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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 28.31 | 29.64 | 25.90 | 26.07 | 129386 | 3636462 | -2.27 | -8.01% |
| 2009-11-20 | 27.68 | 28.37 | 27.45 | 28.34 | 117795 | 3286960 | 0.67 | 2.42% |
| 2009-11-13 | 28.50 | 30.49 | 26.85 | 27.67 | 239050 | 6894792 | -1.12 | -3.89% |
| 2009-11-06 | 25.15 | 29.60 | 24.51 | 28.79 | 169285 | 4628661 | 3.11 | 12.11% |
| 2009-10-30 | 28.50 | 28.58 | 25.34 | 25.68 | 125500 | 3318523 | -1.86 | -6.75% |
| 2009-10-23 | 24.58 | 27.89 | 24.31 | 27.54 | 133933 | 3504620 | 2.93 | 11.91% |
| 2009-10-16 | 24.31 | 25.79 | 23.88 | 24.61 | 63587 | 1571560 | 0.33 | 1.36% |
| 2009-10-09 | 23.31 | 24.36 | 23.18 | 24.28 | 15937 | 381749 | 1.19 | 5.15% |
| 2009-09-30 | 24.25 | 24.65 | 21.78 | 23.09 | 37920 | 877964 | -0.91 | -3.79% |
| 2009-09-25 | 27.20 | 28.48 | 23.78 | 24.00 | 167308 | 4407549 | -2.87 | -10.68% |
| 2009-09-18 | 25.77 | 28.35 | 25.61 | 26.87 | 201674 | 5458995 | 1.01 | 3.91% |
| 2009-09-11 | 24.69 | 27.80 | 23.84 | 25.86 | 214350 | 5622420 | 1.53 | 6.29% |
| 2009-09-04 | 24.10 | 25.48 | 20.55 | 24.33 | 137409 | 3198632 | -0.24 | -0.98% |
| 2009-08-28 | 22.70 | 28.00 | 21.92 | 24.57 | 249166 | 6286877 | 2.28 | 10.23% |
| 2009-08-21 | 22.00 | 23.00 | 19.51 | 22.29 | 126928 | 2719494 | 0.17 | 0.77% |
| 2009-08-14 | 24.20 | 24.40 | 21.81 | 22.12 | 83180 | 1931492 | -1.85 | -7.72% |
| 2009-08-07 | 25.18 | 25.98 | 23.80 | 23.97 | 110680 | 2757259 | -1.36 | -5.37% |
| 2009-07-31 | 27.70 | 28.29 | 23.62 | 25.33 | 173547 | 4531578 | -2.87 | -10.18% |
| 2009-07-24 | 27.75 | 29.50 | 26.37 | 28.20 | 183853 | 5108318 | 0.43 | 1.55% |
| 2009-07-17 | 26.10 | 30.85 | 26.01 | 27.77 | 311836 | 8787459 | 1.44 | 5.47% |
| 2009-07-10 | 26.70 | 27.20 | 25.50 | 26.33 | 156337 | 4107235 | -0.43 | -1.61% |
| 2009-07-03 | 24.00 | 28.19 | 23.88 | 26.76 | 451103 | 11843561 | 3.33 | 14.21% |
| 2009-06-26 | 21.21 | 23.43 | 20.28 | 23.43 | 212996 | 4611759 | 1.96 | 9.13% |
| 2009-06-19 | 20.84 | 23.60 | 20.15 | 21.47 | 352401 | 7715112 | 0.75 | 3.62% |
| 2009-06-12 | 20.27 | 23.18 | 18.82 | 20.72 | 662736 | 14111565 | 1.57 | 8.20% |
| 2009-06-05 | 13.08 | 19.15 | 13.08 | 19.15 | 225519 | 4191791 | 7.26 | 61.06% |
| 2009-05-27 | 9.83 | 11.89 | 9.83 | 11.89 | 6020 | 66087 | 2.95 | 33.00% |
| 2009-05-22 | 8.94 | 8.94 | 8.94 | 8.94 | 1176 | 10520 | 0.81 | 9.96% |
