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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 24.00 | 24.66 | 23.31 | 23.61 | 173707 | 4173136 | -0.52 | -2.15% |
| 2009-11-20 | 22.34 | 24.78 | 22.34 | 24.13 | 372232 | 8736425 | 1.93 | 8.69% |
| 2009-11-13 | 21.75 | 22.60 | 21.55 | 22.20 | 338866 | 7510002 | 0.61 | 2.83% |
| 2009-11-06 | 20.05 | 21.85 | 19.90 | 21.59 | 390904 | 8312567 | 1.13 | 5.52% |
| 2009-10-30 | 20.78 | 20.80 | 19.89 | 20.46 | 209269 | 4239129 | -0.31 | -1.49% |
| 2009-10-23 | 20.00 | 21.09 | 19.95 | 20.77 | 237001 | 4896658 | 0.75 | 3.75% |
| 2009-10-16 | 20.11 | 20.49 | 19.76 | 20.02 | 148035 | 2986165 | 0.02 | 0.10% |
| 2009-10-09 | 19.23 | 20.97 | 19.19 | 20.00 | 37605 | 745384 | 0.85 | 4.44% |
| 2009-09-30 | 19.50 | 19.85 | 18.62 | 19.15 | 77930 | 1491482 | -0.42 | -2.15% |
| 2009-09-25 | 20.05 | 20.92 | 19.30 | 19.57 | 200172 | 4000842 | -0.63 | -3.12% |
| 2009-09-18 | 19.13 | 21.50 | 19.11 | 20.20 | 508413 | 10400232 | 1.04 | 5.43% |
| 2009-09-11 | 18.86 | 19.43 | 18.70 | 19.16 | 257761 | 4922988 | 0.39 | 2.08% |
| 2009-09-04 | 18.76 | 18.93 | 17.70 | 18.77 | 226480 | 4146786 | -0.07 | -0.37% |
| 2009-08-28 | 18.60 | 19.90 | 18.20 | 18.84 | 407760 | 7757261 | 0.20 | 1.07% |
| 2009-08-21 | 19.10 | 19.46 | 17.56 | 18.64 | 316702 | 5831575 | -0.94 | -4.80% |
| 2009-08-14 | 21.27 | 21.59 | 19.50 | 19.58 | 380868 | 7777907 | -1.70 | -7.99% |
| 2009-08-07 | 22.51 | 22.65 | 20.99 | 21.28 | 499582 | 10929504 | -0.95 | -4.27% |
| 2009-07-31 | 21.31 | 22.76 | 20.00 | 22.23 | 744124 | 16145636 | 0.93 | 4.37% |
| 2009-07-24 | 20.65 | 22.49 | 20.50 | 21.30 | 740563 | 16105921 | 1.03 | 5.08% |
| 2009-07-17 | 20.41 | 20.93 | 20.09 | 20.27 | 476537 | 9780133 | -0.12 | -0.59% |
| 2009-07-10 | 19.22 | 20.87 | 18.84 | 20.39 | 688458 | 13628951 | 1.29 | 6.75% |
| 2009-07-03 | 19.26 | 19.46 | 18.98 | 19.10 | 300168 | 5751837 | -0.17 | -0.88% |
| 2009-06-26 | 19.97 | 20.19 | 19.08 | 19.27 | 305450 | 5930721 | -0.56 | -2.82% |
| 2009-06-19 | 18.75 | 19.98 | 18.49 | 19.83 | 425020 | 8270335 | 1.04 | 5.54% |
| 2009-06-12 | 19.00 | 19.45 | 18.48 | 18.79 | 279118 | 5301980 | -0.24 | -1.26% |
| 2009-06-05 | 19.28 | 19.50 | 18.80 | 19.03 | 247160 | 4725569 | -0.21 | -1.09% |
| 2009-05-27 | 18.69 | 19.84 | 18.10 | 19.24 | 185977 | 3572665 | 0.55 | 2.94% |
| 2009-05-22 | 19.29 | 19.38 | 18.32 | 18.69 | 240263 | 4550319 | -0.50 | -2.61% |
| 2009-05-15 | 19.64 | 19.73 | 18.68 | 19.19 | 255834 | 4896095 | -0.49 | -2.49% |
