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 | 25.00 | 25.62 | 22.12 | 22.45 | 160879 | 3797598 | -2.58 | -10.31% |
| 2009-11-20 | 24.35 | 25.30 | 24.10 | 25.03 | 129179 | 3182199 | 0.83 | 3.43% |
| 2009-11-13 | 22.88 | 24.50 | 22.40 | 24.20 | 129353 | 2996407 | 1.22 | 5.31% |
| 2009-11-06 | 20.00 | 23.60 | 19.70 | 22.98 | 211448 | 4705704 | 2.19 | 10.53% |
| 2009-10-30 | 21.00 | 21.73 | 20.35 | 20.79 | 175353 | 3690014 | 0.25 | 1.22% |
| 2009-10-23 | 19.65 | 20.69 | 19.20 | 20.54 | 156794 | 3158890 | 0.93 | 4.74% |
| 2009-10-16 | 19.48 | 19.95 | 19.18 | 19.61 | 81639 | 1596668 | 0.18 | 0.93% |
| 2009-10-09 | 19.30 | 19.49 | 18.92 | 19.43 | 20161 | 388918 | 0.69 | 3.68% |
| 2009-09-30 | 18.45 | 19.40 | 18.44 | 18.74 | 75583 | 1425209 | 0.52 | 2.85% |
| 2009-09-25 | 19.79 | 20.79 | 18.05 | 18.22 | 193763 | 3791128 | -1.57 | -7.93% |
| 2009-09-18 | 20.00 | 21.39 | 19.18 | 19.79 | 353025 | 7125067 | 0.15 | 0.76% |
| 2009-09-11 | 18.58 | 19.99 | 18.21 | 19.64 | 244763 | 4655908 | 1.04 | 5.59% |
| 2009-09-04 | 18.37 | 19.00 | 16.68 | 18.60 | 136458 | 2432693 | -0.20 | -1.06% |
| 2009-08-28 | 18.37 | 19.89 | 18.00 | 18.80 | 96399 | 1829364 | -0.25 | -1.31% |
| 2009-08-18 | 21.48 | 21.49 | 18.27 | 19.05 | 72332 | 1404949 | -2.48 | -11.52% |
| 2009-08-14 | 22.59 | 23.19 | 20.20 | 21.53 | 152262 | 3330885 | -0.77 | -3.45% |
| 2009-08-07 | 21.20 | 23.60 | 20.20 | 22.30 | 221652 | 4797338 | 1.28 | 6.09% |
| 2009-07-31 | 21.80 | 22.18 | 19.21 | 21.02 | 156451 | 3277081 | -0.41 | -1.91% |
| 2009-07-24 | 21.10 | 22.33 | 20.98 | 21.43 | 173697 | 3778297 | 0.33 | 1.56% |
| 2009-07-17 | 21.09 | 22.39 | 20.88 | 21.10 | 160451 | 3452627 | 0.19 | 0.91% |
| 2009-07-10 | 19.71 | 21.40 | 19.71 | 20.91 | 169003 | 3490340 | 1.08 | 5.45% |
| 2009-07-03 | 20.12 | 20.66 | 19.62 | 19.83 | 166079 | 3334369 | -0.28 | -1.39% |
| 2009-06-26 | 21.11 | 21.48 | 19.98 | 20.11 | 143364 | 2940483 | -1.16 | -5.45% |
| 2009-06-19 | 20.93 | 22.87 | 20.77 | 21.27 | 171155 | 3733203 | 0.33 | 1.58% |
| 2009-06-12 | 21.90 | 22.26 | 20.75 | 20.94 | 176939 | 3777840 | -0.88 | -4.03% |
| 2009-06-05 | 23.20 | 23.57 | 21.70 | 21.82 | 190901 | 4300884 | -1.54 | -6.59% |
| 2009-05-27 | 19.00 | 23.46 | 18.90 | 23.36 | 235395 | 5180676 | 3.98 | 20.54% |
| 2009-05-22 | 18.35 | 20.52 | 18.10 | 19.38 | 358483 | 6847979 | 1.59 | 8.94% |
| 2009-05-15 | 16.52 | 17.96 | 16.05 | 17.79 | 144611 | 2450337 | 1.32 | 8.02% |
| 2009-05-08 | 16.06 | 16.87 | 16.00 | 16.47 | 140365 | 2306291 | 0.46 | 2.87% |
