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 | 26.06 | 26.77 | 23.61 | 23.78 | 278547 | 7192416 | -2.16 | -8.33% |
| 2009-11-20 | 25.52 | 26.25 | 25.00 | 25.94 | 203731 | 5249927 | 0.59 | 2.33% |
| 2009-11-13 | 25.79 | 26.59 | 24.75 | 25.35 | 176836 | 4534500 | -0.32 | -1.25% |
| 2009-11-06 | 23.35 | 26.51 | 23.20 | 25.67 | 213732 | 5436697 | 1.77 | 7.41% |
| 2009-10-30 | 25.20 | 25.28 | 23.44 | 23.90 | 117936 | 2875844 | -1.48 | -5.83% |
| 2009-10-23 | 24.51 | 25.58 | 24.31 | 25.38 | 184301 | 4625025 | 0.78 | 3.17% |
| 2009-10-16 | 25.40 | 25.50 | 24.11 | 24.60 | 179433 | 4461039 | -0.48 | -1.91% |
| 2009-10-09 | 22.88 | 25.08 | 22.79 | 25.08 | 44534 | 1107598 | 2.28 | 10.00% |
| 2009-09-30 | 23.65 | 24.19 | 21.66 | 22.80 | 71785 | 1644503 | -0.53 | -2.27% |
| 2009-09-25 | 25.00 | 27.20 | 22.85 | 23.33 | 239818 | 5963913 | -3.37 | -12.62% |
| 2009-09-17 | 25.73 | 27.68 | 25.01 | 26.70 | 334892 | 8813041 | 1.03 | 4.01% |
| 2009-09-11 | 22.90 | 26.50 | 22.81 | 25.67 | 455724 | 11619980 | 2.37 | 10.17% |
| 2009-09-04 | 24.58 | 24.77 | 20.42 | 23.30 | 333309 | 7569197 | -1.48 | -5.97% |
| 2009-08-28 | 24.85 | 27.64 | 24.16 | 24.78 | 567539 | 14803986 | 0.61 | 2.52% |
| 2009-08-21 | 21.57 | 24.17 | 20.40 | 24.17 | 381967 | 8363374 | 1.80 | 8.05% |
| 2009-08-14 | 25.61 | 26.40 | 21.20 | 22.37 | 615020 | 14550497 | -1.72 | -7.14% |
| 2009-08-07 | 18.61 | 24.09 | 17.90 | 24.09 | 484614 | 10098789 | 5.75 | 31.35% |
| 2009-07-31 | 18.24 | 19.44 | 17.00 | 18.34 | 176885 | 3237255 | 0.11 | 0.60% |
| 2009-07-24 | 18.98 | 19.45 | 18.10 | 18.23 | 164765 | 3081186 | -0.68 | -3.60% |
| 2009-07-17 | 17.91 | 20.00 | 17.90 | 18.91 | 238614 | 4495097 | 0.83 | 4.59% |
| 2009-07-10 | 17.86 | 18.52 | 17.38 | 18.08 | 186899 | 3335548 | -0.11 | -0.60% |
| 2009-07-03 | 17.34 | 18.85 | 17.00 | 18.19 | 225502 | 3996705 | 0.86 | 4.96% |
| 2009-06-26 | 17.58 | 17.85 | 16.78 | 17.33 | 113048 | 1944397 | -0.16 | -0.92% |
| 2009-06-19 | 16.97 | 18.15 | 16.38 | 17.49 | 204534 | 3548277 | 0.31 | 1.80% |
| 2009-06-11 | 19.17 | 20.25 | 16.70 | 17.18 | 342359 | 6194560 | -1.43 | -7.68% |
| 2009-06-05 | 18.61 | 18.61 | 18.60 | 18.61 | 81103 | 1509337 | 1.69 | 9.99% |
| 2009-05-07 | 14.78 | 16.92 | 14.77 | 16.92 | 168828 | 2697406 | 2.07 | 13.94% |
| 2009-04-30 | 14.21 | 15.36 | 13.21 | 14.85 | 121222 | 1708720 | 0.66 | 4.65% |
| 2009-04-24 | 13.25 | 14.87 | 13.25 | 14.19 | 199284 | 2814121 | 0.85 | 6.37% |
