33 | 138128 | 1659304 | 0.58 | 4.94% |
| 2007-11-30 | 11.87 | 11.98 | 11.42 | 11.75 | 125318 | 1469565 | 0.07 | 0.60% |
| 2007-11-23 | 11.34 | 11.80 | 11.07 | 11.68 | 101376 | 1165963 | 0.43 | 3.82% |
| 2007-11-16 | 11.23 | 11.98 | 11.07 | 11.25 | 167895 | 1942295 | -0.21 | -1.83% |
| 2007-11-09 | 10.35 | 11.65 | 10.35 | 11.46 | 185860 | 2095638 | 1.39 | 13.80% |
| 2007-11-02 | 10.38 | 11.00 | 9.99 | 10.07 | 97230 | 1015987 | -0.11 | -1.08% |
| 2007-10-26 | 11.50 | 12.14 | 9.99 | 10.18 | 135953 | 1528828 | -1.26 | -11.01% |
| 2007-10-18 | 11.57 | 12.18 | 11.20 | 11.44 | 100328 | 1162122 | -0.13 | -1.12% |
| 2007-10-12 | 12.75 | 13.08 | 11.16 | 11.57 | 175619 | 2176114 | -1.07 | -8.46% |
| 2007-09-28 | 12.78 | 12.90 | 12.26 | 12.64 | 109052 | 1363819 | -0.04 | -0.32% |
| 2007-09-21 | 12.94 | 13.30 | 12.31 | 12.68 | 189334 | 2418861 | -0.26 | -2.01% |
| 2007-09-14 | 13.20 | 14.18 | 12.09 | 12.94 | 261471 | 3428737 | -0.33 | -2.49% |
| 2007-09-07 | 14.00 | 14.47 | 13.21 | 13.27 | 365182 | 5085094 | -0.62 | -4.46% |
| 2007-08-31 | 14.05 | 14.37 | 13.48 | 13.89 | 344180 | 4799726 | -0.11 | -0.79% |
| 2007-08-24 | 14.00 | 14.38 | 13.62 | 14.00 | 455677 | 6381953 | 0.00 | 0.00% |
| 2007-08-17 | 14.23 | 15.55 | 13.78 | 14.00 | 632802 | 9338915 | -0.08 | -0.57% |
| 2007-08-10 | 14.01 | 14.48 | 12.80 | 14.08 | 394995 | 5392613 | 0.20 | 1.44% |
| 2007-08-03 | 13.42 | 14.70 | 13.25 | 13.88 | 599111 | 8361284 | 0.40 | 2.97% |
| 2007-07-27 | 12.20 | 13.50 | 12.20 | 13.48 | 531064 | 6861898 | 1.38 | 11.40% |
| 2007-07-20 | 11.69 | 12.29 | 10.90 | 12.10 | 286996 | 3334477 | 0.54 | 4.67% |
| 2007-07-13 | 10.18 | 11.94 | 10.02 | 11.56 | 419074 | 4732827 | 1.38 | 13.56% |
| 2007-07-06 | 10.96 | 11.35 | 9.31 | 10.18 | 234663 | 2443728 | -0.82 | -7.46% |
| 2007-06-29 | 13.25 | 13.35 | 10.50 | 11.00 | 524637 | 6246462 | -2.16 | -16.41% |
| 2007-06-22 | 12.68 | 13.49 | 12.00 | 13.16 | 600741 | 7754739 | 1.26 | 10.59% |
| 2007-06-15 | 11.84 | 12.78 | 11.25 | 11.90 | 461737 | 5558589 | 0.30 | 2.59% |
| 2007-06-08 | 10.40 | 11.88 | 9.07 | 11.60 | 609106 | 6516486 | 1.53 | 15.19% |
| 2007-06-01 | 13.50 | 13.59 | 10.07 | 10.07 | 682677 | 8312617 | -3.07 | -23.36% |
| 2007-05-25 | 10.30 | 13.78 | 10.30 | 13.14 | 728375 | 8867307 | 2.34 | 21.67% |
| 2007-05-18 | 11.00 | 11.38 | 9.95 | 10.80 | 351736 | 3787971 | -0.48 | -4.25% |
| 2007-05-11 | 10.68 | 11.89 | 10.05 | 11.28 | 445373 | 4981519 | 0.59 | 5.52% |
| 2007-04-27 | 9.93 | 11.17 | 9.70 | 10.69 | 543017 | 5729757 | 1.10 | 11.47% |
| 2007-04-20 | 8.44 | 9.59 | 8.30 | 9.59 | 604143 | 5487398 | 1.15 | 13.63% |
| 2007-04-13 | 8.29 | 8.88 | 7.92 | 8.44 | 488622 | 4074003 | 0.14 | 1.69% |
| 2007-04-06 | 7.28 | 8.48 | 7.17 | 8.30 | 575720 | 4632741 | 1.01 | 13.86% |
| 2007-03-30 | 7.69 | 7.99 | 7.01 | 7.29 | 396225 | 2996639 | -0.40 | -5.20% |
| 2007-03-23 | 6.40 | 7.93 | 6.30 | 7.69 | 745454 | 5478233 | 0.98 | 14.61% |
| 2007-03-16 | 6.56 | 7.25 | 6.47 | 6.71 | 413305 | 2822751 | 0.12 | 1.82% |
| 2007-03-09 | 6.76 | 6.84 | 6.23 | 6.59 | 280122 | 1841472 | -0.13 | -1.94% |
| 2007-03-02 | 6.34 | 6.85 | 5.90 | 6.72 | 505057 | 3279465 | 0.44 | 7.01% |
| 2007-02-16 | 5.91 | 6.43 | 5.88 | 6.28 | 348564 | 2145680 | 0.32 | 5.37% |
| 2007-02-09 | 5.36 | 6.20 | 5.36 | 5.96 | 468048 | 2714723 | 0.57 | 10.57% |
| 2007-02-02 | 6.11 | 6.40 | 5.20 | 5.39 | 547295 | 3169795 | -0.71 | -11.64% |
| 2007-01-26 | 6.19 | 6.64 | 5.71 | 6.10 | 523401 | 3261313 | -0.02 | -0.33% |
| 2007-01-19 | 5.26 | 6.23 | 5.20 | 6.12 | 487924 | 2864393 | 0.84 | 15.91% |
| 2007-01-12 | 5.16 | 5.73 | 5.16 | 5.28 | 389255 | 2131292 | 0.13 | 2.52% |
| 2007-01-05 | 4.90 | 5.18 | 4.80 | 5.15 | 149785 | 750902 | 0.31 | 6.41% |
| 2006-12-29 | 4.76 | 5.05 | 4.72 | 4.84 | 194939 | 948769 | 0.08 | 1.68% |
| 2006-12-22 | 4.99 | 5.22 | 4.71 | 4.76 | 285898 | 1426449 | -0.18 | -3.64% |
| 2006-12-15 | 4.70 | 4.96 | 4.69 | 4.94 | 169355 | 818074 | 0.24 | 5.11% |
| 2006-12-08 | 5.17 | 5.55 | 4.70 | 4.70 | 561772 | 2920474 | -0.47 | -9.09% |
| 2006-12-01 | 4.37 | 5.29 | 4.26 | 5.17 | 609179 | 2953522 | 0.85 | 19.68% |
