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 | 28.90 | 29.69 | 26.59 | 26.68 | 340869 | 9613393 | -2.23 | -7.71% |
| 2009-11-20 | 28.43 | 29.58 | 28.43 | 28.91 | 375957 | 10877954 | 0.63 | 2.23% |
| 2009-11-13 | 28.85 | 29.70 | 27.52 | 28.28 | 456452 | 12969446 | -0.77 | -2.65% |
| 2009-11-06 | 24.90 | 29.50 | 24.71 | 29.05 | 414779 | 11382768 | 3.38 | 13.17% |
| 2009-10-30 | 27.19 | 27.29 | 25.00 | 25.67 | 242892 | 6258304 | -1.52 | -5.59% |
| 2009-10-23 | 25.26 | 28.09 | 25.26 | 27.19 | 345389 | 9367770 | 1.60 | 6.25% |
| 2009-10-16 | 25.60 | 26.58 | 24.80 | 25.59 | 187715 | 4803625 | 0.05 | 0.20% |
| 2009-10-09 | 24.05 | 25.59 | 24.00 | 25.54 | 46837 | 1178061 | 1.49 | 6.20% |
| 2009-09-30 | 25.13 | 25.58 | 23.01 | 24.05 | 108077 | 2599099 | -1.01 | -4.03% |
| 2009-09-25 | 27.20 | 27.61 | 24.30 | 25.06 | 244727 | 6377320 | -2.47 | -8.97% |
| 2009-09-18 | 28.00 | 29.28 | 26.50 | 27.53 | 389177 | 11050004 | -0.62 | -2.20% |
| 2009-09-11 | 26.45 | 29.00 | 25.75 | 28.15 | 410485 | 11356316 | 1.78 | 6.75% |
| 2009-09-04 | 26.30 | 26.69 | 23.90 | 26.37 | 321565 | 8176095 | -0.64 | -2.37% |
| 2009-08-28 | 28.90 | 30.42 | 26.78 | 27.01 | 506073 | 14529496 | -1.86 | -6.44% |
| 2009-08-21 | 26.10 | 29.40 | 25.30 | 28.87 | 546917 | 15033798 | 2.05 | 7.64% |
| 2009-08-14 | 30.47 | 30.94 | 26.60 | 26.82 | 479462 | 13708990 | -3.66 | -12.01% |
| 2009-08-07 | 31.35 | 35.16 | 29.99 | 30.48 | 988660 | 32298804 | -0.19 | -0.62% |
| 2009-07-31 | 25.20 | 30.67 | 24.86 | 30.67 | 1130497 | 31473622 | 5.56 | 22.14% |
| 2009-07-24 | 24.20 | 25.72 | 23.98 | 25.11 | 577033 | 14300578 | 0.94 | 3.89% |
| 2009-07-17 | 23.80 | 25.89 | 23.70 | 24.17 | 597284 | 14759514 | 0.30 | 1.26% |
| 2009-07-10 | 23.52 | 24.36 | 22.71 | 23.87 | 488337 | 11448538 | 0.42 | 1.79% |
| 2009-07-03 | 21.65 | 24.17 | 21.41 | 23.45 | 564045 | 12922848 | 1.79 | 8.26% |
| 2009-06-26 | 22.90 | 22.96 | 21.57 | 21.66 | 291174 | 6481017 | -1.03 | -4.54% |
| 2009-06-19 | 21.51 | 22.82 | 21.29 | 22.69 | 227974 | 5010425 | 1.05 | 4.85% |
| 2009-06-12 | 22.80 | 23.00 | 21.46 | 21.64 | 277767 | 6164185 | -1.17 | -5.13% |
| 2009-06-05 | 21.60 | 23.85 | 21.42 | 22.81 | 336601 | 7632600 | 1.66 | 7.85% |
| 2009-05-27 | 20.80 | 21.50 | 19.81 | 21.15 | 147631 | 3069324 | -0.10 | -0.47% |
| 2009-05-22 | 21.95 | 23.15 | 21.00 | 21.25 | 284187 | 6250121 | -0.76 | -3.45% |
| 2009-05-15 | 22.94 | 23.10 | 21.36 | 22.01 | 326311 | 7198016 | -0.81 | -3.55% |
| 2009-05-08 | 22.11 | 23.99 | 22.11 | 22.82 | 370039 | 8546542 | 0.68 | 3.07% |
| 2009-04-30 | 22.79 | 22.79 | 20.80 | 22.14 | 278548 | 6068983 | -0.65 | -2.85% |
