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 | 26.28 | 26.80 | 23.10 | 23.30 | 195720 | 4934350 | -3.16 | -11.94% |
| 2009-11-20 | 25.85 | 26.75 | 25.30 | 26.46 | 220393 | 5730093 | 0.59 | 2.28% |
| 2009-11-13 | 26.00 | 27.10 | 25.30 | 25.87 | 205927 | 5406861 | -0.11 | -0.42% |
| 2009-11-06 | 23.57 | 27.29 | 22.88 | 25.98 | 281058 | 7184191 | 2.07 | 8.66% |
| 2009-10-30 | 24.78 | 25.66 | 22.38 | 23.91 | 321805 | 7718343 | -1.25 | -4.97% |
| 2009-10-23 | 19.62 | 26.05 | 19.62 | 25.16 | 445503 | 10300104 | 5.39 | 27.26% |
| 2009-10-16 | 19.40 | 20.18 | 19.20 | 19.77 | 90171 | 1777353 | 0.28 | 1.44% |
| 2009-10-09 | 18.15 | 19.50 | 18.02 | 19.49 | 20778 | 394462 | 1.36 | 7.50% |
| 2009-09-30 | 19.95 | 20.15 | 17.50 | 18.13 | 49781 | 924880 | -1.53 | -7.78% |
| 2009-09-25 | 21.37 | 21.75 | 18.92 | 19.66 | 125108 | 2561736 | -2.02 | -9.32% |
| 2009-09-18 | 20.89 | 23.88 | 20.80 | 21.68 | 338737 | 7590027 | 0.79 | 3.78% |
| 2009-09-11 | 20.67 | 21.75 | 19.61 | 20.89 | 180020 | 3750642 | 0.53 | 2.60% |
| 2009-09-04 | 20.40 | 20.67 | 18.28 | 20.36 | 129078 | 2510794 | -0.63 | -3.00% |
| 2009-08-28 | 20.81 | 24.09 | 20.36 | 20.99 | 309026 | 6916957 | 0.04 | 0.19% |
| 2009-08-21 | 22.30 | 23.14 | 19.31 | 20.95 | 197570 | 4160377 | -1.67 | -7.38% |
| 2009-08-14 | 26.93 | 27.68 | 22.60 | 22.62 | 156741 | 3909763 | -4.22 | -15.72% |
| 2009-08-07 | 29.15 | 29.88 | 26.80 | 26.84 | 318447 | 8958437 | -2.91 | -9.78% |
| 2009-07-31 | 26.60 | 32.23 | 26.20 | 29.75 | 684774 | 19806562 | 3.41 | 12.95% |
| 2009-07-24 | 27.30 | 29.30 | 26.12 | 26.34 | 308803 | 8491868 | -0.48 | -1.79% |
| 2009-07-17 | 27.09 | 28.39 | 26.46 | 26.82 | 278299 | 7609054 | -0.27 | -1.00% |
| 2009-07-10 | 26.70 | 27.79 | 26.00 | 27.09 | 192986 | 5133145 | 0.13 | 0.48% |
| 2009-07-03 | 26.80 | 27.51 | 26.00 | 26.96 | 164825 | 4383318 | 0.16 | 0.60% |
| 2009-06-26 | 28.05 | 28.45 | 26.30 | 26.80 | 214058 | 5827043 | -1.25 | -4.46% |
| 2009-06-19 | 26.89 | 32.19 | 26.89 | 28.05 | 393318 | 11599166 | 1.42 | 5.33% |
| 2009-06-12 | 27.13 | 27.35 | 25.99 | 26.63 | 105925 | 2811616 | -0.50 | -1.84% |
| 2009-06-05 | 26.95 | 28.33 | 26.53 | 27.13 | 158864 | 4352469 | -0.43 | -1.56% |
| 2009-05-26 | 26.00 | 28.40 | 25.69 | 27.56 | 90058 | 2476009 | 0.86 | 3.22% |
| 2009-05-22 | 27.38 | 28.27 | 25.51 | 26.70 | 209309 | 5625517 | -0.65 | -2.38% |
| 2009-05-15 | 28.05 | 28.88 | 26.95 | 27.35 | 156304 | 4343401 | -0.93 | -3.29% |
