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 | 21.78 | 22.69 | 20.10 | 20.10 | 642021 | 13832391 | -1.67 | -7.67% |
| 2009-11-20 | 22.50 | 22.82 | 21.55 | 21.77 | 574010 | 12657149 | -0.35 | -1.58% |
| 2009-11-13 | 22.11 | 24.00 | 21.50 | 22.12 | 594902 | 13239039 | -0.40 | -1.78% |
| 2009-11-06 | 18.70 | 22.79 | 18.40 | 22.52 | 600984 | 12720394 | 2.98 | 15.25% |
| 2009-10-30 | 19.70 | 21.28 | 19.10 | 19.54 | 660984 | 13500303 | -0.25 | -1.26% |
| 2009-10-23 | 18.00 | 19.97 | 17.80 | 19.79 | 538708 | 10263734 | 1.79 | 9.94% |
| 2009-10-16 | 18.26 | 18.87 | 17.55 | 18.00 | 291737 | 5294567 | -0.24 | -1.32% |
| 2009-10-09 | 16.83 | 18.25 | 16.60 | 18.24 | 86672 | 1546642 | 1.60 | 9.62% |
| 2009-09-30 | 18.01 | 18.33 | 15.66 | 16.64 | 212456 | 3587847 | -1.50 | -8.27% |
| 2009-09-25 | 18.60 | 19.65 | 17.96 | 18.14 | 541551 | 10231295 | -0.76 | -4.02% |
| 2009-09-18 | 17.96 | 21.10 | 17.96 | 18.90 | 958464 | 19130208 | 1.03 | 5.76% |
| 2009-09-11 | 17.51 | 19.30 | 17.28 | 17.87 | 527932 | 9553640 | 0.58 | 3.35% |
| 2009-09-04 | 16.81 | 17.81 | 14.60 | 17.29 | 413003 | 6732919 | 0.24 | 1.41% |
| 2009-08-28 | 16.90 | 17.95 | 15.71 | 17.05 | 434156 | 7375960 | 0.74 | 4.54% |
| 2009-08-21 | 16.97 | 17.40 | 15.08 | 16.31 | 340370 | 5509540 | -1.65 | -9.19% |
| 2009-08-14 | 19.22 | 19.80 | 17.60 | 17.96 | 413726 | 7693619 | -1.13 | -5.92% |
| 2009-08-07 | 20.71 | 22.36 | 18.95 | 19.09 | 779391 | 16182247 | -1.35 | -6.61% |
| 2009-07-31 | 20.39 | 22.26 | 18.35 | 20.44 | 979097 | 20176796 | -0.19 | -0.92% |
| 2009-07-24 | 19.20 | 21.45 | 19.20 | 20.63 | 1401882 | 28502496 | 1.58 | 8.29% |
| 2009-07-17 | 18.20 | 19.49 | 17.78 | 19.05 | 1027483 | 19082000 | 0.65 | 3.53% |
| 2009-07-10 | 18.72 | 19.14 | 17.80 | 18.40 | 537836 | 9894306 | -0.51 | -2.70% |
| 2009-07-03 | 17.99 | 19.99 | 17.62 | 18.91 | 667977 | 12537124 | 0.94 | 5.23% |
| 2009-06-26 | 17.77 | 18.78 | 16.75 | 17.97 | 636974 | 11283678 | 0.30 | 1.70% |
| 2009-06-19 | 17.12 | 18.33 | 16.76 | 17.67 | 421792 | 7426484 | 0.52 | 3.03% |
| 2009-06-12 | 18.58 | 18.58 | 16.90 | 17.15 | 469145 | 8313874 | -1.43 | -7.70% |
| 2009-06-05 | 17.68 | 19.64 | 17.63 | 18.58 | 662319 | 12278090 | 0.92 | 5.21% |
| 2009-05-27 | 15.29 | 17.80 | 15.13 | 17.66 | 794490 | 13472218 | 1.86 | 11.77% |
| 2009-05-22 | 15.35 | 16.40 | 14.85 | 15.80 | 992262 | 15588735 | 0.24 | 1.54% |
| 2009-05-15 | 14.30 | 16.57 | 14.14 | 15.56 | 1732291 | 26777620 | 1.48 | 10.51% |