| 2009-04-17 | 13.29 | 14.25 | 12.82 | 13.34 | 224609 | 3027234 | 0.08 | 0.60% |
| 2009-04-10 | 11.54 | 13.48 | 11.54 | 13.26 | 276101 | 3527638 | 1.67 | 14.41% |
| 2009-04-03 | 11.95 | 12.36 | 11.40 | 11.59 | 147253 | 1756740 | -0.26 | -2.19% |
| 2009-03-27 | 11.96 | 12.65 | 11.66 | 11.85 | 179321 | 2154193 | -0.18 | -1.50% |
| 2009-03-20 | 10.35 | 12.26 | 10.30 | 12.03 | 159387 | 1808306 | 1.68 | 16.23% |
| 2009-03-13 | 11.39 | 11.63 | 10.11 | 10.35 | 109785 | 1177767 | -1.05 | -9.21% |
| 2009-03-06 | 10.15 | 11.74 | 10.10 | 11.40 | 221968 | 2461214 | 0.94 | 8.99% |
| 2009-02-27 | 11.65 | 13.51 | 10.46 | 10.46 | 296525 | 3608096 | -0.97 | -8.49% |
| 2009-02-20 | 11.68 | 12.09 | 10.53 | 11.43 | 243878 | 2758509 | -0.05 | -0.44% |
| 2009-02-13 | 10.70 | 11.66 | 10.00 | 11.48 | 278677 | 3099116 | 1.08 | 10.38% |
| 2009-02-06 | 8.58 | 10.47 | 8.37 | 10.40 | 361405 | 3531942 | 1.94 | 22.93% |
| 2009-01-23 | 8.91 | 9.15 | 8.42 | 8.46 | 131633 | 1158310 | -0.57 | -6.31% |
| 2009-01-16 | 7.98 | 9.45 | 7.89 | 9.03 | 221006 | 1928236 | 1.15 | 14.59% |
| 2009-01-09 | 7.30 | 8.22 | 7.15 | 7.88 | 123221 | 954587 | 0.31 | 4.09% |
| 2008-12-26 | 8.86 | 8.87 | 7.56 | 7.57 | 116220 | 946708 | -1.30 | -14.66% |
| 2008-12-19 | 8.02 | 9.07 | 7.89 | 8.87 | 225684 | 1906889 | 0.88 | 11.01% |
| 2008-12-12 | 8.84 | 9.79 | 7.85 | 7.99 | 348666 | 3151429 | -0.84 | -9.51% |
| 2008-12-05 | 8.90 | 9.87 | 8.63 | 8.83 | 516693 | 4674817 | 0.30 | 3.52% |
| 2008-11-28 | 7.04 | 8.53 | 6.62 | 8.53 | 378156 | 2892339 | 1.63 | 23.62% |
| 2008-11-21 | 6.81 | 7.44 | 6.55 | 6.90 | 177632 | 1237666 | -0.01 | -0.14% |
| 2008-11-14 | 5.99 | 6.94 | 5.88 | 6.91 | 168989 | 1080547 | 1.09 | 18.73% |
| 2008-11-07 | 6.03 | 6.11 | 5.57 | 5.82 | 23005 | 134358 | -0.24 | -3.96% |
| 2008-10-31 | 6.82 | 6.96 | 5.95 | 6.06 | 35684 | 225963 | -0.96 | -13.68% |
| 2008-10-24 | 7.24 | 7.57 | 6.81 | 7.02 | 43771 | 317319 | -0.16 | -2.23% |
| 2008-10-17 | 8.11 | 8.87 | 7.11 | 7.18 | 108508 | 882644 | -0.97 | -11.90% |
| 2008-10-10 | 8.02 | 8.73 | 7.77 | 8.15 | 105754 | 877456 | -0.27 | -3.21% |
| 2008-09-26 | 8.88 | 9.11 | 7.60 | 8.42 | 145679 | 1218631 | 0.07 | 0.84% |
| 2008-09-19 | 8.22 | 8.35 | 7.07 | 8.35 | 88487 | 707961 | -0.11 | -1.30% |
| 2008-09-12 | 8.27 | 8.80 | 7.63 | 8.46 | 138346 | 1155381 | 0.15 | 1.80% |
| 2008-09-05 | 9.00 | 9.00 | 8.20 | 8.31 | 43517 | 373976 | -0.78 | -8.58% |
