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 | 28.40 | 29.20 | 27.50 | 27.53 | 233726 | 6668605 | -0.92 | -3.23% |
| 2009-11-20 | 29.05 | 29.50 | 28.15 | 28.45 | 569759 | 16400307 | -0.45 | -1.56% |
| 2009-11-13 | 29.14 | 29.37 | 28.00 | 28.90 | 577897 | 16550850 | -0.57 | -1.93% |
| 2009-11-06 | 28.50 | 31.58 | 28.09 | 29.47 | 945594 | 27745600 | 1.50 | 5.36% |
| 2009-10-30 | 28.53 | 30.20 | 27.60 | 27.97 | 487941 | 14066479 | -0.28 | -0.99% |
| 2009-10-23 | 27.30 | 28.65 | 27.12 | 28.25 | 442752 | 12409458 | 0.86 | 3.14% |
| 2009-10-16 | 23.93 | 27.73 | 23.67 | 27.39 | 632751 | 16658627 | 3.53 | 14.79% |
| 2009-10-09 | 22.90 | 23.88 | 22.80 | 23.86 | 34032 | 801722 | 1.08 | 4.74% |
| 2009-09-30 | 23.61 | 24.24 | 22.20 | 22.78 | 78478 | 1810715 | -0.82 | -3.48% |
| 2009-09-25 | 24.39 | 24.50 | 22.70 | 23.60 | 199683 | 4768237 | -1.03 | -4.18% |
| 2009-09-18 | 25.20 | 25.88 | 24.33 | 24.63 | 333507 | 8452890 | -0.57 | -2.26% |
| 2009-09-11 | 23.70 | 26.69 | 23.15 | 25.20 | 398184 | 9846193 | 1.46 | 6.15% |
| 2009-09-04 | 24.00 | 24.00 | 21.38 | 23.74 | 353348 | 8001376 | -0.50 | -2.06% |
| 2009-08-28 | 24.60 | 25.20 | 22.80 | 24.24 | 418376 | 10141072 | -0.10 | -0.41% |
| 2009-08-21 | 27.01 | 27.58 | 22.53 | 24.34 | 560541 | 13711317 | -3.01 | -11.01% |
| 2009-08-14 | 29.60 | 31.39 | 27.30 | 27.35 | 791904 | 23411584 | -1.19 | -4.17% |
| 2009-08-07 | 28.70 | 30.85 | 27.80 | 28.54 | 781511 | 22749548 | 0.10 | 0.35% |
| 2009-07-31 | 27.50 | 29.50 | 26.18 | 28.44 | 702187 | 19742232 | 1.11 | 4.06% |
| 2009-07-24 | 28.36 | 28.59 | 26.80 | 27.33 | 493307 | 13573555 | -1.00 | -3.53% |
| 2009-07-17 | 26.00 | 28.76 | 25.92 | 28.33 | 753565 | 20917866 | 2.03 | 7.72% |
| 2009-07-10 | 27.00 | 27.65 | 25.36 | 26.30 | 545857 | 14232903 | -0.94 | -3.45% |
| 2009-07-03 | 25.30 | 27.50 | 25.12 | 27.24 | 754386 | 20097592 | 1.93 | 7.62% |
| 2009-06-26 | 25.90 | 26.10 | 24.50 | 25.31 | 348271 | 8758546 | -0.53 | -2.05% |
| 2009-06-19 | 23.73 | 26.23 | 23.73 | 25.84 | 584873 | 14782091 | 1.93 | 8.07% |
| 2009-06-12 | 23.88 | 24.62 | 23.39 | 23.91 | 395909 | 9462553 | -0.05 | -0.21% |
| 2009-06-05 | 24.38 | 25.20 | 23.84 | 23.96 | 361809 | 8859814 | -0.15 | -0.62% |
| 2009-05-27 | 23.90 | 24.60 | 23.68 | 24.11 | 151792 | 3651381 | -0.61 | -2.47% |
| 2009-05-22 | 25.78 | 25.78 | 24.31 | 24.72 | 260684 | 6515464 | -1.03 | -4.00% |
| 2009-05-14 | 26.26 | 26.29 | 24.51 | 25.75 | 279087 | 7092769 | -0.37 | -1.42% |
| 2009-05-08 | 25.60 | 27.36 | 25.18 | 26.12 | 634743 | 16661611 | 0.54 | 2.11% |