| 2009-05-08 | 12.88 | 14.50 | 12.88 | 14.08 | 649444 | 9058858 | 1.19 | 9.23% |
| 2009-04-30 | 13.08 | 13.17 | 12.20 | 12.89 | 327962 | 4153783 | -0.17 | -1.30% |
| 2009-04-24 | 14.20 | 14.52 | 12.81 | 13.06 | 520799 | 7136913 | -1.10 | -7.77% |
| 2009-04-17 | 15.02 | 15.29 | 14.00 | 14.16 | 844583 | 12492357 | -0.81 | -5.41% |
| 2009-04-10 | 13.70 | 15.20 | 13.59 | 14.97 | 454383 | 6545462 | 1.11 | 8.01% |
| 2009-04-03 | 14.25 | 14.70 | 13.41 | 13.86 | 639135 | 9021885 | -0.33 | -2.33% |
| 2009-03-27 | 14.80 | 15.46 | 13.33 | 14.19 | 972019 | 14037714 | -0.61 | -4.12% |
| 2009-03-20 | 12.42 | 15.00 | 12.25 | 14.80 | 930982 | 13019001 | 2.20 | 17.46% |
| 2009-03-13 | 12.63 | 13.26 | 11.25 | 12.60 | 594486 | 7345733 | 0.03 | 0.24% |
| 2009-03-06 | 11.58 | 13.69 | 10.94 | 12.57 | 790623 | 9770263 | 0.43 | 3.54% |
| 2009-02-27 | 13.25 | 15.67 | 12.14 | 12.14 | 1054265 | 14953157 | -1.25 | -9.34% |
| 2009-02-20 | 11.79 | 13.40 | 11.50 | 13.39 | 1050655 | 13140017 | 1.60 | 13.57% |
| 2009-02-13 | 11.75 | 12.40 | 11.38 | 11.79 | 726755 | 8581905 | 0.18 | 1.55% |
| 2009-02-06 | 10.28 | 11.80 | 10.00 | 11.61 | 573762 | 6262247 | 1.50 | 14.84% |
| 2009-01-23 | 10.29 | 11.20 | 9.92 | 10.11 | 506522 | 5326305 | -0.21 | -2.04% |
| 2009-01-16 | 8.33 | 10.80 | 8.23 | 10.32 | 935926 | 8989994 | 2.01 | 24.19% |
| 2009-01-09 | 7.90 | 8.54 | 7.89 | 8.31 | 203327 | 1671377 | 0.36 | 4.53% |
| 2008-12-26 | 8.88 | 8.99 | 7.81 | 7.95 | 197444 | 1644304 | -0.95 | -10.67% |
| 2008-12-19 | 8.40 | 9.24 | 8.13 | 8.90 | 303289 | 2646765 | 0.63 | 7.62% |
| 2008-12-12 | 8.67 | 9.34 | 8.12 | 8.27 | 473929 | 4222465 | -0.28 | -3.27% |
| 2008-12-05 | 7.74 | 8.94 | 7.61 | 8.55 | 354981 | 2983551 | 0.79 | 10.18% |
| 2008-11-28 | 8.22 | 8.51 | 7.63 | 7.76 | 185017 | 1479257 | -0.39 | -4.79% |
| 2008-11-21 | 9.05 | 9.31 | 7.97 | 8.15 | 317577 | 2737488 | -0.63 | -7.17% |
| 2008-11-14 | 7.86 | 9.02 | 7.65 | 8.78 | 289561 | 2411360 | 1.21 | 15.98% |
| 2008-11-07 | 7.86 | 8.05 | 7.30 | 7.57 | 90280 | 689822 | -0.33 | -4.18% |
| 2008-10-31 | 7.91 | 8.50 | 7.30 | 7.90 | 235666 | 1877348 | -0.38 | -4.59% |
| 2008-10-24 | 8.53 | 9.00 | 8.00 | 8.28 | 152284 | 1294605 | -0.24 | -2.82% |
| 2008-10-17 | 8.61 | 10.00 | 8.34 | 8.52 | 151716 | 1374810 | -0.28 | -3.18% |
| 2008-10-10 | 10.39 | 10.39 | 8.50 | 8.80 | 180277 | 1684609 | -1.81 | -17.06% |
| 2008-09-26 | 11.38 | 11.89 | 10.18 | 10.61 | 456981 | 5057708 | -0.21 | -1.94% |
| 2008-09-19 | 9.20 | 10.82 | 8.68 | 10.82 | 273476 | 2711532 | 1.54 | 16.59% |