| 2009-05-08 | 28.66 | 31.41 | 27.90 | 28.28 | 220741 | 6560102 | -0.40 | -1.40% |
| 2009-04-30 | 28.11 | 29.35 | 26.51 | 28.68 | 150221 | 4165333 | 1.16 | 4.21% |
| 2009-04-24 | 29.50 | 30.50 | 26.38 | 27.52 | 319354 | 9104673 | -3.47 | -11.20% |
| 2009-04-17 | 28.88 | 33.90 | 28.05 | 30.99 | 472921 | 14555403 | 3.07 | 11.00% |
| 2009-04-10 | 26.21 | 28.58 | 24.40 | 27.92 | 457053 | 12070275 | 1.71 | 6.52% |
| 2009-04-03 | 19.77 | 26.21 | 18.71 | 26.21 | 248800 | 5708533 | 6.45 | 32.64% |
| 2009-03-27 | 18.20 | 20.00 | 17.60 | 19.76 | 222317 | 4209223 | 1.18 | 6.35% |
| 2009-03-20 | 15.20 | 19.09 | 15.04 | 18.58 | 273270 | 4817521 | 3.10 | 20.03% |
| 2009-03-13 | 13.52 | 16.29 | 13.11 | 15.48 | 418069 | 6219090 | 1.42 | 10.10% |
| 2009-03-06 | 9.13 | 14.06 | 9.03 | 14.06 | 339711 | 4103866 | 4.88 | 53.16% |
| 2009-02-27 | 11.20 | 11.64 | 9.08 | 9.18 | 128575 | 1381178 | -2.14 | -18.91% |
| 2009-02-20 | 11.80 | 11.90 | 10.35 | 11.32 | 192004 | 2168312 | -0.11 | -0.96% |
| 2009-02-13 | 10.16 | 11.76 | 9.96 | 11.43 | 186042 | 1954099 | 1.27 | 12.50% |
| 2009-02-06 | 8.80 | 10.25 | 8.68 | 10.16 | 207933 | 2033181 | 1.46 | 16.78% |
| 2009-01-23 | 8.78 | 9.14 | 8.60 | 8.70 | 101219 | 898642 | 0.02 | 0.23% |
| 2009-01-16 | 8.58 | 9.21 | 8.30 | 8.68 | 162270 | 1430067 | 0.03 | 0.35% |
| 2009-01-09 | 8.98 | 9.26 | 8.20 | 8.65 | 238730 | 2084588 | 0.67 | 8.40% |
| 2008-12-26 | 7.89 | 8.05 | 7.06 | 7.98 | 81147 | 628010 | 0.10 | 1.27% |
| 2008-12-19 | 7.43 | 8.50 | 7.28 | 7.88 | 149268 | 1160225 | -0.12 | -1.50% |
| 2008-12-09 | 7.43 | 8.18 | 7.39 | 8.00 | 63187 | 492068 | 0.67 | 9.14% |
| 2008-12-05 | 6.39 | 7.42 | 6.32 | 7.33 | 104853 | 739616 | 0.99 | 15.62% |
| 2008-11-28 | 6.70 | 6.85 | 6.13 | 6.34 | 39899 | 256636 | -0.32 | -4.80% |
| 2008-11-20 | 6.73 | 6.94 | 6.16 | 6.66 | 69756 | 459296 | 0.08 | 1.22% |
| 2008-11-14 | 5.71 | 6.60 | 5.60 | 6.58 | 67474 | 417484 | 0.82 | 14.24% |
| 2008-11-07 | 5.63 | 5.81 | 5.24 | 5.76 | 21270 | 117116 | 0.13 | 2.31% |
| 2008-10-31 | 5.88 | 5.88 | 5.30 | 5.63 | 23791 | 133877 | -0.31 | -5.22% |
| 2008-10-24 | 5.58 | 6.13 | 5.58 | 5.94 | 28567 | 168977 | 0.26 | 4.58% |
| 2008-10-17 | 6.12 | 6.70 | 5.55 | 5.68 | 35980 | 217049 | -0.65 | -10.27% |
| 2008-10-10 | 7.55 | 7.55 | 6.33 | 6.33 | 39104 | 269984 | -1.25 | -16.49% |
| 2008-09-26 | 7.95 | 8.20 | 7.30 | 7.58 | 55470 | 426316 | 0.13 | 1.75% |
| 2008-09-19 | 7.80 | 7.80 | 6.39 | 7.45 | 30552 | 219326 | -0.31 | -4.00% |