| 2009-04-30 | 23.60 | 26.35 | 23.22 | 25.58 | 374162 | 9360068 | 1.85 | 7.80% |
| 2009-04-24 | 24.75 | 26.00 | 23.39 | 23.73 | 400064 | 9905211 | -1.33 | -5.31% |
| 2009-04-17 | 25.01 | 25.98 | 24.47 | 25.06 | 441642 | 11106024 | 0.14 | 0.56% |
| 2009-04-10 | 25.29 | 25.45 | 23.48 | 24.92 | 315960 | 7713023 | -0.33 | -1.31% |
| 2009-04-03 | 24.58 | 26.73 | 23.48 | 25.25 | 619834 | 15758581 | 0.67 | 2.73% |
| 2009-03-27 | 22.35 | 25.72 | 21.90 | 24.58 | 922960 | 22512024 | 2.14 | 9.54% |
| 2009-03-20 | 18.70 | 23.35 | 18.36 | 22.44 | 463744 | 9917467 | 3.79 | 20.32% |
| 2009-03-13 | 19.90 | 20.50 | 18.53 | 18.65 | 169527 | 3278735 | -1.19 | -6.00% |
| 2009-03-06 | 18.61 | 20.94 | 18.40 | 19.84 | 247794 | 4890543 | 1.15 | 6.15% |
| 2009-02-27 | 20.86 | 22.73 | 17.70 | 18.69 | 464146 | 9682845 | -2.12 | -10.19% |
| 2009-02-20 | 21.63 | 22.49 | 19.99 | 20.81 | 468172 | 9826172 | -0.79 | -3.66% |
| 2009-02-13 | 20.53 | 22.58 | 19.63 | 21.60 | 918162 | 19377618 | 2.90 | 15.51% |
| 2009-02-06 | 16.00 | 19.32 | 16.00 | 18.70 | 624182 | 11301901 | 2.72 | 17.02% |
| 2009-01-23 | 16.50 | 16.95 | 15.68 | 15.98 | 244527 | 3986101 | -0.31 | -1.90% |
| 2009-01-16 | 16.67 | 17.99 | 15.88 | 16.29 | 781877 | 13092732 | -0.80 | -4.68% |
| 2009-01-09 | 13.60 | 17.40 | 13.35 | 17.09 | 625030 | 9905118 | 3.18 | 22.86% |
| 2008-12-26 | 15.75 | 15.87 | 13.81 | 13.91 | 166499 | 2438717 | -1.79 | -11.40% |
| 2008-12-19 | 15.59 | 16.07 | 14.75 | 15.70 | 296955 | 4629322 | 0.27 | 1.75% |
| 2008-12-12 | 16.15 | 17.37 | 15.22 | 15.43 | 562997 | 9214046 | -0.60 | -3.74% |
| 2008-12-05 | 14.55 | 16.40 | 14.45 | 16.03 | 398053 | 6202018 | 0.99 | 6.58% |
| 2008-11-28 | 16.00 | 16.90 | 13.63 | 15.04 | 485767 | 7316533 | -1.93 | -11.37% |
| 2008-11-21 | 13.78 | 17.50 | 13.35 | 16.97 | 598516 | 9409139 | 3.13 | 22.62% |
| 2008-11-14 | 11.20 | 13.89 | 11.02 | 13.84 | 183742 | 2304482 | 2.95 | 27.09% |
| 2008-11-07 | 10.75 | 11.12 | 10.15 | 10.89 | 72079 | 775927 | 0.00 | 0.00% |
| 2008-10-31 | 12.10 | 12.19 | 10.35 | 10.89 | 108817 | 1216892 | -1.75 | -13.85% |
| 2008-10-24 | 13.00 | 13.59 | 12.58 | 12.64 | 83769 | 1094492 | -0.32 | -2.47% |
| 2008-10-17 | 12.32 | 13.77 | 12.21 | 12.96 | 102080 | 1335422 | 0.44 | 3.51% |
| 2008-10-10 | 14.00 | 14.45 | 12.35 | 12.52 | 147130 | 1999259 | -2.06 | -14.13% |
| 2008-09-26 | 15.13 | 15.13 | 13.16 | 14.58 | 253800 | 3629946 | 0.81 | 5.88% |
| 2008-09-19 | 14.71 | 14.76 | 12.10 | 13.77 | 130928 | 1755440 | -0.83 | -5.68% |