| 2008-09-12 | 9.00 | 9.90 | 8.30 | 9.28 | 190313 | 1760953 | 0.38 | 4.27% |
| 2008-09-05 | 8.99 | 9.11 | 8.20 | 8.90 | 107859 | 946610 | -0.17 | -1.87% |
| 2008-08-29 | 10.05 | 10.10 | 8.80 | 9.07 | 157694 | 1462410 | -0.97 | -9.66% |
| 2008-08-22 | 9.79 | 10.21 | 8.62 | 10.04 | 236804 | 2283208 | 0.36 | 3.72% |
| 2008-08-15 | 9.15 | 10.08 | 8.01 | 9.68 | 213758 | 1936829 | 0.32 | 3.42% |
| 2008-08-08 | 10.55 | 10.63 | 9.33 | 9.36 | 214128 | 2166410 | -1.36 | -12.69% |
| 2008-08-01 | 10.70 | 12.10 | 9.95 | 10.72 | 766426 | 8580621 | 0.36 | 3.48% |
| 2008-07-25 | 9.30 | 10.80 | 9.20 | 10.36 | 612715 | 6279242 | 0.88 | 9.28% |
| 2008-07-18 | 9.35 | 10.25 | 8.79 | 9.48 | 513549 | 4949337 | 0.04 | 0.42% |
| 2008-07-11 | 8.16 | 9.79 | 8.14 | 9.44 | 506976 | 4682494 | 1.32 | 16.26% |
| 2008-07-04 | 7.82 | 8.71 | 7.65 | 8.12 | 175142 | 1430808 | 0.10 | 1.25% |
| 2008-06-27 | 7.48 | 8.98 | 7.32 | 8.02 | 228122 | 1848085 | 0.32 | 4.16% |
| 2008-06-20 | 9.00 | 9.10 | 7.20 | 7.70 | 198338 | 1608572 | -1.26 | -14.06% |
| 2008-06-13 | 10.48 | 10.48 | 8.96 | 8.96 | 118341 | 1110456 | -2.01 | -18.32% |
| 2008-06-06 | 11.44 | 11.85 | 10.81 | 10.97 | 120121 | 1353730 | -3.91 | -26.28% |
| 2008-05-30 | 14.98 | 15.75 | 14.02 | 14.88 | 151141 | 2272295 | -0.13 | -0.87% |
| 2008-05-23 | 17.30 | 17.39 | 14.33 | 15.01 | 175165 | 2750048 | -2.23 | -12.94% |
| 2008-05-16 | 16.19 | 17.68 | 16.09 | 17.24 | 356361 | 6070268 | 0.46 | 2.74% |
| 2008-05-09 | 16.20 | 17.70 | 15.78 | 16.78 | 387663 | 6504165 | 0.64 | 3.96% |
| 2008-04-30 | 15.45 | 16.24 | 15.20 | 16.14 | 194314 | 3045163 | -0.21 | -1.28% |
| 2008-04-25 | 14.59 | 16.82 | 12.58 | 16.35 | 319141 | 4849087 | 3.04 | 22.84% |
| 2008-04-18 | 16.00 | 16.25 | 13.21 | 13.31 | 97199 | 1440233 | -3.18 | -19.28% |
| 2008-04-11 | 14.88 | 16.93 | 14.65 | 16.49 | 151360 | 2464032 | 1.35 | 8.92% |
| 2008-04-03 | 16.50 | 16.86 | 14.00 | 15.14 | 113023 | 1714790 | -2.03 | -11.82% |
| 2008-03-28 | 20.06 | 20.39 | 15.80 | 17.17 | 180871 | 3250329 | -2.40 | -12.26% |
| 2008-03-21 | 20.65 | 20.85 | 15.95 | 19.57 | 180929 | 3260149 | -0.98 | -4.77% |
| 2008-03-14 | 24.05 | 24.50 | 20.00 | 20.55 | 167733 | 3773054 | -3.28 | -13.76% |
| 2008-03-07 | 23.19 | 24.89 | 22.29 | 23.83 | 171960 | 4071964 | 0.71 | 3.07% |
| 2008-02-29 | 24.30 | 24.30 | 21.79 | 23.12 | 190375 | 4328866 | -0.88 | -3.67% |
| 2008-02-22 | 25.22 | 26.90 | 23.50 | 24.00 | 258745 | 6569387 | -1.12 | -4.46% |