| 2008-09-12 | 7.95 | 8.37 | 7.68 | 7.76 | 33331 | 266355 | -0.19 | -2.39% |
| 2008-09-05 | 8.44 | 8.48 | 7.88 | 7.95 | 25153 | 205624 | -0.52 | -6.14% |
| 2008-08-29 | 9.05 | 9.10 | 7.82 | 8.47 | 34110 | 287112 | -0.45 | -5.04% |
| 2008-08-22 | 9.60 | 9.76 | 8.51 | 8.92 | 43522 | 399467 | -0.67 | -6.99% |
| 2008-08-15 | 11.15 | 11.28 | 9.09 | 9.59 | 52057 | 511150 | -1.58 | -14.14% |
| 2008-08-08 | 12.15 | 12.50 | 11.17 | 11.17 | 90088 | 1083443 | -1.19 | -9.63% |
| 2008-08-01 | 13.28 | 13.95 | 11.75 | 12.36 | 216635 | 2850188 | -0.32 | -2.52% |
| 2008-07-25 | 11.40 | 12.68 | 11.15 | 12.68 | 52160 | 637334 | 1.39 | 12.31% |
| 2008-07-18 | 11.68 | 12.09 | 10.59 | 11.29 | 31797 | 363067 | -0.57 | -4.81% |
| 2008-07-11 | 11.13 | 12.18 | 11.11 | 11.86 | 54546 | 646070 | 0.64 | 5.70% |
| 2008-07-04 | 10.44 | 11.46 | 10.30 | 11.22 | 39556 | 432638 | 0.78 | 7.47% |
| 2008-06-27 | 10.37 | 11.45 | 10.15 | 10.44 | 52329 | 565542 | 0.31 | 3.06% |
| 2008-06-19 | 11.52 | 11.85 | 10.13 | 10.13 | 46835 | 509219 | -1.48 | -12.75% |
| 2008-06-13 | 13.80 | 13.80 | 11.56 | 11.61 | 56855 | 695818 | -2.88 | -19.88% |
| 2008-06-06 | 14.40 | 15.58 | 14.07 | 14.49 | 186650 | 2772978 | 0.41 | 2.91% |
| 2008-05-30 | 13.15 | 14.08 | 12.37 | 14.08 | 48367 | 645233 | 0.81 | 6.10% |
| 2008-05-23 | 14.10 | 14.28 | 12.10 | 13.27 | 55346 | 725746 | -1.01 | -7.07% |
| 2008-05-15 | 14.07 | 14.78 | 13.52 | 14.28 | 74183 | 1058108 | -0.11 | -0.76% |
| 2008-05-09 | 14.22 | 15.25 | 13.22 | 14.39 | 139370 | 2004457 | 0.20 | 1.41% |
| 2008-04-30 | 13.45 | 14.40 | 13.15 | 14.19 | 74576 | 1038902 | 0.56 | 4.11% |
| 2008-04-25 | 12.00 | 13.63 | 10.30 | 13.63 | 67932 | 853141 | 2.54 | 22.90% |
| 2008-04-18 | 12.70 | 12.71 | 11.08 | 11.09 | 21312 | 256997 | -1.96 | -15.02% |
| 2008-04-11 | 12.60 | 14.06 | 12.40 | 13.05 | 31170 | 411634 | 0.35 | 2.76% |
| 2008-04-03 | 15.10 | 15.10 | 12.17 | 12.70 | 24399 | 324680 | -2.60 | -16.99% |
| 2008-03-28 | 16.45 | 16.50 | 14.50 | 15.30 | 22393 | 349162 | -0.87 | -5.38% |
| 2008-03-21 | 17.10 | 17.27 | 14.60 | 16.17 | 38438 | 608043 | -1.10 | -6.37% |
| 2008-03-14 | 18.25 | 18.89 | 17.10 | 17.27 | 36585 | 657079 | -0.95 | -5.21% |
| 2008-03-07 | 17.94 | 19.80 | 17.67 | 18.22 | 73244 | 1376487 | 0.15 | 0.83% |
| 2008-02-29 | 17.45 | 18.30 | 16.70 | 18.07 | 34617 | 607398 | 0.68 | 3.91% |
| 2008-02-22 | 17.79 | 18.10 | 17.03 | 17.39 | 32331 | 572775 | 0.11 | 0.64% |
| 2008-02-15 | 16.98 | 17.55 | 16.50 | 17.28 | 15463 | 264042 | 0.34 | 2.01% |