| 2008-09-12 | 14.03 | 15.12 | 13.50 | 14.60 | 144651 | 2076893 | 0.68 | 4.88% |
| 2008-09-05 | 15.58 | 15.78 | 13.50 | 13.92 | 126556 | 1850563 | -1.68 | -10.77% |
| 2008-08-29 | 16.20 | 16.60 | 14.60 | 15.60 | 198734 | 3076450 | -0.63 | -3.88% |
| 2008-08-22 | 14.75 | 16.99 | 13.50 | 16.23 | 304415 | 4759046 | 1.65 | 11.32% |
| 2008-08-15 | 14.40 | 15.10 | 13.25 | 14.58 | 177872 | 2528144 | -0.13 | -0.88% |
| 2008-08-08 | 17.01 | 17.58 | 14.51 | 14.71 | 170559 | 2745631 | -2.65 | -15.27% |
| 2008-08-01 | 17.89 | 18.19 | 16.52 | 17.36 | 268994 | 4693660 | -0.35 | -1.98% |
| 2008-07-25 | 15.97 | 19.28 | 15.50 | 17.71 | 667098 | 11934374 | 1.81 | 11.38% |
| 2008-07-18 | 16.91 | 17.85 | 14.80 | 15.90 | 307986 | 5032330 | -1.38 | -7.99% |
| 2008-07-11 | 14.80 | 17.44 | 14.80 | 17.28 | 490449 | 7960210 | 2.95 | 20.59% |
| 2008-07-04 | 13.61 | 14.69 | 12.52 | 14.33 | 316287 | 4347805 | 1.96 | 15.85% |
| 2008-06-27 | 12.21 | 14.18 | 11.70 | 12.37 | 155568 | 2003493 | -0.33 | -2.60% |
| 2008-06-20 | 13.33 | 14.66 | 11.87 | 12.70 | 233406 | 3167298 | -0.48 | -3.64% |
| 2008-06-13 | 15.80 | 15.88 | 13.10 | 13.18 | 75598 | 1080171 | -3.35 | -20.27% |
| 2008-06-06 | 16.60 | 17.50 | 16.28 | 16.53 | 86828 | 1457894 | -0.03 | -0.18% |
| 2008-05-30 | 16.71 | 17.44 | 16.29 | 16.56 | 88705 | 1495994 | -0.14 | -0.84% |
| 2008-05-23 | 18.58 | 18.58 | 16.40 | 16.70 | 127025 | 2206620 | -1.92 | -10.31% |
| 2008-05-15 | 18.60 | 19.37 | 17.15 | 18.62 | 239196 | 4422972 | -0.34 | -1.79% |
| 2008-05-09 | 18.11 | 20.26 | 16.75 | 18.96 | 360050 | 6698144 | 1.17 | 6.58% |
| 2008-04-30 | 17.38 | 17.90 | 16.69 | 17.79 | 141957 | 2455174 | -0.17 | -0.95% |
| 2008-04-25 | 17.77 | 19.19 | 14.13 | 17.96 | 393201 | 6835517 | 1.59 | 9.71% |
| 2008-04-18 | 22.18 | 22.26 | 16.30 | 16.37 | 320079 | 6099355 | -6.58 | -28.67% |
| 2008-04-11 | 23.88 | 26.50 | 21.81 | 22.95 | 379543 | 9011246 | -1.26 | -5.20% |
| 2008-04-03 | 27.75 | 28.70 | 22.33 | 24.21 | 305740 | 7695049 | -4.53 | -15.76% |
| 2008-03-28 | 25.70 | 28.99 | 24.03 | 28.74 | 641866 | 17457716 | 3.18 | 12.44% |
| 2008-03-21 | 25.80 | 27.25 | 22.01 | 25.56 | 519534 | 12967854 | 0.79 | 3.19% |
| 2008-03-14 | 28.14 | 28.40 | 24.10 | 24.77 | 256708 | 6803489 | -3.19 | -11.41% |
| 2008-03-07 | 27.00 | 28.68 | 25.50 | 27.96 | 436165 | 12024589 | 0.71 | 2.61% |
| 2008-02-29 | 25.50 | 28.01 | 24.85 | 27.25 | 544359 | 14440153 | 1.47 | 5.70% |
| 2008-02-22 | 22.00 | 25.85 | 22.00 | 25.78 | 253550 | 6093264 | 4.16 | 19.24% |
| 2008-02-15 | 22.00 | 22.50 | 21.03 | 21.62 | 32221 | 696495 | -0.51 | -2.31% |