| 2008-02-15 | 24.60 | 25.30 | 22.60 | 25.12 | 242956 | 5799739 | 2.76 | 12.34% |
| 2008-02-01 | 26.00 | 26.28 | 22.36 | 22.36 | 98552 | 2432466 | -3.37 | -13.10% |
| 2008-01-25 | 28.00 | 28.20 | 23.60 | 25.73 | 112146 | 2845622 | -2.39 | -8.50% |
| 2008-01-18 | 29.71 | 30.47 | 26.55 | 28.12 | 157085 | 4527711 | -1.59 | -5.35% |
| 2008-01-11 | 29.98 | 30.96 | 28.30 | 29.71 | 166416 | 4952946 | -0.24 | -0.80% |
| 2008-01-04 | 28.00 | 30.50 | 27.46 | 29.95 | 137776 | 4009459 | 1.78 | 6.32% |
| 2007-12-28 | 25.30 | 29.88 | 25.00 | 28.17 | 270113 | 7389387 | 3.04 | 12.10% |
| 2007-12-21 | 24.38 | 25.49 | 22.94 | 25.13 | 113764 | 2745096 | 0.77 | 3.16% |
| 2007-12-14 | 24.93 | 26.60 | 23.31 | 24.36 | 130394 | 3269649 | -0.97 | -3.83% |
| 2007-12-07 | 24.60 | 25.48 | 22.98 | 25.33 | 102911 | 2478498 | 0.76 | 3.09% |
| 2007-11-30 | 26.37 | 26.80 | 24.40 | 24.57 | 51730 | 1310014 | -1.33 | -5.13% |
| 2007-11-23 | 27.12 | 28.46 | 24.80 | 25.90 | 63656 | 1707544 | -1.10 | -4.07% |
| 2007-11-16 | 25.50 | 29.22 | 24.35 | 27.00 | 149449 | 4032215 | 0.67 | 2.54% |
| 2007-11-09 | 30.00 | 30.00 | 25.00 | 26.33 | 177686 | 4845278 | -3.61 | -12.06% |
| 2007-11-02 | 31.60 | 33.80 | 29.50 | 29.94 | 157818 | 5045645 | -1.45 | -4.62% |
| 2007-10-26 | 35.00 | 35.49 | 29.41 | 31.39 | 193571 | 6289833 | -4.12 | -11.60% |
| 2007-10-18 | 39.55 | 42.50 | 35.50 | 35.51 | 244631 | 9471514 | -3.42 | -8.79% |
| 2007-10-12 | 34.49 | 39.50 | 32.00 | 38.93 | 352314 | 12468022 | 4.93 | 14.50% |
| 2007-09-28 | 33.00 | 35.80 | 30.18 | 34.00 | 463636 | 15730632 | 1.95 | 6.08% |
| 2007-09-21 | 29.11 | 32.05 | 28.49 | 32.05 | 372209 | 11177090 | 2.96 | 10.18% |
| 2007-09-14 | 26.00 | 30.35 | 25.80 | 29.09 | 328273 | 9392702 | 2.37 | 8.87% |
| 2007-09-07 | 28.71 | 29.89 | 26.60 | 26.72 | 229705 | 6462108 | -1.99 | -6.93% |
| 2007-08-31 | 29.32 | 31.98 | 27.81 | 28.71 | 320871 | 9365251 | -0.81 | -2.74% |
| 2007-08-24 | 24.70 | 30.98 | 23.98 | 29.52 | 413192 | 11619084 | 5.74 | 24.14% |
| 2007-08-17 | 24.79 | 24.88 | 23.28 | 23.78 | 265252 | 6405430 | -1.82 | -7.11% |
| 2007-08-10 | 23.05 | 27.12 | 23.05 | 25.60 | 683329 | 16922912 | 3.73 | 17.05% |
| 2007-08-03 | 18.46 | 21.87 | 18.46 | 21.87 | 464243 | 9394747 | 2.97 | 15.71% |
| 2007-07-27 | 17.26 | 19.50 | 17.26 | 18.90 | 486788 | 9005056 | 1.65 | 9.56% |
| 2007-07-20 | 17.00 | 17.50 | 15.56 | 17.25 | 246456 | 4090232 | 0.30 | 1.77% |
| 2007-07-13 | 17.21 | 17.98 | 16.65 | 16.95 | 188141 | 3228880 | -0.22 | -1.28% |