| 2009-05-08 | 19.58 | 20.46 | 19.24 | 19.68 | 433796 | 8648614 | 0.35 | 1.81% |
| 2009-04-30 | 24.90 | 26.80 | 18.80 | 19.33 | 330799 | 7474299 | -5.37 | -21.74% |
| 2009-04-24 | 25.80 | 26.84 | 24.55 | 24.70 | 211033 | 5382649 | -1.24 | -4.78% |
| 2009-04-17 | 26.46 | 29.25 | 25.36 | 25.94 | 387844 | 10444354 | -0.20 | -0.77% |
| 2009-04-10 | 24.17 | 26.40 | 23.68 | 26.14 | 313191 | 7891565 | 1.76 | 7.22% |
| 2009-04-03 | 22.72 | 24.99 | 22.50 | 24.38 | 266179 | 6350603 | 1.43 | 6.23% |
| 2009-03-27 | 23.00 | 23.88 | 22.18 | 22.95 | 325648 | 7517041 | -0.04 | -0.17% |
| 2009-03-20 | 20.96 | 23.40 | 20.77 | 22.99 | 308038 | 6692662 | 2.08 | 9.95% |
| 2009-03-13 | 22.03 | 23.35 | 20.55 | 20.91 | 100786 | 2211410 | -1.24 | -5.60% |
| 2009-03-06 | 20.80 | 22.78 | 20.50 | 22.15 | 67053 | 1465526 | 0.95 | 4.48% |
| 2009-02-27 | 23.49 | 23.69 | 20.55 | 21.20 | 166362 | 3684172 | -2.32 | -9.86% |
| 2009-02-20 | 24.68 | 25.20 | 22.60 | 23.52 | 160505 | 3829767 | -1.01 | -4.12% |
| 2009-02-13 | 22.50 | 25.00 | 22.16 | 24.53 | 117260 | 2756346 | 2.23 | 10.00% |
| 2009-02-06 | 21.10 | 22.39 | 20.88 | 22.30 | 92883 | 2022802 | 1.18 | 5.59% |
| 2009-01-23 | 22.09 | 22.48 | 20.85 | 21.12 | 66474 | 1415306 | -0.76 | -3.47% |
| 2009-01-16 | 21.25 | 22.23 | 20.22 | 21.88 | 32402 | 695327 | 0.47 | 2.19% |
| 2009-01-09 | 22.00 | 22.40 | 20.70 | 21.41 | 83738 | 1776608 | 0.60 | 2.88% |
| 2008-12-26 | 22.44 | 22.60 | 20.11 | 20.81 | 57027 | 1207837 | -1.80 | -7.96% |
| 2008-12-19 | 20.10 | 22.61 | 19.40 | 22.61 | 77668 | 1613782 | 2.53 | 12.60% |
| 2008-12-12 | 19.78 | 21.56 | 19.47 | 20.08 | 79916 | 1614004 | 0.50 | 2.55% |
| 2008-12-05 | 17.37 | 19.80 | 17.37 | 19.58 | 76799 | 1433545 | 1.99 | 11.31% |
| 2008-11-28 | 17.70 | 19.00 | 17.31 | 17.59 | 37917 | 676454 | -0.07 | -0.40% |
| 2008-11-21 | 18.37 | 19.00 | 17.20 | 17.66 | 44669 | 807117 | -0.84 | -4.54% |
| 2008-11-14 | 17.05 | 18.58 | 17.02 | 18.50 | 45617 | 806929 | 1.49 | 8.76% |
| 2008-11-07 | 17.50 | 17.76 | 16.40 | 17.01 | 22497 | 384003 | -0.49 | -2.80% |
| 2008-10-31 | 16.99 | 17.65 | 16.30 | 17.50 | 38073 | 643170 | 0.27 | 1.57% |
| 2008-10-24 | 18.20 | 18.78 | 16.30 | 17.23 | 80294 | 1386937 | -1.19 | -6.46% |
| 2008-10-17 | 20.58 | 21.99 | 18.40 | 18.42 | 29675 | 588676 | -2.38 | -11.44% |
| 2008-10-10 | 23.90 | 23.90 | 20.50 | 20.80 | 13731 | 297919 | -3.00 | -12.61% |
| 2008-09-26 | 23.50 | 24.19 | 21.10 | 23.80 | 47495 | 1092341 | 1.94 | 8.88% |
| 2008-09-19 | 20.99 | 21.86 | 19.32 | 21.86 | 29552 | 615467 | 0.94 | 4.49% |
