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 | 24.51 | 28.99 | 24.51 | 25.43 | 1130636 | 30119930 | 0.96 | 3.92% |
| 2009-11-20 | 24.28 | 24.94 | 23.81 | 24.47 | 445218 | 10802268 | 0.47 | 1.96% |
| 2009-11-13 | 23.02 | 24.36 | 22.72 | 24.00 | 595611 | 14033372 | 1.06 | 4.62% |
| 2009-11-06 | 19.08 | 23.46 | 18.93 | 22.94 | 902144 | 19634740 | 3.42 | 17.52% |
| 2009-10-30 | 20.44 | 20.50 | 19.10 | 19.52 | 448326 | 8904146 | -0.91 | -4.45% |
| 2009-10-23 | 19.99 | 20.83 | 19.73 | 20.43 | 622512 | 12582164 | 0.52 | 2.61% |
| 2009-10-16 | 19.20 | 19.98 | 19.00 | 19.91 | 783049 | 15247441 | 0.54 | 2.79% |
| 2009-10-09 | 17.27 | 19.37 | 17.27 | 19.37 | 258574 | 4977089 | 1.76 | 9.99% |
| 2009-09-30 | 18.27 | 18.65 | 17.00 | 17.61 | 174638 | 3101943 | -0.62 | -3.40% |
| 2009-09-25 | 18.30 | 20.10 | 17.99 | 18.23 | 538844 | 10211733 | -0.30 | -1.62% |
| 2009-09-18 | 19.10 | 19.78 | 18.31 | 18.53 | 822564 | 15794901 | -0.16 | -0.86% |
| 2009-09-11 | 18.27 | 19.75 | 18.12 | 18.69 | 753585 | 14197424 | 0.53 | 2.92% |
| 2009-09-04 | 17.05 | 18.71 | 16.05 | 18.16 | 620699 | 10891630 | 0.52 | 2.95% |
| 2009-08-28 | 16.12 | 18.01 | 15.98 | 17.64 | 675369 | 11561370 | 1.59 | 9.91% |
| 2009-08-21 | 16.55 | 16.97 | 15.02 | 16.05 | 403956 | 6453056 | -0.80 | -4.75% |
| 2009-08-14 | 17.82 | 18.99 | 16.81 | 16.85 | 1072234 | 19529260 | -0.79 | -4.48% |
| 2009-08-07 | 18.40 | 18.78 | 17.59 | 17.64 | 710702 | 12947594 | -0.48 | -2.65% |
| 2009-07-31 | 18.00 | 19.19 | 17.00 | 18.12 | 821126 | 14984023 | 0.11 | 0.61% |
| 2009-07-24 | 19.18 | 19.24 | 17.71 | 18.01 | 681782 | 12607703 | -0.99 | -5.21% |
| 2009-07-17 | 17.75 | 19.28 | 17.71 | 19.00 | 909138 | 16985044 | 1.16 | 6.50% |
| 2009-07-10 | 17.98 | 18.07 | 17.26 | 17.84 | 529776 | 9357853 | -0.05 | -0.28% |
| 2009-07-03 | 16.71 | 18.38 | 16.70 | 17.89 | 730701 | 12903485 | 1.13 | 6.74% |
| 2009-06-26 | 17.29 | 17.49 | 16.61 | 16.76 | 458857 | 7774453 | -0.41 | -2.39% |
| 2009-06-19 | 16.77 | 17.39 | 16.40 | 17.17 | 355353 | 6068187 | 0.36 | 2.14% |
| 2009-06-12 | 19.50 | 19.84 | 16.70 | 16.81 | 477431 | 9004952 | -2.58 | -13.31% |
| 2009-06-05 | 19.05 | 19.90 | 18.74 | 19.39 | 719763 | 13946871 | 0.78 | 4.19% |
| 2009-05-27 | 18.49 | 18.86 | 18.21 | 18.61 | 302059 | 5573679 | -0.38 | -2.00% |
| 2009-05-22 | 18.91 | 19.79 | 18.65 | 18.99 | 537975 | 10323204 | -0.04 | -0.21% |
| 2009-05-15 | 20.20 | 20.30 | 18.52 | 19.03 | 720070 | 13865708 | -0.85 | -4.28% |
| 2009-05-08 | 18.85 | 20.76 | 18.50 | 19.88 | 1187212 | 23405528 | 1.17 | 6.25% |
| 2009-04-30 | 16.63 | 18.98 | 16.21 | 18.71 | 797849 | 13948574 | 2.10 | 12.64% |
| 2009-04-24 | 16.46 | 17.79 | 15.88 | 16.61 | 735219 | 12386490 | 0.18 | 1.10% |