| 2009-04-24 | 23.46 | 26.41 | 22.30 | 22.79 | 807472 | 19856536 | -0.72 | -3.06% |
| 2009-04-17 | 21.00 | 24.24 | 20.85 | 23.51 | 1169992 | 26617248 | 2.52 | 12.01% |
| 2009-04-10 | 20.45 | 22.35 | 20.26 | 20.99 | 577802 | 12158843 | 0.53 | 2.59% |
| 2009-04-03 | 20.02 | 21.98 | 18.80 | 20.46 | 555234 | 11321700 | 0.48 | 2.40% |
| 2009-03-27 | 18.80 | 21.29 | 18.70 | 19.98 | 870110 | 17466996 | 1.29 | 6.90% |
| 2009-03-20 | 17.02 | 19.11 | 16.71 | 18.69 | 445783 | 8155904 | 1.62 | 9.49% |
| 2009-03-13 | 17.72 | 18.63 | 16.80 | 17.07 | 282959 | 4994445 | -0.59 | -3.34% |
| 2009-03-06 | 15.88 | 18.46 | 15.70 | 17.66 | 372888 | 6468662 | 1.60 | 9.96% |
| 2009-02-27 | 19.80 | 20.28 | 16.01 | 16.06 | 461279 | 8578789 | -3.90 | -19.54% |
| 2009-02-20 | 21.10 | 21.45 | 18.79 | 19.96 | 667288 | 13356113 | -1.55 | -7.21% |
| 2009-02-13 | 18.80 | 22.80 | 18.37 | 21.51 | 1051179 | 21509582 | 3.20 | 17.48% |
| 2009-02-06 | 16.06 | 19.05 | 15.80 | 18.31 | 725097 | 12960052 | 2.39 | 15.01% |
| 2009-01-23 | 15.05 | 16.96 | 14.78 | 15.92 | 609499 | 9686689 | 1.04 | 6.99% |
| 2009-01-16 | 14.20 | 15.48 | 13.45 | 14.88 | 503436 | 7358077 | 0.88 | 6.29% |
| 2009-01-09 | 12.55 | 14.65 | 12.46 | 14.00 | 334544 | 4609778 | 1.04 | 8.03% |
| 2008-12-26 | 14.46 | 14.50 | 12.62 | 12.96 | 235626 | 3159128 | -1.49 | -10.31% |
| 2008-12-19 | 13.42 | 15.00 | 12.80 | 14.45 | 411506 | 5828636 | 1.43 | 10.98% |
| 2008-12-12 | 14.46 | 15.48 | 12.90 | 13.02 | 578222 | 8331191 | -1.44 | -9.96% |
| 2008-12-05 | 11.15 | 14.48 | 10.77 | 14.46 | 708643 | 9431104 | 3.26 | 29.11% |
| 2008-11-28 | 11.97 | 12.51 | 11.12 | 11.20 | 176700 | 2076402 | -0.72 | -6.04% |
| 2008-11-21 | 12.86 | 13.43 | 11.30 | 11.92 | 411356 | 5151713 | -0.90 | -7.02% |
| 2008-11-14 | 10.51 | 12.88 | 10.51 | 12.82 | 386702 | 4553581 | 2.46 | 23.75% |
| 2008-11-07 | 10.38 | 10.70 | 9.68 | 10.36 | 114050 | 1167632 | -0.02 | -0.19% |
| 2008-10-31 | 11.50 | 11.77 | 10.29 | 10.38 | 179279 | 1958975 | -1.57 | -13.14% |
| 2008-10-24 | 12.40 | 13.17 | 11.70 | 11.95 | 115676 | 1435632 | -0.57 | -4.55% |
| 2008-10-17 | 13.00 | 14.49 | 12.24 | 12.52 | 157486 | 2066382 | -0.50 | -3.84% |
| 2008-10-10 | 16.46 | 16.50 | 12.81 | 13.02 | 202240 | 3002829 | -3.95 | -23.28% |
| 2008-09-26 | 15.80 | 17.20 | 14.18 | 16.97 | 440379 | 6964591 | 2.47 | 17.03% |
| 2008-09-19 | 13.85 | 14.50 | 12.52 | 14.50 | 155695 | 2156055 | 0.63 | 4.54% |
| 2008-09-12 | 16.31 | 16.70 | 13.50 | 13.87 | 122340 | 1805957 | -2.55 | -15.53% |
| 2008-09-05 | 17.89 | 17.99 | 16.40 | 16.42 | 92408 | 1586722 | -1.58 | -8.78% |
| 2008-08-29 | 17.70 | 18.47 | 16.70 | 18.00 | 95391 | 1673320 | 0.26 | 1.47% |