| 2008-09-12 | 22.00 | 22.02 | 20.10 | 20.92 | 18098 | 379618 | -1.08 | -4.91% |
| 2008-09-05 | 23.05 | 23.84 | 21.00 | 22.00 | 29299 | 660884 | -1.14 | -4.93% |
| 2008-08-29 | 24.92 | 25.12 | 20.60 | 23.14 | 89772 | 2017486 | -1.90 | -7.59% |
| 2008-08-22 | 26.80 | 27.00 | 24.45 | 25.04 | 41870 | 1062439 | -1.47 | -5.54% |
| 2008-08-15 | 25.60 | 27.38 | 24.01 | 26.51 | 33386 | 857369 | 0.94 | 3.68% |
| 2008-08-08 | 28.90 | 28.90 | 25.36 | 25.57 | 61249 | 1619052 | -3.27 | -11.34% |
| 2008-08-01 | 29.99 | 30.17 | 27.12 | 28.84 | 52001 | 1492148 | -1.10 | -3.67% |
| 2008-07-25 | 29.00 | 30.45 | 28.99 | 29.94 | 36244 | 1083316 | 0.54 | 1.84% |
| 2008-07-18 | 30.40 | 30.80 | 28.50 | 29.40 | 41986 | 1238275 | -0.83 | -2.75% |
| 2008-07-11 | 29.05 | 30.59 | 28.60 | 30.23 | 75093 | 2207089 | 1.00 | 3.42% |
| 2008-07-04 | 27.20 | 30.10 | 27.00 | 29.23 | 45862 | 1318732 | 1.87 | 6.83% |
| 2008-06-27 | 25.80 | 28.60 | 25.30 | 27.36 | 53766 | 1473096 | 1.49 | 5.76% |
| 2008-06-20 | 27.00 | 27.00 | 23.00 | 25.87 | 62365 | 1586916 | -0.61 | -2.30% |
| 2008-06-13 | 27.50 | 27.98 | 25.80 | 26.48 | 53234 | 1430856 | -2.37 | -8.21% |
| 2008-06-06 | 29.40 | 29.79 | 28.20 | 28.85 | 38173 | 1102097 | -0.75 | -2.53% |
| 2008-05-30 | 28.20 | 30.80 | 27.60 | 29.60 | 75611 | 2205202 | 1.38 | 4.89% |
| 2008-05-23 | 31.30 | 31.87 | 27.00 | 28.22 | 98553 | 2914669 | -3.43 | -10.84% |
| 2008-05-16 | 30.89 | 32.38 | 29.82 | 31.65 | 126121 | 3928303 | 0.16 | 0.51% |
| 2008-05-09 | 28.80 | 31.69 | 27.65 | 31.49 | 173737 | 5148935 | 3.23 | 11.43% |
| 2008-04-30 | 26.71 | 28.30 | 25.50 | 28.26 | 99203 | 2691143 | 1.34 | 4.98% |
| 2008-04-25 | 27.35 | 28.00 | 23.62 | 26.92 | 176205 | 4673772 | 1.68 | 6.66% |
| 2008-04-18 | 27.01 | 27.12 | 23.51 | 25.24 | 102500 | 2620399 | -2.72 | -9.73% |
| 2008-04-11 | 54.30 | 59.99 | 27.91 | 27.96 | 66914 | 3591357 | -25.86 | -48.05% |
| 2008-04-03 | 56.99 | 57.49 | 49.66 | 53.82 | 48746 | 2599005 | -4.03 | -6.97% |
| 2008-03-28 | 56.66 | 58.49 | 53.81 | 57.85 | 59252 | 3339282 | 0.45 | 0.78% |
| 2008-03-21 | 59.45 | 60.00 | 51.51 | 57.40 | 53117 | 2954639 | -2.69 | -4.48% |
| 2008-03-14 | 65.00 | 66.80 | 57.30 | 60.09 | 60488 | 3718854 | -5.31 | -8.12% |
| 2008-03-07 | 58.23 | 68.05 | 58.20 | 65.40 | 117156 | 7586899 | 7.19 | 12.35% |
| 2008-02-29 | 58.51 | 60.00 | 53.65 | 58.21 | 38412 | 2202500 | -1.83 | -3.05% |
| 2008-02-22 | 56.98 | 62.18 | 56.80 | 60.04 | 51415 | 3078569 | 4.37 | 7.85% |
| 2008-02-15 | 56.30 | 57.00 | 53.53 | 55.67 | 17243 | 956378 | -0.43 | -0.77% |