| 2008-02-05 | 21.54 | 22.55 | 21.32 | 22.13 | 30980 | 684983 | 1.22 | 5.83% |
| 2008-02-01 | 22.56 | 22.60 | 20.40 | 20.91 | 79605 | 1714316 | -2.04 | -8.89% |
| 2008-01-25 | 24.60 | 24.65 | 20.69 | 22.95 | 175765 | 3880122 | -1.57 | -6.40% |
| 2008-01-18 | 26.00 | 27.69 | 23.50 | 24.52 | 295252 | 7709968 | -1.38 | -5.33% |
| 2008-01-11 | 26.15 | 26.60 | 25.05 | 25.90 | 217621 | 5639085 | -0.22 | -0.84% |
| 2008-01-04 | 24.62 | 26.23 | 24.28 | 26.12 | 155677 | 3978201 | 1.59 | 6.48% |
| 2007-12-28 | 23.79 | 25.00 | 23.49 | 24.53 | 194980 | 4727660 | 0.84 | 3.55% |
| 2007-12-21 | 23.35 | 23.78 | 21.96 | 23.69 | 167778 | 3852952 | 0.31 | 1.33% |
| 2007-12-14 | 23.80 | 25.36 | 22.70 | 23.38 | 168013 | 4053330 | -0.76 | -3.15% |
| 2007-12-07 | 23.40 | 24.70 | 23.03 | 24.14 | 120778 | 2908051 | 0.77 | 3.29% |
| 2007-11-30 | 23.80 | 24.14 | 22.38 | 23.37 | 71075 | 1643747 | 0.22 | 0.95% |
| 2007-11-23 | 22.75 | 24.98 | 22.62 | 23.15 | 88210 | 2094177 | 0.40 | 1.76% |
| 2007-11-16 | 22.90 | 24.10 | 22.01 | 22.75 | 84489 | 1959055 | -0.72 | -3.07% |
| 2007-11-09 | 25.85 | 26.00 | 23.30 | 23.47 | 82332 | 2024076 | -2.13 | -8.32% |
| 2007-11-02 | 24.14 | 27.00 | 24.03 | 25.60 | 190592 | 4918952 | 1.57 | 6.53% |
| 2007-10-26 | 25.45 | 26.30 | 23.30 | 24.03 | 146859 | 3663192 | -1.85 | -7.15% |
| 2007-10-18 | 26.70 | 27.47 | 25.50 | 25.88 | 163926 | 4334614 | -0.77 | -2.89% |
| 2007-10-12 | 29.00 | 30.00 | 25.80 | 26.65 | 330748 | 9334424 | -1.97 | -6.88% |
| 2007-09-28 | 30.60 | 31.51 | 27.88 | 28.62 | 249785 | 7317276 | -2.01 | -6.56% |
| 2007-09-21 | 30.01 | 32.30 | 29.00 | 30.63 | 269448 | 8290323 | 0.46 | 1.52% |
| 2007-09-13 | 29.90 | 31.20 | 28.50 | 30.17 | 213252 | 6431790 | -0.11 | -0.36% |
| 2007-09-07 | 32.32 | 33.75 | 30.20 | 30.28 | 341303 | 10854949 | -2.00 | -6.20% |
| 2007-08-31 | 29.40 | 34.80 | 29.40 | 32.28 | 758187 | 24248304 | 3.46 | 12.01% |
| 2007-08-24 | 27.49 | 29.78 | 27.10 | 28.82 | 335421 | 9527241 | 1.97 | 7.34% |
| 2007-08-17 | 28.39 | 28.39 | 26.58 | 26.85 | 301900 | 8263348 | -1.79 | -6.25% |
| 2007-08-10 | 30.60 | 31.87 | 28.01 | 28.64 | 466181 | 13925890 | -1.75 | -5.76% |
| 2007-08-03 | 28.85 | 30.74 | 27.15 | 30.39 | 497949 | 14435273 | 1.31 | 4.50% |
| 2007-07-27 | 26.60 | 30.16 | 26.60 | 29.08 | 458904 | 12820371 | 2.60 | 9.82% |
| 2007-07-20 | 23.92 | 26.58 | 22.25 | 26.48 | 414767 | 10246729 | 2.56 | 10.70% |
| 2007-07-13 | 23.60 | 24.54 | 23.10 | 23.92 | 179310 | 4269248 | 0.76 | 3.28% |
| 2007-07-06 | 24.33 | 24.95 | 21.68 | 23.16 | 249867 | 5856523 | -2.27 | -8.93% |