| 2008-08-29 | 10.40 | 10.59 | 8.48 | 9.09 | 59888 | 571850 | -1.09 | -10.71% |
| 2008-08-22 | 10.26 | 10.35 | 9.00 | 10.18 | 97074 | 959635 | -0.25 | -2.40% |
| 2008-08-15 | 12.55 | 12.55 | 10.00 | 10.43 | 36115 | 388986 | -2.12 | -16.89% |
| 2008-08-08 | 12.46 | 13.29 | 12.05 | 12.55 | 30520 | 386461 | -0.05 | -0.40% |
| 2008-08-01 | 13.33 | 13.68 | 12.06 | 12.60 | 25748 | 333167 | -0.71 | -5.33% |
| 2008-07-25 | 12.28 | 13.53 | 12.05 | 13.31 | 41354 | 542192 | 1.00 | 8.12% |
| 2008-07-18 | 13.33 | 13.85 | 11.50 | 12.31 | 57008 | 745966 | -1.15 | -8.54% |
| 2008-07-11 | 14.00 | 14.40 | 13.15 | 13.46 | 61369 | 850095 | -0.30 | -2.18% |
| 2008-07-04 | 12.40 | 14.18 | 12.40 | 13.76 | 32941 | 442297 | 1.34 | 10.79% |
| 2008-06-27 | 11.63 | 13.39 | 11.46 | 12.42 | 23522 | 294020 | 0.49 | 4.11% |
| 2008-06-20 | 13.57 | 14.45 | 11.00 | 11.93 | 28803 | 354674 | -2.27 | -15.99% |
| 2008-06-13 | 15.90 | 16.00 | 14.18 | 14.20 | 15376 | 229788 | -2.40 | -14.46% |
| 2008-06-06 | 16.89 | 17.25 | 16.50 | 16.60 | 16461 | 277301 | -0.17 | -1.01% |
| 2008-05-30 | 16.80 | 17.40 | 16.00 | 16.77 | 26211 | 441193 | -0.03 | -0.18% |
| 2008-05-23 | 16.90 | 17.66 | 16.61 | 16.80 | 48136 | 825981 | -1.54 | -8.40% |
| 2008-05-16 | 16.98 | 19.97 | 16.80 | 18.34 | 97810 | 1832524 | 1.00 | 5.77% |
| 2008-05-09 | 18.48 | 18.99 | 16.80 | 17.34 | 87542 | 1583466 | -0.79 | -4.36% |
| 2008-04-30 | 16.80 | 18.57 | 16.58 | 18.13 | 61686 | 1101594 | 0.93 | 5.41% |
| 2008-04-25 | 17.50 | 18.34 | 15.30 | 17.20 | 67282 | 1172224 | 0.94 | 5.78% |
| 2008-04-18 | 16.68 | 17.30 | 15.88 | 16.26 | 21243 | 353773 | -0.74 | -4.35% |
| 2008-04-11 | 15.99 | 17.98 | 15.50 | 17.00 | 27009 | 461858 | 0.80 | 4.94% |
| 2008-04-03 | 18.75 | 18.88 | 14.70 | 16.20 | 40893 | 680325 | -2.99 | -15.58% |
| 2008-03-28 | 20.00 | 20.00 | 17.16 | 19.19 | 44413 | 832837 | -0.25 | -1.29% |
| 2008-03-21 | 21.97 | 22.00 | 17.09 | 19.44 | 74903 | 1406787 | -2.53 | -11.52% |
| 2008-03-14 | 24.57 | 24.58 | 21.61 | 21.97 | 30067 | 677069 | -2.35 | -9.66% |
| 2008-03-07 | 24.01 | 25.65 | 23.61 | 24.32 | 63832 | 1580766 | 0.43 | 1.80% |
| 2008-02-28 | 23.78 | 24.70 | 22.51 | 23.89 | 47851 | 1146502 | 0.14 | 0.59% |
| 2008-02-22 | 22.50 | 24.60 | 22.11 | 23.75 | 81307 | 1915818 | 1.44 | 6.46% |
| 2008-02-15 | 21.25 | 23.30 | 20.77 | 22.31 | 40975 | 924099 | -0.25 | -1.11% |
| 2008-02-05 | 20.06 | 22.58 | 20.00 | 22.56 | 45178 | 956641 | 3.01 | 15.40% |