| 2009-04-20 | 7.51 | 8.13 | 7.51 | 8.13 | 31750 | 255139 | 0.74 | 10.01% |
| 2009-04-17 | 7.01 | 7.60 | 6.97 | 7.39 | 132763 | 961533 | 0.40 | 5.72% |
| 2009-04-10 | 6.89 | 7.20 | 6.59 | 6.99 | 85056 | 589406 | 0.10 | 1.45% |
| 2009-04-03 | 6.68 | 6.95 | 6.48 | 6.89 | 96997 | 654628 | 0.21 | 3.14% |
| 2009-03-27 | 6.43 | 6.72 | 6.30 | 6.68 | 107767 | 700880 | 0.23 | 3.57% |
| 2009-03-20 | 6.14 | 6.76 | 5.99 | 6.45 | 139482 | 901164 | 0.28 | 4.54% |
| 2009-03-13 | 6.09 | 6.26 | 5.77 | 6.17 | 78249 | 474569 | 0.09 | 1.48% |
| 2009-03-06 | 5.51 | 6.23 | 5.45 | 6.08 | 80472 | 475959 | 0.51 | 9.16% |
| 2009-02-27 | 6.06 | 6.53 | 5.52 | 5.57 | 131844 | 810519 | -0.54 | -8.84% |
| 2009-02-20 | 6.42 | 6.45 | 5.68 | 6.11 | 122623 | 745959 | -0.31 | -4.83% |
| 2009-02-13 | 5.67 | 6.48 | 5.61 | 6.42 | 209078 | 1283011 | 0.67 | 11.65% |
| 2009-02-06 | 5.26 | 5.78 | 5.22 | 5.75 | 126377 | 694591 | 0.55 | 10.58% |
| 2009-01-23 | 5.12 | 5.35 | 5.04 | 5.20 | 68678 | 356164 | 0.11 | 2.16% |
| 2009-01-16 | 5.03 | 5.37 | 5.00 | 5.09 | 161169 | 841817 | 0.01 | 0.20% |
| 2009-01-09 | 4.51 | 5.14 | 4.43 | 5.08 | 83600 | 399128 | 0.44 | 9.48% |
| 2008-12-26 | 5.00 | 5.06 | 4.50 | 4.64 | 67181 | 319059 | -0.35 | -7.01% |
| 2008-12-19 | 4.68 | 5.17 | 4.61 | 4.99 | 140888 | 692434 | 0.29 | 6.17% |
| 2008-12-12 | 4.78 | 5.10 | 4.57 | 4.70 | 130635 | 637091 | -0.08 | -1.67% |
| 2008-12-05 | 4.57 | 4.90 | 4.40 | 4.78 | 182183 | 846981 | 0.13 | 2.80% |
| 2008-11-28 | 4.18 | 4.79 | 3.92 | 4.65 | 153421 | 679574 | 0.45 | 10.71% |
| 2008-11-21 | 4.20 | 4.53 | 3.91 | 4.20 | 96905 | 409530 | -0.04 | -0.94% |
| 2008-11-14 | 3.66 | 4.28 | 3.66 | 4.24 | 57275 | 230078 | 0.60 | 16.48% |
| 2008-11-07 | 3.52 | 3.67 | 3.34 | 3.64 | 22049 | 78076 | 0.16 | 4.60% |
| 2008-10-31 | 3.72 | 3.80 | 3.42 | 3.48 | 25468 | 91013 | -0.35 | -9.14% |
| 2008-10-24 | 3.76 | 4.09 | 3.60 | 3.83 | 52296 | 202500 | 0.10 | 2.68% |
| 2008-10-17 | 3.91 | 4.12 | 3.66 | 3.73 | 23110 | 88622 | -0.25 | -6.28% |
| 2008-10-10 | 4.61 | 4.61 | 3.90 | 3.98 | 22652 | 96640 | -0.59 | -12.91% |
| 2008-09-26 | 4.80 | 5.01 | 4.30 | 4.57 | 43312 | 201454 | -0.05 | -1.08% |
| 2008-09-19 | 4.68 | 4.68 | 4.01 | 4.62 | 26104 | 115786 | -0.08 | -1.70% |
| 2008-09-12 | 4.98 | 5.38 | 4.64 | 4.70 | 23233 | 112200 | -0.29 | -5.81% |