| 2009-04-17 | 16.18 | 16.80 | 15.90 | 16.43 | 768501 | 12471407 | 0.36 | 2.24% |
| 2009-04-10 | 15.40 | 16.10 | 15.03 | 16.07 | 331099 | 5166368 | 0.48 | 3.08% |
| 2009-04-03 | 16.20 | 16.51 | 15.30 | 15.59 | 629551 | 10077409 | -0.64 | -3.94% |
| 2009-03-27 | 16.27 | 17.09 | 15.70 | 16.23 | 986790 | 16215184 | -0.01 | -0.06% |
| 2009-03-20 | 13.51 | 16.63 | 13.43 | 16.24 | 709394 | 10831240 | 2.61 | 19.15% |
| 2009-03-13 | 14.69 | 14.79 | 13.50 | 13.63 | 354041 | 4974335 | -1.11 | -7.53% |
| 2009-03-06 | 13.30 | 15.27 | 13.10 | 14.74 | 592091 | 8421136 | 1.40 | 10.49% |
| 2009-02-27 | 14.87 | 16.94 | 12.70 | 13.34 | 1242301 | 19055260 | -1.43 | -9.68% |
| 2009-02-20 | 15.41 | 15.62 | 13.72 | 14.77 | 910962 | 13286280 | -0.51 | -3.34% |
| 2009-02-13 | 14.00 | 15.35 | 13.70 | 15.28 | 1022123 | 14693895 | 1.49 | 10.80% |
| 2009-02-06 | 11.21 | 13.84 | 11.19 | 13.79 | 1366944 | 17092152 | 2.92 | 26.86% |
| 2009-01-23 | 10.97 | 11.06 | 10.56 | 10.87 | 499799 | 5406157 | -0.09 | -0.82% |
| 2009-01-16 | 10.33 | 11.30 | 10.32 | 10.96 | 820701 | 8927302 | 0.68 | 6.62% |
| 2009-01-09 | 10.05 | 10.45 | 9.97 | 10.28 | 484927 | 4953764 | 0.31 | 3.11% |
| 2008-12-26 | 10.72 | 10.88 | 9.73 | 9.97 | 478317 | 4895991 | -0.91 | -8.36% |
| 2008-12-19 | 9.91 | 11.25 | 9.48 | 10.88 | 968882 | 10270185 | 0.97 | 9.79% |
| 2008-12-12 | 9.98 | 10.65 | 9.37 | 9.91 | 841878 | 8598150 | 0.17 | 1.75% |
| 2008-12-05 | 8.88 | 10.18 | 8.75 | 9.74 | 625037 | 6007868 | 0.89 | 10.06% |
| 2008-11-28 | 9.40 | 9.88 | 8.68 | 8.85 | 784631 | 7324078 | -0.27 | -2.96% |
| 2008-11-21 | 8.86 | 9.72 | 8.25 | 9.12 | 857821 | 7748027 | 0.15 | 1.67% |
| 2008-11-14 | 7.20 | 9.01 | 7.19 | 8.97 | 580319 | 4706978 | 1.92 | 27.23% |
| 2008-11-07 | 7.78 | 7.78 | 6.76 | 7.05 | 243092 | 1732702 | -0.77 | -9.85% |
| 2008-10-31 | 8.72 | 8.80 | 7.69 | 7.82 | 325957 | 2678784 | -1.05 | -11.84% |
| 2008-10-24 | 8.82 | 9.40 | 8.61 | 8.87 | 265506 | 2389655 | -0.02 | -0.23% |
| 2008-10-17 | 9.68 | 10.60 | 8.76 | 8.89 | 343471 | 3295806 | -0.99 | -10.02% |
| 2008-10-10 | 11.90 | 11.99 | 9.81 | 9.88 | 574886 | 6313928 | -2.52 | -20.32% |
| 2008-09-26 | 11.40 | 12.94 | 10.60 | 12.40 | 1410672 | 16670697 | 1.72 | 16.11% |
| 2008-09-19 | 10.15 | 10.68 | 8.90 | 10.68 | 460140 | 4612024 | 0.59 | 5.85% |
| 2008-09-12 | 10.78 | 10.96 | 9.62 | 10.09 | 510983 | 5185423 | -0.54 | -5.08% |
| 2008-09-05 | 11.50 | 11.61 | 10.53 | 10.63 | 626491 | 6907285 | -1.10 | -9.38% |
| 2008-08-29 | 12.35 | 12.38 | 10.41 | 11.73 | 867407 | 9844440 | -0.57 | -4.63% |
| 2008-08-22 | 11.70 | 12.93 | 10.21 | 12.30 | 1027772 | 12285467 | 0.44 | 3.71% |