| 2008-02-01 | 21.01 | 21.50 | 18.87 | 19.55 | 37110 | 740685 | -1.67 | -7.87% |
| 2008-01-25 | 22.66 | 22.98 | 19.42 | 21.22 | 65330 | 1357377 | -1.36 | -6.02% |
| 2008-01-18 | 22.98 | 24.69 | 22.01 | 22.58 | 109921 | 2585139 | -0.57 | -2.46% |
| 2008-01-11 | 24.28 | 25.00 | 22.40 | 23.15 | 85200 | 2052538 | -1.35 | -5.51% |
| 2008-01-04 | 22.80 | 24.95 | 22.30 | 24.50 | 68984 | 1633632 | 1.92 | 8.50% |
| 2007-12-28 | 21.31 | 22.80 | 21.17 | 22.58 | 67181 | 1471947 | 1.23 | 5.76% |
| 2007-12-21 | 20.00 | 21.80 | 19.90 | 21.35 | 50716 | 1070593 | 1.53 | 7.72% |
| 2007-12-14 | 18.40 | 20.55 | 18.20 | 19.82 | 40998 | 807357 | 1.12 | 5.99% |
| 2007-12-07 | 17.50 | 18.83 | 17.13 | 18.70 | 24264 | 444673 | 1.07 | 6.07% |
| 2007-11-30 | 19.29 | 19.30 | 17.30 | 17.63 | 31804 | 576734 | -1.27 | -6.72% |
| 2007-11-23 | 19.26 | 20.51 | 18.50 | 18.90 | 49375 | 976832 | -0.39 | -2.02% |
| 2007-11-16 | 19.24 | 20.18 | 18.80 | 19.29 | 39241 | 759791 | -0.95 | -4.69% |
| 2007-11-09 | 18.93 | 21.88 | 18.93 | 20.24 | 70850 | 1472062 | 1.32 | 6.98% |
| 2007-11-02 | 18.01 | 20.40 | 18.01 | 18.92 | 55876 | 1058720 | 0.80 | 4.42% |
| 2007-10-26 | 21.37 | 21.70 | 18.00 | 18.12 | 45081 | 904281 | -3.84 | -17.49% |
| 2007-10-18 | 22.04 | 23.49 | 21.25 | 21.96 | 62908 | 1407658 | -0.09 | -0.41% |
| 2007-10-12 | 26.00 | 26.20 | 21.01 | 22.05 | 105511 | 2519226 | -3.56 | -13.90% |
| 2007-09-28 | 24.15 | 27.18 | 23.80 | 25.61 | 167681 | 4311293 | 1.95 | 8.24% |
| 2007-09-21 | 22.30 | 23.66 | 20.78 | 23.66 | 107669 | 2405869 | 1.15 | 5.11% |
| 2007-09-14 | 22.28 | 23.00 | 20.20 | 22.51 | 84304 | 1840849 | 0.20 | 0.90% |
| 2007-09-07 | 23.80 | 24.95 | 22.28 | 22.31 | 62757 | 1481566 | -1.45 | -6.10% |
| 2007-08-31 | 24.59 | 24.97 | 22.40 | 23.76 | 69910 | 1632107 | -0.71 | -2.90% |
| 2007-08-24 | 23.10 | 25.00 | 23.00 | 24.47 | 80433 | 1941855 | 1.62 | 7.09% |
| 2007-08-17 | 22.45 | 24.98 | 21.40 | 22.85 | 139650 | 3225270 | 0.55 | 2.47% |
| 2007-08-10 | 21.45 | 23.14 | 20.48 | 22.30 | 206296 | 4538446 | 1.12 | 5.29% |
| 2007-08-03 | 19.30 | 22.69 | 19.07 | 21.18 | 139652 | 2952144 | 1.88 | 9.74% |
| 2007-07-27 | 18.00 | 20.08 | 17.90 | 19.30 | 60437 | 1131703 | 1.27 | 7.04% |
| 2007-07-20 | 16.70 | 18.28 | 15.60 | 18.03 | 42457 | 720676 | 1.47 | 8.88% |
| 2007-07-13 | 15.86 | 17.39 | 15.86 | 16.56 | 66224 | 1108252 | 0.81 | 5.14% |