| 2008-02-05 | 16.12 | 17.15 | 16.12 | 16.94 | 13826 | 231855 | 1.15 | 7.28% |
| 2008-02-01 | 17.65 | 17.98 | 15.36 | 15.79 | 48322 | 820132 | -2.06 | -11.54% |
| 2008-01-25 | 19.25 | 20.10 | 16.72 | 17.85 | 76989 | 1385258 | -1.29 | -6.74% |
| 2008-01-18 | 18.70 | 20.45 | 18.00 | 19.14 | 86691 | 1669268 | 0.40 | 2.13% |
| 2008-01-11 | 18.97 | 19.40 | 18.11 | 18.74 | 72748 | 1369505 | -0.23 | -1.21% |
| 2008-01-04 | 17.82 | 19.30 | 17.82 | 18.97 | 40716 | 764014 | 0.99 | 5.51% |
| 2007-12-28 | 17.36 | 18.66 | 17.20 | 17.98 | 63361 | 1133994 | 0.69 | 3.99% |
| 2007-12-21 | 16.49 | 17.64 | 16.49 | 17.29 | 73171 | 1250703 | 0.77 | 4.66% |
| 2007-12-14 | 15.62 | 16.99 | 15.62 | 16.52 | 56165 | 920892 | 0.62 | 3.90% |
| 2007-12-07 | 15.19 | 15.95 | 15.15 | 15.90 | 30291 | 471323 | 0.69 | 4.54% |
| 2007-11-30 | 16.33 | 16.58 | 15.00 | 15.21 | 30188 | 472567 | -1.01 | -6.23% |
| 2007-11-23 | 15.73 | 16.60 | 15.58 | 16.22 | 55700 | 902573 | 0.50 | 3.18% |
| 2007-11-16 | 15.21 | 15.95 | 14.75 | 15.72 | 29115 | 449370 | 0.08 | 0.51% |
| 2007-11-09 | 15.13 | 15.88 | 14.63 | 15.64 | 26067 | 403339 | 0.51 | 3.37% |
| 2007-11-02 | 14.95 | 16.25 | 14.62 | 15.13 | 33597 | 518509 | 0.25 | 1.68% |
| 2007-10-26 | 17.80 | 17.80 | 14.25 | 14.88 | 59505 | 967519 | -3.76 | -20.17% |
| 2007-10-18 | 16.75 | 20.17 | 16.55 | 18.64 | 123926 | 2342420 | 1.97 | 11.82% |
| 2007-10-12 | 17.19 | 18.45 | 15.70 | 16.67 | 84273 | 1480812 | -0.32 | -1.88% |
| 2007-09-28 | 17.16 | 17.30 | 16.52 | 16.99 | 48320 | 815882 | -0.17 | -0.99% |
| 2007-09-21 | 17.05 | 17.70 | 16.75 | 17.16 | 64865 | 1115030 | -0.02 | -0.12% |
| 2007-09-14 | 18.41 | 18.56 | 16.68 | 17.18 | 68516 | 1193576 | -1.31 | -7.08% |
| 2007-09-07 | 18.35 | 19.58 | 18.12 | 18.49 | 130492 | 2448732 | 0.36 | 1.99% |
| 2007-08-31 | 18.01 | 18.62 | 17.10 | 18.13 | 84898 | 1524032 | 0.12 | 0.67% |
| 2007-08-24 | 17.98 | 18.50 | 17.50 | 18.01 | 89704 | 1614651 | 0.59 | 3.39% |
| 2007-08-17 | 17.15 | 19.00 | 17.01 | 17.42 | 152767 | 2721064 | -0.07 | -0.40% |
| 2007-08-10 | 16.33 | 17.92 | 15.85 | 17.49 | 121099 | 2039462 | 1.23 | 7.57% |
| 2007-08-03 | 16.36 | 17.06 | 15.60 | 16.26 | 79282 | 1304746 | -0.20 | -1.22% |
| 2007-07-27 | 15.78 | 16.79 | 15.60 | 16.46 | 81098 | 1313528 | 0.86 | 5.51% |
| 2007-07-20 | 14.86 | 15.75 | 14.58 | 15.60 | 50258 | 760229 | 0.74 | 4.98% |
| 2007-07-13 | 14.81 | 15.48 | 14.10 | 14.86 | 57895 | 862340 | 0.20 | 1.36% |