| 2009-04-30 | 16.17 | 16.55 | 15.42 | 16.01 | 73183 | 1164588 | -0.56 | -3.38% |
| 2009-04-23 | 18.51 | 18.95 | 16.38 | 16.57 | 98682 | 1763527 | -2.14 | -11.44% |
| 2009-04-17 | 18.01 | 19.20 | 17.41 | 18.71 | 158180 | 2886348 | 0.71 | 3.94% |
| 2009-04-10 | 18.65 | 18.79 | 17.31 | 18.00 | 75263 | 1352238 | -0.95 | -5.01% |
| 2009-04-02 | 18.12 | 19.50 | 17.90 | 18.95 | 116221 | 2188674 | 0.99 | 5.51% |
| 2009-03-27 | 17.06 | 17.98 | 16.65 | 17.96 | 97749 | 1702929 | 0.88 | 5.15% |
| 2009-03-20 | 15.91 | 17.30 | 15.00 | 17.08 | 92712 | 1530285 | 1.06 | 6.62% |
| 2009-03-13 | 16.89 | 17.37 | 15.78 | 16.02 | 76615 | 1258761 | -0.88 | -5.21% |
| 2009-03-06 | 15.86 | 17.76 | 15.25 | 16.90 | 98832 | 1657233 | 0.93 | 5.82% |
| 2009-02-27 | 19.33 | 19.74 | 15.55 | 15.97 | 83105 | 1517052 | -3.47 | -17.85% |
| 2009-02-20 | 20.70 | 21.03 | 18.31 | 19.44 | 101657 | 1970909 | -1.33 | -6.40% |
| 2009-02-13 | 18.40 | 20.90 | 18.21 | 20.77 | 131613 | 2589823 | 2.78 | 15.45% |
| 2009-02-06 | 16.75 | 18.98 | 16.72 | 17.99 | 113945 | 2057302 | 1.29 | 7.72% |
| 2009-01-23 | 17.63 | 17.65 | 16.35 | 16.70 | 136728 | 2306733 | -1.40 | -7.74% |
| 2009-01-16 | 17.95 | 19.42 | 16.99 | 18.10 | 106316 | 1902387 | 0.09 | 0.50% |
| 2009-01-09 | 16.50 | 18.19 | 16.12 | 18.01 | 46746 | 816990 | 2.13 | 13.41% |
| 2008-12-26 | 17.12 | 17.50 | 15.43 | 15.88 | 43031 | 713791 | -1.04 | -6.15% |
| 2008-12-19 | 14.75 | 17.59 | 14.30 | 16.92 | 62762 | 1017950 | 1.94 | 12.95% |
| 2008-12-12 | 15.74 | 16.92 | 14.86 | 14.98 | 85848 | 1375713 | -0.55 | -3.54% |
| 2008-12-05 | 14.07 | 16.68 | 13.80 | 15.53 | 97602 | 1519133 | 1.33 | 9.37% |
| 2008-11-28 | 15.56 | 15.63 | 13.58 | 14.20 | 94342 | 1379386 | -1.30 | -8.39% |
| 2008-11-21 | 13.28 | 16.20 | 12.74 | 15.50 | 266792 | 3835795 | 2.77 | 21.76% |
| 2008-11-14 | 9.60 | 12.73 | 9.60 | 12.73 | 124123 | 1404556 | 3.30 | 34.99% |
| 2008-11-07 | 9.20 | 9.60 | 8.91 | 9.43 | 18421 | 170598 | 0.21 | 2.28% |
| 2008-10-31 | 10.30 | 10.30 | 9.20 | 9.22 | 36258 | 351325 | -1.08 | -10.48% |
| 2008-10-24 | 10.80 | 11.44 | 10.11 | 10.30 | 26610 | 286942 | -0.54 | -4.98% |
| 2008-10-17 | 13.99 | 14.79 | 10.50 | 10.84 | 50237 | 628094 | -3.55 | -24.67% |
| 2008-10-10 | 13.84 | 14.91 | 12.66 | 14.39 | 74132 | 1057926 | 0.33 | 2.35% |
| 2008-09-26 | 14.50 | 15.40 | 12.70 | 14.06 | 65305 | 923305 | -0.02 | -0.14% |
| 2008-09-19 | 13.78 | 14.08 | 12.28 | 14.08 | 36776 | 507769 | 0.28 | 2.03% |
