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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 32.48 | 35.10 | 31.83 | 34.97 | 112773 | 3724698 | 2.49 | 7.67% |
| 2009-11-20 | 31.31 | 33.89 | 31.31 | 32.48 | 100342 | 3291289 | 0.97 | 3.08% |
| 2009-11-12 | 31.70 | 32.39 | 30.63 | 31.51 | 101151 | 3183825 | -0.29 | -0.91% |
| 2009-11-06 | 28.00 | 32.35 | 28.00 | 31.80 | 175675 | 5455637 | 2.48 | 8.46% |
| 2009-10-30 | 29.70 | 30.28 | 27.95 | 29.32 | 273158 | 8010051 | -0.01 | -0.03% |
| 2009-10-23 | 26.12 | 29.33 | 25.90 | 29.33 | 300965 | 8304823 | 3.21 | 12.29% |
| 2009-10-16 | 24.77 | 26.70 | 24.00 | 26.12 | 193815 | 4903639 | 1.35 | 5.45% |
| 2009-10-09 | 23.32 | 24.80 | 23.04 | 24.77 | 41597 | 1009356 | 1.71 | 7.42% |
| 2009-09-30 | 24.36 | 24.88 | 22.82 | 23.06 | 103266 | 2470576 | -1.30 | -5.34% |
| 2009-09-25 | 24.80 | 26.70 | 22.50 | 24.36 | 221184 | 5501531 | -1.20 | -4.70% |
| 2009-09-18 | 26.30 | 27.95 | 25.20 | 25.56 | 261293 | 6992649 | -1.05 | -3.95% |
| 2009-09-11 | 25.97 | 27.46 | 25.36 | 26.61 | 243196 | 6423702 | 3.00 | 12.71% |
| 2009-09-03 | 23.00 | 23.93 | 20.61 | 23.61 | 288132 | 6367809 | 0.14 | 0.60% |
| 2009-08-28 | 26.00 | 26.93 | 23.10 | 23.47 | 379981 | 9697482 | -2.28 | -8.85% |
| 2009-08-21 | 23.29 | 25.75 | 20.52 | 25.75 | 440907 | 10324300 | 1.73 | 7.20% |
| 2009-08-14 | 24.50 | 25.44 | 22.81 | 24.02 | 256241 | 6201427 | -0.30 | -1.23% |
| 2009-08-07 | 28.76 | 29.20 | 24.01 | 24.32 | 200728 | 5493272 | -4.17 | -14.64% |
| 2009-07-31 | 30.00 | 30.25 | 25.00 | 28.49 | 292916 | 8206932 | -1.76 | -5.82% |
| 2009-07-24 | 26.65 | 31.40 | 26.13 | 30.25 | 299788 | 8769101 | 3.44 | 12.83% |
| 2009-07-17 | 26.69 | 28.70 | 25.20 | 26.81 | 311408 | 8258851 | 0.06 | 0.22% |
| 2009-07-10 | 23.06 | 27.60 | 22.82 | 26.75 | 369320 | 9042186 | 3.79 | 16.51% |
| 2009-07-03 | 19.89 | 22.96 | 19.01 | 22.96 | 438013 | 9232141 | 3.03 | 15.20% |
| 2009-06-26 | 17.51 | 19.93 | 16.61 | 19.93 | 411549 | 7578687 | 2.80 | 16.35% |
| 2009-06-19 | 16.30 | 17.48 | 15.95 | 17.13 | 280528 | 4705035 | 0.86 | 5.29% |
| 2009-06-12 | 17.90 | 18.41 | 16.20 | 16.27 | 371205 | 6468702 | -1.47 | -8.29% |
| 2009-06-05 | 16.60 | 18.10 | 16.32 | 17.74 | 207882 | 3584929 | 1.39 | 8.50% |
| 2009-05-27 | 17.10 | 18.05 | 15.88 | 16.35 | 356929 | 6055115 | -1.65 | -9.17% |
| 2009-05-22 | 15.48 | 18.30 | 14.90 | 18.00 | 712799 | 12200924 | 2.51 | 16.20% |