| 2007-07-06 | 14.35 | 15.00 | 13.32 | 14.66 | 66085 | 949271 | 0.45 | 3.17% |
| 2007-06-29 | 17.81 | 17.95 | 14.10 | 14.21 | 118100 | 1856018 | -3.60 | -20.21% |
| 2007-06-22 | 18.40 | 20.80 | 17.15 | 17.81 | 158254 | 3033636 | 0.21 | 1.19% |
| 2007-06-15 | 16.99 | 18.36 | 15.96 | 17.60 | 149554 | 2594374 | 0.71 | 4.20% |
| 2007-06-08 | 17.32 | 17.85 | 13.90 | 16.89 | 163075 | 2615915 | -0.29 | -1.69% |
| 2007-06-01 | 21.81 | 22.92 | 17.09 | 17.18 | 208199 | 4285845 | -4.47 | -20.65% |
| 2007-05-25 | 20.58 | 23.20 | 20.11 | 21.65 | 215707 | 4730877 | 0.21 | 0.98% |
| 2007-05-18 | 20.61 | 22.18 | 20.58 | 21.44 | 229183 | 4904142 | 1.48 | 7.42% |
| 2007-05-11 | 20.00 | 21.20 | 19.09 | 19.96 | 145488 | 2943812 | -0.34 | -1.68% |
| 2007-04-27 | 22.00 | 22.59 | 19.88 | 20.30 | 206779 | 4438385 | -1.83 | -8.27% |
| 2007-04-20 | 19.16 | 22.89 | 18.61 | 22.13 | 224158 | 4575585 | 3.09 | 16.23% |
| 2007-04-13 | 18.88 | 19.89 | 18.00 | 19.04 | 171343 | 3199216 | 0.18 | 0.95% |
| 2007-04-06 | 18.00 | 19.20 | 17.48 | 18.86 | 76814 | 1393874 | 0.68 | 3.74% |
| 2007-03-30 | 18.40 | 19.82 | 17.80 | 18.18 | 111004 | 2069572 | -0.22 | -1.20% |
| 2007-03-23 | 17.61 | 19.60 | 17.61 | 18.40 | 77537 | 1437425 | 0.07 | 0.38% |
| 2007-03-16 | 16.42 | 18.78 | 16.02 | 18.33 | 150703 | 2655989 | 1.84 | 11.16% |
| 2007-03-09 | 15.57 | 16.80 | 15.05 | 16.49 | 102033 | 1650507 | 1.00 | 6.46% |
| 2007-03-02 | 16.39 | 17.30 | 14.58 | 15.49 | 94476 | 1480162 | -0.83 | -5.09% |
| 2007-02-16 | 15.01 | 16.97 | 14.75 | 16.32 | 122475 | 1917739 | 1.18 | 7.79% |
| 2007-02-09 | 14.30 | 15.67 | 14.30 | 15.14 | 46199 | 698567 | 0.77 | 5.36% |
| 2007-02-02 | 15.80 | 17.44 | 14.09 | 14.37 | 101192 | 1587817 | -1.03 | -6.69% |
| 2007-01-26 | 15.90 | 16.98 | 15.23 | 15.40 | 119448 | 1923431 | -0.39 | -2.47% |
| 2007-01-19 | 12.82 | 16.45 | 12.81 | 15.79 | 163259 | 2374262 | 3.07 | 24.14% |
| 2007-01-12 | 12.05 | 13.89 | 11.90 | 12.72 | 127189 | 1646041 | 0.77 | 6.44% |
| 2007-01-05 | 12.41 | 12.50 | 11.60 | 11.95 | 25326 | 302837 | -0.43 | -3.47% |
| 2006-12-29 | 11.50 | 12.80 | 11.48 | 12.38 | 81131 | 990500 | 0.80 | 6.91% |
| 2006-12-22 | 11.50 | 12.60 | 11.27 | 11.58 | 111890 | 1324268 | 0.02 | 0.17% |
| 2006-12-15 | 10.39 | 11.81 | 10.30 | 11.56 | 89538 | 1004956 | 1.16 | 11.15% |
| 2006-12-08 | 10.78 | 11.33 | 10.36 | 10.40 | 65305 | 716308 | -0.44 | -4.06% |
| 2006-12-01 | 10.60 | 10.98 | 10.40 | 10.84 | 57813 | 621982 | 0.32 | 3.04% |