| 2007-06-28 | 27.29 | 27.80 | 24.81 | 25.43 | 221141 | 5801459 | -2.08 | -7.56% |
| 2007-06-22 | 29.19 | 30.48 | 26.88 | 27.51 | 413441 | 12053807 | -1.50 | -5.17% |
| 2007-06-15 | 28.43 | 30.49 | 28.00 | 29.01 | 480336 | 14074738 | 0.75 | 2.65% |
| 2007-06-08 | 26.70 | 29.18 | 21.63 | 28.26 | 578138 | 15288848 | 1.56 | 5.84% |
| 2007-06-01 | 30.90 | 31.85 | 25.80 | 26.70 | 628413 | 18466932 | -3.55 | -11.74% |
| 2007-05-25 | 25.53 | 31.00 | 25.39 | 30.25 | 687948 | 19841428 | 3.95 | 15.02% |
| 2007-05-18 | 26.00 | 27.60 | 25.00 | 26.30 | 345983 | 9129698 | -0.70 | -2.59% |
| 2007-05-11 | 25.13 | 29.10 | 25.13 | 27.00 | 502732 | 13771848 | 1.90 | 7.57% |
| 2007-04-27 | 27.00 | 27.58 | 24.10 | 25.10 | 457983 | 11766816 | -1.35 | -5.10% |
| 2007-04-20 | 23.61 | 28.50 | 23.61 | 26.45 | 582994 | 15159800 | 2.64 | 11.09% |
| 2007-04-13 | 23.10 | 24.80 | 23.08 | 23.81 | 507326 | 12063291 | 0.33 | 1.41% |
| 2007-04-06 | 19.84 | 23.70 | 19.75 | 23.48 | 419304 | 9004609 | 3.59 | 18.05% |
| 2007-03-30 | 18.90 | 20.25 | 18.41 | 19.89 | 443745 | 8545837 | 0.52 | 2.69% |
| 2007-03-23 | 15.20 | 19.86 | 15.10 | 19.37 | 813347 | 14709814 | 3.49 | 21.98% |
| 2007-03-16 | 16.79 | 16.86 | 15.81 | 15.88 | 238202 | 3893273 | -0.84 | -5.02% |
| 2007-03-09 | 15.76 | 17.48 | 15.40 | 16.72 | 278926 | 4594796 | 0.87 | 5.49% |
| 2007-03-02 | 17.58 | 17.80 | 15.25 | 15.85 | 332794 | 5440760 | -1.84 | -10.40% |
| 2007-02-16 | 16.59 | 18.35 | 16.50 | 17.69 | 303705 | 5358938 | 1.22 | 7.41% |
| 2007-02-09 | 15.04 | 16.65 | 14.60 | 16.47 | 270474 | 4256130 | 1.27 | 8.36% |
| 2007-02-02 | 17.80 | 18.20 | 15.09 | 15.20 | 464609 | 7749101 | -2.53 | -14.27% |
| 2007-01-26 | 14.80 | 18.21 | 14.41 | 17.73 | 1022312 | 16599025 | 3.37 | 23.47% |
| 2007-01-19 | 14.07 | 15.77 | 12.75 | 14.36 | 1054663 | 15017081 | 0.21 | 1.48% |
| 2007-01-12 | 13.27 | 15.79 | 13.18 | 14.15 | 710682 | 10495273 | 0.83 | 6.23% |
| 2007-01-05 | 14.28 | 14.48 | 13.06 | 13.32 | 397192 | 5478192 | -0.56 | -4.04% |
| 2006-12-29 | 12.30 | 13.88 | 12.20 | 13.88 | 700916 | 9257469 | 1.53 | 12.39% |
| 2006-12-22 | 13.18 | 13.70 | 12.20 | 12.35 | 629698 | 8219445 | -0.73 | -5.58% |
| 2006-12-15 | 11.25 | 13.48 | 11.21 | 13.08 | 688005 | 8588770 | 1.78 | 15.75% |
| 2006-12-08 | 12.54 | 13.95 | 11.00 | 11.30 | 1040113 | 13081002 | -1.26 | -10.03% |
| 2006-12-01 | 11.50 | 13.48 | 11.35 | 12.56 | 1234624 | 15370770 | 1.01 | 8.74% |
| 2006-11-24 | 9.08 | 11.56 | 8.97 | 11.55 | 1161550 | 11600711 | 2.73 | 30.95% |