| 2008-08-15 | 13.50 | 13.50 | 11.73 | 11.86 | 674084 | 8313428 | -1.85 | -13.49% |
| 2008-08-08 | 18.29 | 19.32 | 13.70 | 13.71 | 885108 | 15980576 | -5.53 | -28.74% |
| 2008-08-01 | 29.20 | 29.20 | 19.16 | 19.24 | 846902 | 16460627 | -13.20 | -40.69% |
| 2008-02-22 | 28.86 | 33.12 | 28.65 | 32.44 | 405816 | 12684772 | 4.43 | 15.82% |
| 2008-02-15 | 28.33 | 28.89 | 27.49 | 28.01 | 55056 | 1548887 | -0.52 | -1.82% |
| 2008-02-05 | 27.10 | 28.99 | 26.80 | 28.53 | 66720 | 1882188 | 2.32 | 8.85% |
| 2008-02-01 | 29.25 | 29.50 | 25.34 | 26.21 | 184967 | 5082432 | -3.35 | -11.33% |
| 2008-01-25 | 32.69 | 32.99 | 27.38 | 29.56 | 335958 | 9845937 | -3.38 | -10.26% |
| 2008-01-18 | 34.99 | 36.47 | 32.00 | 32.94 | 400376 | 13770154 | -1.73 | -4.99% |
| 2008-01-11 | 35.18 | 36.62 | 34.42 | 34.67 | 503965 | 17853602 | -0.36 | -1.03% |
| 2008-01-04 | 34.00 | 36.02 | 34.00 | 35.03 | 286021 | 10034776 | 2.95 | 9.20% |
| 2007-12-28 | 30.70 | 32.58 | 29.90 | 32.08 | 324219 | 10037225 | 2.06 | 6.86% |
| 2007-12-21 | 28.51 | 30.10 | 28.33 | 30.02 | 216005 | 6360501 | 1.50 | 5.26% |
| 2007-12-14 | 26.70 | 29.70 | 26.18 | 28.52 | 264025 | 7511360 | 1.46 | 5.39% |
| 2007-12-07 | 24.91 | 27.20 | 24.86 | 27.06 | 162670 | 4254155 | 2.01 | 8.02% |
| 2007-11-30 | 28.29 | 28.40 | 24.73 | 25.05 | 164114 | 4294454 | -2.57 | -9.30% |
| 2007-11-23 | 29.10 | 30.35 | 26.77 | 27.62 | 199083 | 5778160 | -1.42 | -4.89% |
| 2007-11-16 | 28.43 | 30.35 | 28.00 | 29.04 | 194362 | 5671607 | 0.87 | 3.09% |
| 2007-11-09 | 28.06 | 30.31 | 27.89 | 28.17 | 195624 | 5681939 | 0.11 | 0.39% |
| 2007-11-02 | 29.61 | 31.98 | 27.68 | 28.06 | 332120 | 9964180 | -0.86 | -2.97% |
| 2007-10-26 | 34.43 | 35.30 | 28.20 | 28.92 | 308945 | 9772886 | -6.48 | -18.30% |
| 2007-10-18 | 36.90 | 38.86 | 35.28 | 35.40 | 334797 | 12437510 | -1.41 | -3.83% |
| 2007-10-12 | 40.70 | 40.98 | 35.80 | 36.81 | 375970 | 14273731 | -2.89 | -7.28% |
| 2007-09-28 | 43.79 | 44.80 | 37.67 | 39.70 | 414929 | 16931800 | -3.26 | -7.59% |
| 2007-09-21 | 37.81 | 44.00 | 37.50 | 42.96 | 671617 | 27470620 | 4.97 | 13.08% |
| 2007-09-14 | 36.50 | 40.38 | 34.43 | 37.99 | 836370 | 32013828 | 1.14 | 3.09% |
| 2007-09-07 | 33.35 | 38.67 | 33.35 | 36.85 | 784282 | 28182984 | 3.66 | 11.03% |
| 2007-08-31 | 34.26 | 34.75 | 31.60 | 33.19 | 417590 | 13738201 | -1.02 | -2.98% |
| 2007-08-24 | 33.70 | 35.32 | 32.38 | 34.21 | 557807 | 18909960 | 1.18 | 3.57% |
| 2007-08-17 | 34.96 | 35.20 | 32.50 | 33.03 | 406939 | 13627302 | -1.89 | -5.41% |
| 2007-08-10 | 33.40 | 36.00 | 32.85 | 34.92 | 638868 | 22103208 | 2.26 | 6.92% |
| 2007-08-03 | 30.98 | 32.80 | 30.51 | 32.66 | 537439 | 17063180 | 1.67 | 5.39% |
| 2007-07-27 | 28.30 | 32.00 | 28.25 | 30.99 | 492087 | 14906394 | 4.51 | 17.03% |