| 2008-09-12 | 15.00 | 15.01 | 13.40 | 13.80 | 8701 | 122036 | -1.25 | -8.31% |
| 2008-09-05 | 15.70 | 15.75 | 14.85 | 15.05 | 11860 | 181907 | -0.65 | -4.14% |
| 2008-08-29 | 16.28 | 16.60 | 15.31 | 15.70 | 14463 | 228236 | -0.68 | -4.15% |
| 2008-08-22 | 17.36 | 18.17 | 15.51 | 16.38 | 23298 | 400957 | -1.09 | -6.24% |
| 2008-08-15 | 17.90 | 17.90 | 16.35 | 17.47 | 12372 | 211437 | -0.19 | -1.08% |
| 2008-08-08 | 21.15 | 21.15 | 17.30 | 17.66 | 28504 | 537688 | -3.50 | -16.54% |
| 2008-08-01 | 22.35 | 22.55 | 20.28 | 21.16 | 19406 | 414200 | -1.15 | -5.16% |
| 2008-07-25 | 20.70 | 22.58 | 20.51 | 22.31 | 29035 | 636055 | 1.62 | 7.83% |
| 2008-07-18 | 21.79 | 23.21 | 19.73 | 20.69 | 35702 | 748113 | -1.19 | -5.44% |
| 2008-07-11 | 20.23 | 22.95 | 19.63 | 21.88 | 55908 | 1215477 | 2.65 | 13.78% |
| 2008-07-04 | 18.46 | 19.85 | 18.10 | 19.23 | 13641 | 260032 | 0.56 | 3.00% |
| 2008-06-27 | 17.51 | 20.15 | 17.02 | 18.67 | 23940 | 453313 | 0.83 | 4.65% |
| 2008-06-20 | 19.60 | 19.60 | 16.61 | 17.84 | 28401 | 521655 | -1.17 | -6.16% |
| 2008-06-13 | 21.35 | 21.38 | 19.00 | 19.01 | 27372 | 546229 | -3.18 | -14.33% |
| 2008-06-06 | 24.00 | 25.20 | 22.05 | 22.19 | 39521 | 943045 | -2.30 | -9.39% |
| 2008-05-30 | 22.80 | 24.53 | 20.60 | 24.49 | 45729 | 1026657 | 1.69 | 7.41% |
| 2008-05-23 | 25.03 | 25.38 | 21.18 | 22.80 | 47822 | 1104843 | -2.45 | -9.70% |
| 2008-05-16 | 23.28 | 26.30 | 22.70 | 25.25 | 62465 | 1566213 | 1.80 | 7.68% |
| 2008-05-09 | 23.28 | 24.50 | 21.48 | 23.45 | 68295 | 1586696 | 0.51 | 2.22% |
| 2008-04-30 | 20.70 | 23.18 | 20.28 | 22.94 | 41291 | 897309 | 1.94 | 9.24% |
| 2008-04-25 | 20.00 | 22.20 | 16.34 | 21.00 | 160787 | 3161545 | 2.50 | 13.51% |
| 2008-04-18 | 23.38 | 23.40 | 18.43 | 18.50 | 47900 | 1000991 | -5.58 | -23.17% |
| 2008-04-11 | 23.00 | 26.33 | 22.50 | 24.08 | 39302 | 953048 | 0.79 | 3.39% |
| 2008-04-03 | 29.00 | 29.00 | 22.00 | 23.29 | 19873 | 484887 | -14.84 | -38.92% |
| 2008-03-28 | 42.30 | 42.34 | 36.12 | 38.13 | 31457 | 1231977 | -3.26 | -7.88% |
| 2008-03-21 | 45.85 | 46.77 | 38.80 | 41.39 | 9205 | 384789 | -4.71 | -10.22% |
| 2008-03-14 | 50.58 | 51.50 | 45.51 | 46.10 | 9885 | 480977 | -5.76 | -11.11% |
| 2008-03-07 | 50.60 | 53.94 | 50.00 | 51.86 | 15847 | 826705 | 1.36 | 2.69% |
| 2008-02-29 | 50.80 | 52.50 | 48.54 | 50.50 | 18779 | 947914 | -0.10 | -0.20% |
| 2008-02-22 | 51.61 | 53.94 | 49.95 | 50.60 | 11068 | 575239 | -1.40 | -2.69% |