| 2008-09-05 | 5.22 | 5.47 | 4.97 | 4.99 | 35788 | 188155 | -0.28 | -5.31% |
| 2008-08-29 | 5.18 | 5.37 | 4.92 | 5.27 | 32289 | 167241 | 0.01 | 0.19% |
| 2008-08-22 | 5.47 | 5.47 | 4.72 | 5.26 | 44416 | 226878 | -0.13 | -2.41% |
| 2008-08-15 | 6.00 | 6.08 | 5.10 | 5.39 | 35675 | 194929 | -0.76 | -12.36% |
| 2008-08-08 | 6.50 | 6.84 | 6.15 | 6.15 | 74095 | 485493 | -0.40 | -6.11% |
| 2008-08-01 | 6.68 | 6.87 | 6.29 | 6.55 | 70296 | 467700 | -0.12 | -1.80% |
| 2008-07-25 | 6.21 | 6.79 | 6.21 | 6.67 | 43774 | 288877 | 0.33 | 5.21% |
| 2008-07-18 | 6.41 | 6.77 | 6.03 | 6.34 | 27122 | 172755 | -0.16 | -2.46% |
| 2008-07-11 | 6.25 | 6.89 | 6.19 | 6.50 | 57494 | 379115 | 0.31 | 5.01% |
| 2008-07-04 | 5.96 | 6.33 | 5.71 | 6.19 | 25906 | 156503 | 0.23 | 3.86% |
| 2008-06-27 | 6.42 | 6.62 | 5.90 | 5.96 | 43396 | 271822 | -0.58 | -8.87% |
| 2008-06-20 | 7.26 | 7.40 | 6.31 | 6.54 | 46706 | 325987 | -0.64 | -8.91% |
| 2008-06-13 | 8.20 | 8.25 | 7.04 | 7.18 | 35013 | 262515 | -1.31 | -15.43% |
| 2008-06-06 | 8.65 | 9.00 | 8.26 | 8.49 | 43557 | 372808 | -0.18 | -2.08% |
| 2008-05-30 | 8.54 | 9.22 | 8.10 | 8.67 | 89701 | 778114 | 0.05 | 0.58% |
| 2008-05-23 | 9.06 | 9.19 | 7.81 | 8.62 | 110180 | 963470 | -0.32 | -3.58% |
| 2008-05-16 | 8.47 | 9.17 | 8.21 | 8.94 | 75802 | 668671 | 0.47 | 5.55% |
| 2008-05-09 | 8.68 | 8.85 | 8.15 | 8.47 | 63477 | 543893 | -0.12 | -1.40% |
| 2008-04-30 | 8.33 | 8.69 | 8.01 | 8.59 | 55887 | 472048 | 0.19 | 2.26% |
| 2008-04-25 | 8.25 | 8.77 | 7.28 | 8.40 | 66694 | 555880 | 0.70 | 9.09% |
| 2008-04-18 | 9.18 | 9.35 | 7.70 | 7.70 | 38979 | 342443 | -1.47 | -16.03% |
| 2008-04-11 | 8.78 | 9.45 | 8.42 | 9.17 | 29359 | 267122 | 0.23 | 2.57% |
| 2008-04-03 | 10.41 | 11.05 | 8.10 | 8.94 | 39106 | 377189 | -1.78 | -16.60% |
| 2008-03-28 | 10.51 | 11.20 | 10.13 | 10.72 | 32613 | 349730 | 0.02 | 0.19% |
| 2008-03-21 | 11.19 | 11.20 | 9.20 | 10.70 | 58201 | 599054 | -0.43 | -3.86% |
| 2008-03-14 | 11.68 | 11.83 | 10.70 | 11.13 | 29069 | 329232 | -0.62 | -5.28% |
| 2008-03-07 | 11.70 | 12.78 | 11.48 | 11.75 | 119363 | 1465494 | -0.01 | -0.09% |
| 2008-02-29 | 10.85 | 11.80 | 10.60 | 11.76 | 54070 | 609908 | 0.90 | 8.29% |
| 2008-02-22 | 10.93 | 11.37 | 10.60 | 10.86 | 34473 | 382195 | 0.18 | 1.69% |
| 2008-02-15 | 10.31 | 10.70 | 10.13 | 10.68 | 15003 | 157088 | 0.37 | 3.59% |