| 2009-05-15 | 14.30 | 15.80 | 13.33 | 15.49 | 486432 | 7097966 | 1.26 | 8.86% |
| 2009-05-07 | 14.10 | 14.95 | 13.68 | 14.23 | 473074 | 6806138 | 0.21 | 1.50% |
| 2009-04-30 | 12.50 | 14.62 | 12.30 | 14.02 | 605513 | 8164200 | 2.03 | 16.93% |
| 2009-04-24 | 12.35 | 12.63 | 11.42 | 11.99 | 489702 | 5934716 | -0.39 | -3.15% |
| 2009-04-17 | 13.18 | 13.88 | 12.26 | 12.38 | 426755 | 5597198 | -0.74 | -5.64% |
| 2009-04-10 | 11.68 | 13.50 | 11.68 | 13.12 | 349066 | 4351289 | 1.52 | 13.10% |
| 2009-04-03 | 10.88 | 12.54 | 10.13 | 11.60 | 447926 | 5070150 | 0.63 | 5.74% |
| 2009-03-27 | 10.25 | 11.20 | 10.00 | 10.97 | 345334 | 3737773 | 0.74 | 7.23% |
| 2009-03-20 | 8.85 | 10.59 | 8.40 | 10.23 | 424392 | 4154599 | 1.41 | 15.99% |
| 2009-03-13 | 9.77 | 10.10 | 8.75 | 8.82 | 217957 | 2029099 | -1.19 | -11.89% |
| 2009-03-06 | 8.85 | 10.24 | 8.70 | 10.01 | 256214 | 2407834 | 1.08 | 12.09% |
| 2009-02-27 | 10.77 | 11.26 | 8.45 | 8.93 | 397651 | 4013271 | -2.05 | -18.67% |
| 2009-02-20 | 9.95 | 11.01 | 9.48 | 10.98 | 461204 | 4682405 | 1.13 | 11.47% |
| 2009-02-13 | 9.28 | 10.63 | 9.02 | 9.85 | 594873 | 5910963 | 1.07 | 12.19% |
| 2009-02-06 | 7.81 | 8.90 | 7.61 | 8.78 | 539705 | 4513842 | 0.97 | 12.42% |
| 2009-01-23 | 7.05 | 7.81 | 6.76 | 7.81 | 340441 | 2497736 | 0.72 | 10.15% |
| 2009-01-16 | 6.66 | 7.38 | 6.60 | 7.09 | 328135 | 2293032 | 0.41 | 6.14% |
| 2009-01-09 | 6.73 | 7.30 | 6.43 | 6.68 | 544142 | 3821054 | -0.65 | -8.87% |
| 2008-12-26 | 7.41 | 8.97 | 7.13 | 7.33 | 371082 | 2873580 | 0.59 | 8.75% |
| 2008-11-19 | 6.50 | 7.21 | 6.07 | 6.74 | 225314 | 1476592 | 0.19 | 2.90% |
| 2008-11-14 | 6.00 | 6.67 | 5.76 | 6.55 | 344430 | 2142023 | 0.55 | 9.17% |
| 2008-11-07 | 5.02 | 6.10 | 4.85 | 6.00 | 215461 | 1191504 | 0.94 | 18.58% |
| 2008-10-31 | 4.85 | 5.16 | 4.67 | 5.06 | 119879 | 594665 | 0.13 | 2.64% |
| 2008-10-24 | 4.58 | 4.98 | 4.35 | 4.93 | 64857 | 307865 | 0.48 | 10.79% |
| 2008-10-17 | 4.80 | 5.14 | 4.40 | 4.45 | 45716 | 212155 | -0.21 | -4.51% |
| 2008-10-10 | 5.19 | 5.19 | 4.50 | 4.66 | 75907 | 364616 | -0.50 | -9.69% |
| 2008-09-26 | 5.31 | 5.45 | 4.70 | 5.16 | 114047 | 589896 | 0.19 | 3.82% |
| 2008-09-19 | 4.86 | 5.10 | 4.30 | 4.97 | 50742 | 241995 | 0.05 | 1.02% |
| 2008-09-12 | 5.65 | 5.71 | 4.77 | 4.92 | 47663 | 243187 | -0.68 | -12.14% |
| 2008-09-05 | 5.51 | 5.95 | 5.38 | 5.60 | 65170 | 371785 | 0.07 | 1.27% |