| 2008-02-15 | 54.90 | 54.95 | 51.30 | 52.00 | 7050 | 375396 | -2.10 | -3.88% |
| 2008-02-05 | 53.44 | 56.45 | 53.12 | 54.10 | 10480 | 573282 | 1.45 | 2.75% |
| 2008-02-01 | 53.77 | 54.00 | 49.50 | 52.65 | 39352 | 2021814 | -1.35 | -2.50% |
| 2008-01-25 | 49.58 | 56.66 | 45.00 | 54.00 | 82786 | 4245822 | 4.43 | 8.94% |
| 2008-01-18 | 48.70 | 49.99 | 45.80 | 49.57 | 48714 | 2330421 | 0.80 | 1.64% |
| 2008-01-11 | 48.99 | 51.50 | 47.80 | 48.77 | 63331 | 3149652 | -0.22 | -0.45% |
| 2008-01-04 | 46.60 | 49.49 | 45.78 | 48.99 | 25918 | 1237315 | 2.33 | 4.99% |
| 2007-12-28 | 47.00 | 48.21 | 46.00 | 46.66 | 33406 | 1576479 | 0.23 | 0.49% |
| 2007-12-21 | 45.01 | 46.45 | 44.00 | 46.43 | 16394 | 744804 | 1.77 | 3.96% |
| 2007-12-14 | 44.51 | 45.87 | 43.03 | 44.66 | 14256 | 637388 | 1.42 | 3.28% |
| 2007-12-07 | 42.01 | 43.94 | 41.20 | 43.24 | 8251 | 352823 | 1.50 | 3.59% |
| 2007-11-30 | 43.40 | 44.00 | 40.88 | 41.74 | 8769 | 370140 | -1.26 | -2.93% |
| 2007-11-23 | 40.15 | 44.88 | 40.15 | 43.00 | 29616 | 1273409 | 1.70 | 4.12% |
| 2007-11-16 | 41.70 | 43.50 | 39.88 | 41.30 | 13720 | 571687 | -0.40 | -0.96% |
| 2007-11-09 | 39.49 | 42.81 | 39.48 | 41.70 | 16209 | 673457 | 2.22 | 5.62% |
| 2007-11-02 | 40.20 | 42.98 | 38.90 | 39.48 | 17339 | 704335 | -0.07 | -0.18% |
| 2007-10-26 | 45.95 | 47.00 | 38.51 | 39.55 | 30313 | 1285685 | -4.49 | -10.20% |
| 2007-10-18 | 43.30 | 47.99 | 42.46 | 44.04 | 26215 | 1160489 | 1.51 | 3.55% |
| 2007-10-12 | 48.88 | 48.88 | 42.11 | 42.53 | 31821 | 1438756 | -5.09 | -10.69% |
| 2007-09-28 | 45.02 | 48.12 | 43.66 | 47.62 | 27709 | 1275672 | 2.18 | 4.80% |
| 2007-09-21 | 47.01 | 48.50 | 45.35 | 45.44 | 24021 | 1119729 | -1.84 | -3.89% |
| 2007-09-14 | 48.80 | 49.49 | 45.09 | 47.28 | 38387 | 1807839 | -1.71 | -3.49% |
| 2007-09-07 | 50.91 | 53.48 | 48.90 | 48.99 | 57605 | 2941156 | -1.84 | -3.62% |
| 2007-08-31 | 51.90 | 52.48 | 48.78 | 50.83 | 40761 | 2048773 | -1.17 | -2.25% |
| 2007-08-24 | 50.80 | 54.90 | 49.71 | 52.00 | 37013 | 1939294 | 2.30 | 4.63% |
| 2007-08-17 | 52.00 | 52.00 | 48.88 | 49.70 | 29755 | 1489168 | -1.48 | -2.89% |
| 2007-08-10 | 52.80 | 52.80 | 48.81 | 51.18 | 56364 | 2841360 | -1.02 | -1.95% |
| 2007-08-03 | 50.40 | 54.50 | 49.52 | 52.20 | 30024 | 1559301 | 2.24 | 4.48% |
| 2007-07-27 | 48.72 | 51.79 | 45.58 | 49.96 | 26284 | 1316540 | 0.96 | 1.96% |
| 2007-07-20 | 46.70 | 49.35 | 43.86 | 49.00 | 14949 | 700717 | 2.30 | 4.92% |
| 2007-07-13 | 44.50 | 48.00 | 43.40 | 46.70 | 23893 | 1102720 | 2.60 | 5.90% |