| 2008-02-05 | 55.30 | 57.00 | 55.12 | 56.10 | 21602 | 1211538 | 2.13 | 3.95% |
| 2008-02-01 | 58.60 | 61.00 | 52.01 | 53.97 | 49778 | 2809350 | -5.12 | -8.66% |
| 2008-01-25 | 57.50 | 60.88 | 51.58 | 59.09 | 73841 | 4154999 | 1.54 | 2.68% |
| 2008-01-18 | 56.50 | 59.89 | 54.60 | 57.55 | 60713 | 3516067 | 0.64 | 1.12% |
| 2008-01-11 | 56.57 | 59.40 | 56.00 | 56.91 | 62975 | 3637334 | 0.35 | 0.62% |
| 2008-01-04 | 50.88 | 57.97 | 50.13 | 56.56 | 65328 | 3612457 | 5.56 | 10.90% |
| 2007-12-28 | 49.02 | 52.02 | 49.02 | 51.00 | 83935 | 4242391 | 2.00 | 4.08% |
| 2007-12-21 | 44.88 | 49.47 | 44.56 | 49.00 | 87606 | 4167022 | 4.58 | 10.31% |
| 2007-12-14 | 42.20 | 46.20 | 42.00 | 44.42 | 65809 | 2932565 | 1.31 | 3.04% |
| 2007-12-07 | 41.74 | 43.20 | 41.00 | 43.11 | 26258 | 1107002 | 1.64 | 3.96% |
| 2007-11-30 | 44.80 | 44.80 | 41.01 | 41.47 | 32041 | 1356233 | -1.92 | -4.42% |
| 2007-11-23 | 42.50 | 45.30 | 42.12 | 43.39 | 52943 | 2337238 | 1.24 | 2.94% |
| 2007-11-16 | 43.20 | 43.87 | 40.49 | 42.15 | 47603 | 1993648 | -2.12 | -4.79% |
| 2007-11-09 | 45.06 | 47.89 | 43.68 | 44.27 | 95576 | 4434243 | -1.04 | -2.29% |
| 2007-11-02 | 43.58 | 47.58 | 42.76 | 45.31 | 111924 | 5076286 | 2.31 | 5.37% |
| 2007-10-26 | 44.50 | 46.96 | 42.20 | 43.00 | 103746 | 4612881 | -0.88 | -2.00% |
| 2007-10-18 | 44.30 | 45.87 | 42.71 | 43.88 | 78103 | 3467717 | -0.26 | -0.59% |
| 2007-10-12 | 48.50 | 48.70 | 42.18 | 44.14 | 102898 | 4709483 | -3.48 | -7.31% |
| 2007-09-28 | 47.27 | 48.15 | 46.00 | 47.62 | 66115 | 3116160 | -0.17 | -0.36% |
| 2007-09-21 | 51.00 | 52.10 | 46.20 | 47.79 | 86760 | 4233096 | -3.20 | -6.28% |
| 2007-09-14 | 52.40 | 54.60 | 48.60 | 50.99 | 67695 | 3475778 | -1.88 | -3.56% |
| 2007-09-07 | 53.90 | 56.98 | 52.75 | 52.87 | 97016 | 5269616 | -0.02 | -0.04% |
| 2007-08-31 | 57.00 | 57.80 | 51.60 | 52.89 | 122055 | 6549686 | -3.04 | -5.43% |
| 2007-08-24 | 50.45 | 58.60 | 49.68 | 55.93 | 201475 | 10808783 | 6.64 | 13.47% |
| 2007-08-17 | 46.85 | 50.40 | 46.00 | 49.29 | 74079 | 3590386 | 2.37 | 5.05% |
| 2007-08-10 | 52.60 | 52.70 | 46.69 | 46.92 | 128525 | 6363348 | -1.28 | -2.66% |
| 2007-08-02 | 51.50 | 53.00 | 47.41 | 48.20 | 60988 | 3088517 | -3.00 | -5.86% |
| 2007-07-27 | 51.00 | 52.80 | 48.01 | 51.20 | 65623 | 3323765 | -0.25 | -0.49% |
| 2007-07-20 | 49.72 | 52.49 | 48.00 | 51.45 | 29054 | 1463437 | 2.24 | 4.55% |
| 2007-07-13 | 47.34 | 49.34 | 46.11 | 49.21 | 21968 | 1048897 | 1.71 | 3.60% |