| 2008-02-05 | 9.56 | 10.47 | 9.56 | 10.31 | 13446 | 136468 | 0.89 | 9.45% |
| 2008-02-01 | 10.36 | 10.45 | 9.02 | 9.42 | 39705 | 390896 | -1.00 | -9.60% |
| 2008-01-25 | 11.68 | 11.80 | 9.73 | 10.42 | 67643 | 711712 | -1.36 | -11.54% |
| 2008-01-18 | 11.96 | 12.55 | 11.41 | 11.78 | 63749 | 764347 | -0.22 | -1.83% |
| 2008-01-11 | 11.84 | 12.55 | 11.56 | 12.00 | 89711 | 1078580 | 0.14 | 1.18% |
| 2008-01-04 | 10.99 | 12.00 | 10.98 | 11.86 | 63691 | 740337 | 0.85 | 7.72% |
| 2007-12-28 | 11.05 | 11.44 | 10.90 | 11.01 | 65173 | 725518 | 0.11 | 1.01% |
| 2007-12-21 | 10.62 | 11.11 | 10.25 | 10.90 | 55491 | 595569 | 0.30 | 2.83% |
| 2007-12-14 | 10.00 | 10.88 | 9.90 | 10.60 | 67610 | 705520 | 0.49 | 4.85% |
| 2007-12-07 | 9.55 | 10.25 | 9.46 | 10.11 | 42322 | 420797 | 0.52 | 5.42% |
| 2007-11-30 | 9.50 | 10.10 | 9.35 | 9.59 | 42324 | 413288 | 0.17 | 1.80% |
| 2007-11-23 | 9.64 | 10.15 | 9.12 | 9.42 | 40683 | 394977 | -0.18 | -1.88% |
| 2007-11-16 | 9.38 | 9.80 | 8.72 | 9.60 | 39920 | 371136 | 0.31 | 3.34% |
| 2007-11-09 | 8.86 | 10.16 | 8.70 | 9.29 | 94804 | 906783 | 0.43 | 4.85% |
| 2007-11-02 | 8.70 | 9.58 | 8.58 | 8.86 | 35564 | 324595 | 0.20 | 2.31% |
| 2007-10-26 | 10.03 | 10.03 | 8.30 | 8.66 | 43849 | 404385 | -1.24 | -12.53% |
| 2007-10-18 | 10.39 | 10.41 | 9.78 | 9.90 | 48434 | 487691 | -0.49 | -4.72% |
| 2007-10-12 | 11.48 | 11.48 | 10.22 | 10.39 | 59677 | 652319 | -0.82 | -7.32% |
| 2007-09-28 | 12.43 | 12.70 | 10.72 | 11.21 | 99928 | 1148443 | -1.21 | -9.74% |
| 2007-09-21 | 12.60 | 13.58 | 12.00 | 12.42 | 165687 | 2113255 | -0.18 | -1.43% |
| 2007-09-14 | 12.36 | 13.38 | 12.11 | 12.60 | 128071 | 1635418 | 0.12 | 0.96% |
| 2007-09-07 | 11.35 | 12.86 | 11.12 | 12.48 | 151106 | 1830473 | 1.17 | 10.35% |
| 2007-08-31 | 10.34 | 11.48 | 9.80 | 11.31 | 137410 | 1467018 | 0.94 | 9.06% |
| 2007-08-24 | 9.69 | 10.86 | 9.68 | 10.37 | 155099 | 1596157 | 0.73 | 7.57% |
| 2007-08-17 | 9.01 | 9.88 | 8.68 | 9.64 | 93337 | 860506 | 0.62 | 6.87% |
| 2007-08-10 | 9.45 | 9.65 | 8.83 | 9.02 | 69213 | 644756 | -0.40 | -4.25% |
| 2007-08-03 | 9.52 | 9.88 | 8.82 | 9.42 | 90553 | 860618 | -0.12 | -1.26% |
| 2007-07-27 | 8.48 | 9.57 | 8.48 | 9.54 | 100284 | 906650 | 1.05 | 12.37% |
| 2007-07-20 | 8.66 | 8.88 | 8.13 | 8.49 | 65657 | 559656 | -0.40 | -4.50% |
| 2007-07-13 | 7.70 | 9.08 | 7.45 | 8.89 | 127096 | 1053994 | 1.28 | 16.82% |