| 2007-07-19 | 27.48 | 27.78 | 25.70 | 26.48 | 154100 | 4058214 | -0.95 | -3.46% |
| 2007-07-13 | 27.31 | 28.43 | 26.40 | 27.43 | 346505 | 9514852 | 0.51 | 1.90% |
| 2007-07-06 | 25.50 | 28.28 | 23.90 | 26.92 | 430948 | 11271498 | 0.90 | 3.46% |
| 2007-06-29 | 32.50 | 32.82 | 25.50 | 26.02 | 634831 | 18441308 | -5.96 | -18.64% |
| 2007-06-22 | 35.60 | 35.60 | 31.00 | 31.98 | 828926 | 28026408 | -12.68 | -28.39% |
| 2007-06-15 | 37.99 | 45.50 | 37.50 | 44.66 | 714479 | 29817832 | 8.41 | 23.20% |
| 2007-06-08 | 33.58 | 37.20 | 27.49 | 36.25 | 820787 | 27057020 | 3.35 | 10.18% |
| 2007-06-01 | 43.00 | 43.88 | 31.38 | 32.90 | 511729 | 19394904 | -9.96 | -23.24% |
| 2007-05-25 | 36.22 | 44.15 | 36.22 | 42.86 | 345124 | 14288612 | 4.94 | 13.03% |
| 2007-05-18 | 32.63 | 39.50 | 32.00 | 37.92 | 535736 | 19510144 | 4.12 | 12.19% |
| 2007-05-11 | 29.30 | 35.79 | 29.10 | 33.80 | 478490 | 15814376 | 5.54 | 19.60% |
| 2007-04-27 | 25.69 | 28.58 | 25.69 | 28.26 | 390493 | 10523909 | 2.72 | 10.65% |
| 2007-04-20 | 23.00 | 25.54 | 22.28 | 25.54 | 392331 | 9295617 | 2.37 | 10.23% |
| 2007-04-13 | 20.11 | 24.20 | 19.80 | 23.17 | 468113 | 10439419 | 3.04 | 15.10% |
| 2007-04-06 | 17.18 | 20.35 | 17.12 | 20.13 | 321956 | 6029421 | 2.95 | 17.17% |
| 2007-03-30 | 17.65 | 18.16 | 16.89 | 17.18 | 155791 | 2742496 | -0.41 | -2.33% |
| 2007-03-23 | 16.21 | 18.35 | 16.12 | 17.59 | 272733 | 4766857 | 0.74 | 4.39% |
| 2007-03-16 | 16.35 | 17.97 | 16.00 | 16.85 | 214597 | 3593055 | 0.51 | 3.12% |
| 2007-03-09 | 15.96 | 16.85 | 15.18 | 16.34 | 208581 | 3365579 | 0.15 | 0.93% |
| 2007-03-02 | 19.10 | 19.10 | 15.81 | 16.19 | 368622 | 6308280 | -2.33 | -12.58% |
| 2007-02-16 | 14.98 | 18.52 | 14.98 | 18.52 | 322669 | 5353466 | 3.60 | 24.13% |
| 2007-02-09 | 13.24 | 15.20 | 13.21 | 14.92 | 320457 | 4644859 | 1.51 | 11.26% |
| 2007-02-02 | 14.30 | 14.49 | 12.88 | 13.41 | 349143 | 4815451 | -0.73 | -5.16% |
| 2007-01-26 | 14.09 | 15.20 | 13.38 | 14.14 | 581035 | 8331773 | 0.22 | 1.58% |
| 2007-01-19 | 12.35 | 14.36 | 12.13 | 13.92 | 602815 | 8133836 | 1.54 | 12.44% |
| 2007-01-12 | 11.49 | 13.30 | 11.48 | 12.38 | 503264 | 6286335 | 0.89 | 7.75% |
| 2007-01-05 | 11.73 | 11.80 | 11.29 | 11.49 | 135477 | 1557020 | -0.26 | -2.21% |
| 2006-12-29 | 12.29 | 12.55 | 11.45 | 11.75 | 263654 | 3146216 | -0.51 | -4.16% |
| 2006-12-22 | 12.41 | 13.29 | 12.22 | 12.26 | 301796 | 3881057 | -0.24 | -1.92% |
| 2006-12-15 | 12.55 | 12.73 | 12.02 | 12.50 | 217732 | 2695286 | 0.39 | 3.22% |
| 2006-12-08 | 12.86 | 13.54 | 12.02 | 12.11 | 353862 | 4557630 | -0.71 | -5.54% |
| 2006-12-01 | 11.85 | 13.10 | 11.63 | 12.82 | 299700 | 3761138 | 1.03 | 8.74% |