| 2007-07-06 | 49.20 | 50.94 | 44.00 | 47.50 | 28833 | 1354139 | -1.35 | -2.76% |
| 2007-06-29 | 53.11 | 54.81 | 47.08 | 48.85 | 55409 | 2849509 | -4.64 | -8.68% |
| 2007-06-22 | 48.48 | 55.91 | 47.51 | 53.49 | 105193 | 5357325 | 6.59 | 14.05% |
| 2007-06-15 | 42.15 | 47.00 | 42.00 | 46.90 | 92491 | 4140461 | 5.00 | 11.93% |
| 2007-06-08 | 42.80 | 43.99 | 35.50 | 41.90 | 78899 | 3165237 | -1.67 | -3.83% |
| 2007-06-01 | 48.20 | 50.60 | 41.22 | 43.57 | 101063 | 4626427 | -5.06 | -10.40% |
| 2007-05-25 | 42.42 | 49.98 | 42.01 | 48.63 | 87481 | 4109306 | 4.59 | 10.42% |
| 2007-05-18 | 42.50 | 44.59 | 40.50 | 44.04 | 110979 | 4711084 | 0.64 | 1.48% |
| 2007-05-11 | 41.85 | 46.50 | 40.80 | 43.40 | 102893 | 4543748 | 0.57 | 1.33% |
| 2007-04-27 | 42.35 | 46.38 | 41.00 | 42.83 | 101556 | 4492748 | 0.55 | 1.30% |
| 2007-04-20 | 41.98 | 43.70 | 39.80 | 42.28 | 105817 | 4415668 | 0.64 | 1.54% |
| 2007-04-13 | 40.01 | 42.78 | 39.00 | 41.64 | 152000 | 6204516 | 2.05 | 5.18% |
| 2007-04-06 | 38.00 | 39.69 | 37.78 | 39.59 | 115070 | 4441977 | 1.55 | 4.08% |
| 2007-03-30 | 40.00 | 41.46 | 37.88 | 38.04 | 86865 | 3406901 | -1.76 | -4.42% |
| 2007-03-23 | 39.51 | 42.37 | 38.90 | 39.80 | 51595 | 2090144 | -1.57 | -3.79% |
| 2007-03-16 | 37.35 | 41.50 | 36.67 | 41.37 | 79422 | 3143291 | 4.02 | 10.76% |
| 2007-03-09 | 36.29 | 38.90 | 36.29 | 37.35 | 53084 | 1990953 | 1.94 | 5.48% |
| 2007-03-02 | 42.00 | 42.10 | 34.00 | 35.41 | 68607 | 2548953 | -6.79 | -16.09% |
| 2007-02-16 | 38.17 | 42.33 | 37.61 | 42.20 | 54015 | 2171715 | 4.01 | 10.50% |
| 2007-02-09 | 38.20 | 39.95 | 35.01 | 38.19 | 44501 | 1672215 | -0.01 | -0.03% |
| 2007-02-02 | 42.88 | 45.80 | 38.01 | 38.20 | 59364 | 2484299 | -5.00 | -11.57% |
| 2007-01-26 | 44.98 | 47.25 | 39.60 | 43.20 | 68684 | 3011996 | 0.23 | 0.54% |
| 2007-01-19 | 33.60 | 42.97 | 33.60 | 42.97 | 74240 | 2879183 | 9.30 | 27.62% |
| 2007-01-12 | 30.00 | 35.18 | 29.18 | 33.67 | 109661 | 3553043 | 3.61 | 12.01% |
| 2007-01-05 | 30.23 | 31.72 | 29.77 | 30.06 | 33001 | 1004402 | -0.17 | -0.56% |
| 2006-12-29 | 29.70 | 31.80 | 29.53 | 30.23 | 46239 | 1407235 | 0.21 | 0.70% |
| 2006-12-22 | 32.99 | 34.00 | 29.50 | 30.02 | 93511 | 2982030 | -1.87 | -5.86% |
| 2006-12-15 | 27.00 | 31.89 | 27.00 | 31.89 | 63756 | 1854036 | 4.79 | 17.68% |
| 2006-12-08 | 26.90 | 28.18 | 26.31 | 27.10 | 118514 | 3232474 | 0.46 | 1.73% |
| 2006-12-01 | 25.24 | 26.80 | 24.30 | 26.64 | 58059 | 1490052 | 1.41 | 5.59% |
| 2006-11-24 | 25.71 | 26.18 | 24.15 | 25.23 | 66123 | 1647110 | -0.41 | -1.60% |