| 2007-07-06 | 7.59 | 8.19 | 7.05 | 7.61 | 61407 | 468315 | -0.13 | -1.68% |
| 2007-06-29 | 9.00 | 9.37 | 7.35 | 7.74 | 104516 | 872316 | -1.27 | -14.10% |
| 2007-06-22 | 10.55 | 10.77 | 8.75 | 9.01 | 117675 | 1189979 | -1.45 | -13.86% |
| 2007-06-15 | 9.31 | 11.23 | 8.45 | 10.46 | 227224 | 2304258 | 1.20 | 12.96% |
| 2007-06-08 | 9.55 | 9.80 | 7.74 | 9.26 | 174121 | 1538116 | -0.29 | -3.04% |
| 2007-06-01 | 12.60 | 13.48 | 9.55 | 9.55 | 259165 | 3085706 | -2.96 | -23.66% |
| 2007-05-25 | 11.48 | 12.94 | 11.41 | 12.51 | 203058 | 2503409 | 0.53 | 4.42% |
| 2007-05-18 | 12.45 | 12.59 | 11.50 | 11.98 | 186980 | 2261347 | -0.81 | -6.33% |
| 2007-05-11 | 12.72 | 13.48 | 11.98 | 12.79 | 239334 | 3041800 | 0.07 | 0.55% |
| 2007-04-27 | 10.78 | 13.79 | 10.66 | 12.72 | 314796 | 3777477 | 1.87 | 17.23% |
| 2007-04-20 | 10.80 | 11.50 | 9.97 | 10.85 | 185319 | 2007986 | 0.03 | 0.28% |
| 2007-04-13 | 10.05 | 10.88 | 10.05 | 10.82 | 159077 | 1657292 | 0.79 | 7.88% |
| 2007-04-06 | 8.33 | 10.68 | 8.32 | 10.03 | 182039 | 1724286 | 1.73 | 20.84% |
| 2007-03-30 | 8.76 | 9.01 | 8.15 | 8.30 | 97372 | 843593 | -0.46 | -5.25% |
| 2007-03-23 | 7.89 | 8.83 | 7.80 | 8.76 | 95759 | 803735 | 0.62 | 7.62% |
| 2007-03-16 | 7.90 | 8.87 | 7.78 | 8.14 | 140948 | 1170594 | 0.24 | 3.04% |
| 2007-03-09 | 7.45 | 8.17 | 7.36 | 7.90 | 101379 | 790274 | 0.48 | 6.47% |
| 2007-03-02 | 7.75 | 8.31 | 7.15 | 7.42 | 217500 | 1674223 | -0.25 | -3.26% |
| 2007-02-16 | 6.61 | 7.67 | 6.50 | 7.67 | 140748 | 999546 | 1.00 | 14.99% |
| 2007-02-09 | 5.90 | 6.96 | 5.86 | 6.67 | 160823 | 1067565 | 0.75 | 12.67% |
| 2007-02-02 | 5.86 | 6.19 | 5.70 | 5.92 | 74848 | 447298 | 0.09 | 1.54% |
| 2007-01-26 | 6.15 | 6.55 | 5.51 | 5.83 | 207194 | 1283933 | -0.14 | -2.35% |
| 2007-01-19 | 4.96 | 5.97 | 4.96 | 5.97 | 142020 | 774950 | 1.02 | 20.61% |
| 2007-01-12 | 4.87 | 5.35 | 4.87 | 4.95 | 92010 | 469251 | 0.08 | 1.64% |
| 2007-01-05 | 4.82 | 4.88 | 4.74 | 4.87 | 13732 | 65961 | 0.07 | 1.46% |
| 2006-12-29 | 4.98 | 5.04 | 4.72 | 4.80 | 32271 | 156889 | -0.16 | -3.23% |
| 2006-12-22 | 4.98 | 5.13 | 4.92 | 4.96 | 44506 | 223297 | -0.05 | -1.00% |
| 2006-12-15 | 4.81 | 5.06 | 4.81 | 5.01 | 33303 | 164357 | 0.14 | 2.88% |
| 2006-12-08 | 4.88 | 5.25 | 4.86 | 4.87 | 109609 | 559642 | 0.09 | 1.88% |
| 2006-12-01 | 4.72 | 4.85 | 4.65 | 4.78 | 27419 | 130483 | 0.07 | 1.49% |