| 2007-07-06 | 16.95 | 16.95 | 14.27 | 15.75 | 60286 | 944979 | -2.02 | -11.37% |
| 2007-06-29 | 19.50 | 21.20 | 17.50 | 17.77 | 73797 | 1426367 | -1.67 | -8.59% |
| 2007-06-22 | 22.05 | 23.25 | 19.00 | 19.44 | 121478 | 2601828 | -2.26 | -10.41% |
| 2007-06-15 | 20.66 | 23.48 | 20.66 | 21.70 | 173490 | 3836142 | 1.93 | 9.76% |
| 2007-06-08 | 18.50 | 19.87 | 15.63 | 19.77 | 159378 | 2959867 | 1.45 | 7.92% |
| 2007-06-01 | 20.20 | 20.70 | 16.71 | 18.32 | 89777 | 1696395 | -1.83 | -9.08% |
| 2007-05-25 | 18.15 | 20.69 | 17.90 | 20.15 | 98086 | 1915492 | 1.28 | 6.78% |
| 2007-05-18 | 18.42 | 19.42 | 17.61 | 18.87 | 73125 | 1361614 | 0.45 | 2.44% |
| 2007-05-11 | 18.95 | 20.19 | 18.05 | 18.42 | 94011 | 1784398 | 0.52 | 2.90% |
| 2007-04-27 | 16.16 | 18.61 | 16.16 | 17.90 | 132538 | 2318834 | 1.85 | 11.53% |
| 2007-04-20 | 14.90 | 16.36 | 14.60 | 16.05 | 105445 | 1647081 | 1.11 | 7.43% |
| 2007-04-13 | 15.65 | 15.65 | 14.89 | 14.94 | 65888 | 999276 | -0.50 | -3.24% |
| 2007-04-06 | 14.61 | 15.50 | 14.35 | 15.44 | 71861 | 1070499 | 0.84 | 5.75% |
| 2007-03-30 | 14.32 | 15.29 | 13.85 | 14.60 | 132303 | 1914860 | 0.30 | 2.10% |
| 2007-03-23 | 13.19 | 15.03 | 13.01 | 14.30 | 108672 | 1538628 | 0.64 | 4.68% |
| 2007-03-16 | 11.90 | 13.85 | 11.70 | 13.66 | 125088 | 1589918 | 1.76 | 14.79% |
| 2007-03-09 | 12.32 | 12.32 | 11.20 | 11.90 | 47759 | 566435 | -0.19 | -1.57% |
| 2007-03-02 | 13.18 | 13.18 | 11.35 | 12.09 | 59617 | 732594 | -0.83 | -6.42% |
| 2007-02-16 | 11.26 | 12.99 | 11.20 | 12.92 | 67696 | 826682 | 1.67 | 14.84% |
| 2007-02-09 | 11.00 | 11.80 | 10.82 | 11.25 | 48296 | 546159 | 0.10 | 0.90% |
| 2007-02-02 | 11.74 | 12.19 | 10.66 | 11.15 | 47700 | 549141 | -0.60 | -5.11% |
| 2007-01-26 | 12.50 | 13.55 | 11.02 | 11.75 | 67619 | 854116 | -0.74 | -5.92% |
| 2007-01-19 | 11.40 | 12.51 | 11.20 | 12.49 | 98625 | 1185603 | 1.21 | 10.73% |
| 2007-01-12 | 9.86 | 11.72 | 9.79 | 11.28 | 116662 | 1274099 | 1.42 | 14.40% |
| 2007-01-05 | 9.80 | 9.90 | 9.51 | 9.86 | 27561 | 267199 | 0.26 | 2.71% |
| 2006-12-29 | 9.59 | 10.18 | 9.10 | 9.60 | 55234 | 534758 | -0.23 | -2.34% |
| 2006-12-22 | 8.85 | 10.80 | 8.81 | 9.83 | 141909 | 1383604 | 0.97 | 10.95% |
| 2006-12-15 | 7.40 | 9.15 | 7.35 | 8.86 | 111467 | 949687 | 1.47 | 19.89% |
| 2006-12-08 | 7.35 | 8.30 | 7.30 | 7.39 | 121215 | 949095 | 0.01 | 0.14% |
| 2006-12-01 | 7.10 | 7.66 | 7.08 | 7.38 | 100927 | 748211 | 0.46 | 6.65% |