| 2007-07-06 | 18.23 | 19.15 | 16.02 | 17.17 | 290846 | 5129143 | -1.30 | -7.04% |
| 2007-06-29 | 22.20 | 22.49 | 18.45 | 18.47 | 393427 | 8219674 | -3.54 | -16.08% |
| 2007-06-22 | 25.71 | 26.00 | 21.60 | 22.01 | 451383 | 10988900 | -3.00 | -11.99% |
| 2007-06-15 | 22.70 | 26.10 | 22.58 | 25.01 | 689616 | 16900380 | 2.72 | 12.20% |
| 2007-06-08 | 24.10 | 24.50 | 19.60 | 22.29 | 563219 | 12350063 | -1.32 | -5.59% |
| 2007-06-01 | 23.12 | 24.69 | 20.65 | 23.61 | 747904 | 17583716 | 0.71 | 3.10% |
| 2007-05-25 | 21.90 | 23.96 | 21.77 | 22.90 | 604063 | 13945426 | 0.45 | 2.00% |
| 2007-05-18 | 21.98 | 22.57 | 21.05 | 22.45 | 379946 | 8336034 | 0.10 | 0.45% |
| 2007-05-11 | 22.80 | 22.99 | 20.90 | 22.35 | 536629 | 11770307 | -0.81 | -3.50% |
| 2007-04-27 | 25.13 | 25.13 | 22.90 | 23.16 | 473214 | 11355439 | -0.11 | -0.47% |
| 2007-04-19 | 24.58 | 26.50 | 23.05 | 23.27 | 450845 | 11454251 | -0.67 | -2.80% |
| 2007-04-13 | 22.46 | 24.88 | 21.95 | 23.94 | 698071 | 16490553 | 1.51 | 6.73% |
| 2007-04-06 | 22.20 | 22.80 | 20.91 | 22.43 | 344710 | 7489815 | 1.35 | 6.40% |
| 2007-03-30 | 21.31 | 22.88 | 20.99 | 21.08 | 308988 | 6784812 | -0.22 | -1.03% |
| 2007-03-23 | 21.48 | 22.98 | 20.93 | 21.30 | 316072 | 6841568 | -1.27 | -5.63% |
| 2007-03-16 | 23.18 | 24.50 | 22.10 | 22.57 | 218519 | 5068293 | -0.62 | -2.67% |
| 2007-03-09 | 21.50 | 24.26 | 19.95 | 23.19 | 263643 | 5928608 | 1.82 | 8.52% |
| 2007-03-02 | 23.50 | 25.10 | 21.00 | 21.37 | 249588 | 5711554 | -1.86 | -8.01% |
| 2007-02-16 | 22.32 | 23.87 | 21.74 | 23.23 | 219682 | 5025518 | 1.13 | 5.11% |
| 2007-02-09 | 21.96 | 22.65 | 19.95 | 22.10 | 236611 | 5059111 | -0.34 | -1.51% |
| 2007-02-02 | 22.85 | 25.70 | 22.30 | 22.44 | 378415 | 9201033 | 0.01 | 0.04% |
| 2007-01-26 | 21.40 | 23.66 | 20.46 | 22.43 | 305096 | 6662726 | 1.28 | 6.05% |
| 2007-01-19 | 18.25 | 21.74 | 18.06 | 21.15 | 271731 | 5441992 | 2.97 | 16.34% |
| 2007-01-12 | 17.86 | 19.91 | 17.80 | 18.18 | 196500 | 3709177 | 0.36 | 2.02% |
| 2007-01-05 | 17.56 | 17.98 | 17.02 | 17.82 | 83707 | 1462875 | 0.64 | 3.73% |
| 2006-12-29 | 17.86 | 18.30 | 16.96 | 17.18 | 110011 | 1924077 | -0.66 | -3.70% |
| 2006-12-22 | 18.04 | 18.98 | 17.39 | 17.84 | 176559 | 3204709 | 0.07 | 0.39% |
| 2006-12-15 | 15.81 | 17.77 | 15.68 | 17.77 | 195215 | 3254455 | 1.90 | 11.97% |
| 2006-12-08 | 16.36 | 17.10 | 15.60 | 15.87 | 295077 | 4855205 | -0.44 | -2.70% |
| 2006-12-01 | 14.70 | 16.46 | 14.65 | 16.31 | 167967 | 2655511 | 1.64 | 11.18% |