| 2007-07-06 | 46.00 | 48.31 | 41.15 | 44.10 | 26468 | 1189240 | -1.89 | -4.11% |
| 2007-06-29 | 53.00 | 53.29 | 45.45 | 45.99 | 48827 | 2409613 | -6.01 | -11.56% |
| 2007-06-22 | 56.88 | 59.85 | 50.66 | 52.00 | 47170 | 2620641 | -4.30 | -7.64% |
| 2007-06-15 | 49.90 | 58.71 | 49.90 | 56.30 | 66703 | 3627190 | 6.72 | 13.55% |
| 2007-06-08 | 46.03 | 50.05 | 37.66 | 49.58 | 90789 | 4018857 | 3.17 | 6.83% |
| 2007-06-01 | 43.35 | 48.04 | 40.35 | 46.41 | 95859 | 4301706 | 3.31 | 7.68% |
| 2007-05-25 | 39.66 | 43.86 | 39.51 | 43.10 | 67250 | 2791713 | 2.10 | 5.12% |
| 2007-05-18 | 42.50 | 43.66 | 38.00 | 41.00 | 47078 | 1936397 | -1.72 | -4.03% |
| 2007-05-11 | 42.50 | 44.10 | 41.01 | 42.72 | 57848 | 2450035 | 0.36 | 0.85% |
| 2007-04-27 | 45.57 | 47.19 | 42.25 | 42.36 | 52884 | 2333186 | -3.14 | -6.90% |
| 2007-04-20 | 44.10 | 47.47 | 43.00 | 45.50 | 48997 | 2225392 | 2.31 | 5.35% |
| 2007-04-13 | 40.00 | 45.63 | 39.50 | 43.19 | 93664 | 4082291 | 3.09 | 7.71% |
| 2007-04-06 | 39.90 | 41.80 | 39.50 | 40.10 | 43728 | 1762417 | 0.40 | 1.01% |
| 2007-03-30 | 39.79 | 41.80 | 38.00 | 39.70 | 28792 | 1158116 | -0.30 | -0.75% |
| 2007-03-23 | 38.40 | 45.08 | 38.40 | 40.00 | 39873 | 1658185 | -0.92 | -2.25% |
| 2007-03-16 | 38.52 | 42.25 | 37.50 | 40.92 | 19088 | 761705 | 1.92 | 4.92% |
| 2007-03-09 | 36.34 | 39.90 | 35.66 | 39.00 | 17004 | 645552 | 2.59 | 7.11% |
| 2007-03-02 | 43.17 | 43.41 | 35.21 | 36.41 | 26306 | 1017686 | -6.89 | -15.91% |
| 2007-02-16 | 41.00 | 44.49 | 40.00 | 43.30 | 32597 | 1404118 | 3.36 | 8.41% |
| 2007-02-09 | 36.00 | 40.80 | 36.00 | 39.94 | 22291 | 866092 | 2.81 | 7.57% |
| 2007-02-02 | 38.68 | 42.80 | 35.01 | 37.13 | 24663 | 941048 | -2.24 | -5.69% |
| 2007-01-26 | 38.00 | 43.70 | 35.80 | 39.37 | 45369 | 1798902 | 1.47 | 3.88% |
| 2007-01-19 | 32.90 | 38.98 | 32.26 | 37.90 | 53123 | 1916300 | 5.37 | 16.51% |
| 2007-01-12 | 28.23 | 32.53 | 27.71 | 32.53 | 55291 | 1666570 | 4.28 | 15.15% |
| 2007-01-05 | 28.28 | 29.30 | 26.88 | 28.25 | 30029 | 841552 | 0.45 | 1.62% |
| 2006-12-29 | 22.40 | 28.50 | 22.40 | 27.80 | 80093 | 2023325 | 5.51 | 24.72% |
| 2006-12-22 | 20.89 | 22.80 | 20.21 | 22.29 | 60878 | 1318776 | 1.43 | 6.86% |
| 2006-12-15 | 18.95 | 21.25 | 18.89 | 20.86 | 38882 | 773645 | 1.89 | 9.96% |
| 2006-12-08 | 20.41 | 20.86 | 18.90 | 18.97 | 59391 | 1191313 | -1.53 | -7.46% |
| 2006-12-01 | 19.06 | 21.40 | 18.88 | 20.50 | 39345 | 805560 | 1.25 | 6.49% |