| 2008-08-29 | 5.90 | 6.04 | 5.11 | 5.53 | 50502 | 279049 | -0.42 | -7.06% |
| 2008-08-22 | 5.58 | 6.06 | 5.04 | 5.95 | 84509 | 480246 | 0.43 | 7.79% |
| 2008-08-15 | 5.92 | 5.92 | 5.09 | 5.52 | 54035 | 292086 | -0.43 | -7.23% |
| 2008-08-08 | 6.71 | 6.79 | 5.86 | 5.95 | 55632 | 357056 | -0.77 | -11.46% |
| 2008-08-01 | 6.69 | 7.16 | 6.35 | 6.72 | 125248 | 856283 | 0.03 | 0.45% |
| 2008-07-25 | 6.27 | 6.80 | 6.20 | 6.69 | 109580 | 719566 | 0.44 | 7.04% |
| 2008-07-18 | 6.60 | 6.92 | 5.91 | 6.25 | 83745 | 540296 | -0.46 | -6.86% |
| 2008-07-11 | 6.50 | 7.27 | 6.41 | 6.71 | 168742 | 1163469 | 0.34 | 5.34% |
| 2008-07-04 | 6.09 | 6.56 | 5.80 | 6.37 | 87094 | 543227 | 0.27 | 4.43% |
| 2008-06-27 | 6.12 | 6.86 | 5.80 | 6.10 | 152372 | 973079 | -0.04 | -0.65% |
| 2008-06-20 | 7.02 | 7.22 | 5.59 | 6.14 | 142851 | 901081 | -0.88 | -12.54% |
| 2008-06-13 | 8.00 | 8.00 | 6.93 | 7.02 | 94140 | 702360 | -1.21 | -14.70% |
| 2008-06-06 | 9.61 | 9.79 | 8.15 | 8.23 | 155162 | 1386217 | -1.37 | -14.27% |
| 2008-05-30 | 9.98 | 10.47 | 9.00 | 9.60 | 287375 | 2810124 | -0.35 | -3.52% |
| 2008-05-23 | 9.08 | 11.70 | 8.86 | 9.95 | 698778 | 7359615 | 0.94 | 10.43% |
| 2008-05-16 | 9.28 | 9.64 | 8.75 | 9.01 | 201933 | 1849498 | -0.64 | -6.63% |
| 2008-05-09 | 8.61 | 9.88 | 8.30 | 9.65 | 303402 | 2788506 | 1.14 | 13.40% |
| 2008-04-30 | 8.20 | 8.59 | 7.79 | 8.51 | 83159 | 680165 | 0.32 | 3.91% |
| 2008-04-25 | 7.62 | 8.49 | 6.86 | 8.19 | 127834 | 1008811 | 0.57 | 7.48% |
| 2008-04-18 | 8.60 | 8.93 | 7.60 | 7.62 | 67168 | 558929 | -1.09 | -12.51% |
| 2008-04-11 | 8.37 | 9.27 | 7.78 | 8.71 | 106941 | 923353 | 0.51 | 6.22% |
| 2008-04-03 | 10.60 | 11.00 | 7.61 | 8.20 | 105552 | 939156 | -2.97 | -26.59% |
| 2008-03-28 | 11.52 | 12.08 | 10.28 | 11.17 | 124857 | 1437167 | -0.36 | -3.12% |
| 2008-03-21 | 12.60 | 12.79 | 10.00 | 11.53 | 117591 | 1319109 | -1.08 | -8.56% |
| 2008-03-14 | 14.55 | 14.55 | 12.34 | 12.61 | 126102 | 1696481 | -1.86 | -12.85% |
| 2008-03-07 | 14.41 | 14.90 | 13.85 | 14.47 | 220143 | 3176838 | -0.01 | -0.07% |
| 2008-02-29 | 13.59 | 14.61 | 13.40 | 14.48 | 227094 | 3201349 | 1.04 | 7.74% |
| 2008-02-22 | 13.76 | 14.45 | 13.22 | 13.44 | 117264 | 1632654 | 0.02 | 0.15% |
| 2008-02-15 | 13.57 | 13.76 | 12.88 | 13.42 | 42102 | 568027 | 0.00 | 0.00% |
| 2008-02-05 | 12.70 | 13.72 | 12.70 | 13.42 | 40851 | 544708 | 0.93 | 7.45% |
| 2008-02-01 | 13.80 | 14.80 | 12.34 | 12.49 | 209533 | 2932886 | -1.50 | -10.72% |
| 2008-01-25 | 14.50 | 14.50 | 12.50 | 13.99 | 209240 | 2845839 | -1.31 | -8.56% |
| 2008-01-18 | 14.90 | 16.38 | 14.78 | 15.30 | 307039 | 4788520 | 0.43 | 2.89% |
| 2008-01-11 | 15.56 | 15.66 | 14.40 | 14.87 | 256649 | 3888156 | -0.70 | -4.50% |
| 2008-01-04 | 14.86 | 15.84 | 14.85 | 15.57 | 119685 | 1854151 | 0.72 | 4.85% |
| 2007-12-28 | 14.10 | 15.32 | 14.00 | 14.85 | 235557 | 3461378 | 0.78 | 5.54% |
| 2007-12-21 | 13.32 | 14.32 | 12.98 | 14.07 | 225603 | 3097163 | 0.79 | 5.95% |
| 2007-12-14 | 12.31 | 13.85 | 12.30 | 13.28 | 255635 | 3393346 | 0.76 | 6.07% |
| 2007-12-07 | 11.80 | 12.56 | 11.60 | 12.52 | 128202 | 1569522 | 0.66 | 5.57% |
| 2007-11-30 | 12.38 | 12.46 | 11.60 | 11.86 | 109592 | 1320242 | -0.22 | -1.82% |
| 2007-11-23 | 12.70 | 13.30 | 11.46 | 12.08 | 168221 | 2123729 | -0.64 | -5.03% |
| 2007-11-16 | 11.60 | 12.99 | 10.80 | 12.72 | 321813 | 3902767 | 0.72 | 6.00% |
| 2007-11-09 | 15.55 | 15.78 | 11.51 | 12.00 | 339807 | 4601709 | -3.53 | -22.73% |
| 2007-11-02 | 14.79 | 16.00 | 13.31 | 15.53 | 511128 | 7755742 | -0.90 | -5.48% |
| 2007-10-26 | 17.28 | 18.98 | 16.43 | 16.43 | 402622 | 7429114 | -1.71 | -9.43% |
| 2007-10-18 | 14.99 | 18.90 | 14.50 | 18.14 | 655324 | 11397282 | 3.15 | 21.01% |
| 2007-10-12 | 16.80 | 16.84 | 14.31 | 14.99 | 361501 | 5680670 | -1.68 | -10.08% |
| 2007-09-28 | 18.00 | 18.50 | 15.65 | 16.67 | 477435 | 8160132 | -0.79 | -4.53% |
| 2007-09-21 | 15.00 | 18.50 | 14.80 | 17.46 | 1029851 | 17323348 | 2.36 | 15.63% |
| 2007-09-14 | 14.60 | 15.60 | 13.50 | 15.10 | 363267 | 5320422 | 0.13 | 0.87% |
| 2007-09-07 | 14.52 | 16.70 | 14.21 | 14.97 | 747820 | 11540174 | 0.48 | 3.31% |
| 2007-08-31 | 14.40 | 15.77 | 13.98 | 14.49 | 598258 | 8869911 | 0.14 | 0.98% |
| 2007-08-24 | 13.83 | 14.98 | 13.60 | 14.35 | 347933 | 4965558 | 0.67 | 4.90% |
| 2007-08-17 | 13.63 | 14.99 | 13.02 | 13.68 | 309752 | 4337180 | 0.03 | 0.22% |
| 2007-08-10 | 14.33 | 14.93 | 13.25 | 13.65 | 385224 | 5475836 | -0.68 | -4.75% |
| 2007-08-03 | 15.55 | 15.95 | 14.10 | 14.33 | 511094 | 7654816 | -1.25 | -8.02% |
| 2007-07-27 | 14.60 | 15.95 | 14.50 | 15.58 | 578947 | 8804059 | 1.05 | 7.23% |
| 2007-07-20 | 14.19 | 14.96 | 13.25 | 14.53 | 462012 | 6647029 | 0.47 | 3.34% |
| 2007-07-13 | 12.35 | 14.06 | 12.15 | 14.06 | 331665 | 4325476 | 1.90 | 15.62% |
| 2007-07-06 | 13.37 | 13.99 | 11.10 | 12.16 | 363046 | 4477680 | -1.45 | -10.65% |
| 2007-06-29 | 13.46 | 15.38 | 12.80 | 13.61 | 542250 | 7716590 | 0.23 | 1.72% |
| 2007-06-22 | 16.00 | 16.79 | 13.13 | 13.38 | 717375 | 11065443 | -2.33 | -14.83% |
| 2007-06-15 | 11.64 | 16.00 | 11.54 | 15.71 | 1027966 | 14475810 | 4.14 | 35.78% |
| 2007-06-08 | 11.80 | 12.00 | 10.22 | 11.57 | 508464 | 5627338 | -1.25 | -9.75% |
| 2007-06-01 | 14.68 | 15.98 | 12.82 | 12.82 | 850212 | 12775801 | -1.71 | -11.77% |
| 2007-05-25 | 14.05 | 15.35 | 13.90 | 14.53 | 736569 | 10783975 | -0.16 | -1.09% |
| 2007-05-18 | 13.85 | 15.48 | 13.58 | 14.69 | 987314 | 14331469 | 1.29 | 9.63% |
| 2007-05-11 | 11.36 | 14.80 | 11.09 | 13.40 | 788222 | 10597174 | 1.92 | 16.73% |
| 2007-04-27 | 11.95 | 12.89 | 11.00 | 11.48 | 705246 | 8289576 | -0.46 | -3.85% |
| 2007-04-20 | 11.82 | 13.19 | 11.48 | 11.94 | 679790 | 8347828 | 0.10 | 0.84% |
| 2007-04-13 | 12.32 | 12.58 | 11.60 | 11.84 | 640605 | 7663306 | -0.51 | -4.13% |
| 2007-04-06 | 10.70 | 12.96 | 10.33 | 12.35 | 723710 | 8450646 | 1.85 | 17.62% |
| 2007-03-30 | 9.68 | 10.86 | 9.68 | 10.50 | 974667 | 10099056 | 1.70 | 19.32% |
| 2007-03-23 | 6.99 | 8.80 | 6.92 | 8.80 | 846802 | 6778839 | 1.48 | 20.22% |
| 2007-03-16 | 7.15 | 7.68 | 6.90 | 7.32 | 605883 | 4431571 | 0.14 | 1.95% |
| 2007-03-09 | 7.55 | 7.60 | 7.01 | 7.18 | 405012 | 2935107 | -0.37 | -4.90% |
| 2007-03-02 | 6.65 | 7.68 | 6.45 | 7.55 | 979998 | 7020703 | 0.91 | 13.71% |
| 2007-02-16 | 6.41 | 6.78 | 6.32 | 6.64 | 447274 | 2922056 | 0.28 | 4.40% |
| 2007-02-09 | 5.85 | 6.39 | 5.83 | 6.36 | 266838 | 1648553 | 0.48 | 8.16% |
| 2007-02-02 | 5.74 | 6.77 | 5.71 | 5.88 | 861596 | 5409501 | -0.03 | -0.51% |
| 2007-01-26 | 6.31 | 7.05 | 5.63 | 5.91 | 862490 | 5448820 | -0.36 | -5.74% |
| 2007-01-19 | 5.30 | 6.30 | 5.25 | 6.27 | 697517 | 4077757 | 0.92 | 17.20% |
| 2007-01-12 | 5.10 | 6.00 | 5.10 | 5.35 | 697077 | 3947731 | 0.26 | 5.11% |
| 2007-01-05 | 5.05 | 5.11 | 4.94 | 5.09 | 108232 | 543178 | 0.08 | 1.60% |
| 2006-12-29 | 5.37 | 5.49 | 4.88 | 5.01 | 286344 | 1475507 | -0.36 | -6.70% |
| 2006-12-22 | 5.46 | 5.65 | 5.17 | 5.37 | 476054 | 2583703 | -0.01 | -0.19% |
| 2006-12-15 | 4.83 | 5.46 | 4.80 | 5.38 | 327558 | 1692067 | 0.40 | 8.03% |
| 2006-12-08 | 5.27 | 6.02 | 4.98 | 4.98 | 880297 | 4833138 | -0.29 | -5.50% |
| 2006-12-01 | 4.50 | 5.40 | 4.50 | 5.27 | 766386 | 3836995 | 0.70 | 15.32% |