| 2008-08-22 | 17.14 | 19.80 | 17.14 | 17.74 | 141129 | 2626456 | -1.30 | -6.83% |
| 2008-08-15 | 22.00 | 22.00 | 17.85 | 19.04 | 117577 | 2276171 | -2.71 | -12.46% |
| 2008-08-08 | 24.89 | 24.89 | 21.70 | 21.75 | 129016 | 3011011 | -3.43 | -13.62% |
| 2008-08-01 | 26.82 | 27.42 | 23.73 | 25.18 | 168251 | 4321283 | -1.40 | -5.27% |
| 2008-07-25 | 26.00 | 28.27 | 25.50 | 26.58 | 310989 | 8367835 | 0.56 | 2.15% |
| 2008-07-18 | 27.20 | 28.29 | 24.00 | 26.02 | 205876 | 5383790 | -1.73 | -6.23% |
| 2008-07-11 | 24.67 | 30.80 | 24.31 | 27.75 | 429411 | 11973263 | 3.08 | 12.48% |
| 2008-07-04 | 24.60 | 26.47 | 22.60 | 24.67 | 229898 | 5640834 | -0.40 | -1.60% |
| 2008-06-27 | 23.50 | 28.15 | 22.60 | 25.07 | 217769 | 5659219 | 1.14 | 4.76% |
| 2008-06-20 | 27.31 | 27.70 | 22.00 | 23.93 | 231702 | 5669229 | -3.47 | -12.66% |
| 2008-06-13 | 33.91 | 35.00 | 27.30 | 27.40 | 107856 | 3242572 | -8.58 | -23.85% |
| 2008-06-06 | 37.70 | 38.37 | 35.61 | 35.98 | 75219 | 2769350 | -1.91 | -5.04% |
| 2008-05-30 | 36.70 | 40.30 | 34.50 | 37.89 | 163021 | 6150345 | 0.44 | 1.18% |
| 2008-05-23 | 42.05 | 42.80 | 36.50 | 37.45 | 148871 | 5831991 | -4.44 | -10.60% |
| 2008-05-16 | 38.58 | 42.28 | 36.50 | 41.89 | 213532 | 8621698 | 3.01 | 7.74% |
| 2008-05-09 | 42.00 | 43.20 | 36.58 | 38.88 | 236308 | 9475580 | -2.40 | -5.81% |
| 2008-04-30 | 39.91 | 41.50 | 38.01 | 41.28 | 147640 | 5874324 | 0.48 | 1.18% |
| 2008-04-25 | 35.78 | 41.20 | 29.03 | 40.80 | 317333 | 11445673 | 8.16 | 25.00% |
| 2008-04-18 | 40.80 | 41.20 | 32.30 | 32.64 | 161956 | 5952350 | -9.49 | -22.53% |
| 2008-04-11 | 40.98 | 46.40 | 39.60 | 42.13 | 217997 | 9500826 | 0.31 | 0.74% |
| 2008-04-03 | 41.51 | 44.90 | 38.38 | 41.82 | 186689 | 7783425 | -1.28 | -2.97% |
| 2008-03-28 | 41.92 | 43.10 | 35.68 | 43.10 | 257727 | 10379249 | 2.10 | 5.12% |
| 2008-03-21 | 43.10 | 43.85 | 35.11 | 41.00 | 289996 | 11348849 | -2.74 | -6.26% |
| 2008-03-14 | 54.00 | 54.00 | 42.40 | 43.74 | 122793 | 5814112 | -10.79 | -19.79% |
| 2008-03-07 | 54.40 | 57.60 | 50.18 | 54.53 | 119732 | 6445857 | 0.08 | 0.15% |
| 2008-02-29 | 57.56 | 59.00 | 47.79 | 54.45 | 128946 | 6834740 | -3.12 | -5.42% |
| 2008-02-22 | 63.68 | 64.98 | 56.60 | 57.57 | 75511 | 4609426 | -5.57 | -8.82% |
| 2008-02-15 | 62.99 | 65.30 | 61.91 | 63.14 | 35498 | 2257675 | -0.47 | -0.74% |
| 2008-02-05 | 60.00 | 65.40 | 59.45 | 63.61 | 33598 | 2100750 | 5.61 | 9.67% |
| 2008-02-01 | 65.00 | 65.00 | 56.50 | 58.00 | 99600 | 5951229 | -5.15 | -8.15% |
| 2008-01-25 | 70.96 | 71.99 | 60.00 | 63.15 | 203807 | 13133497 | -7.63 | -10.78% |
| 2008-01-18 | 86.42 | 86.49 | 67.00 | 70.78 | 180394 | 13694811 | -15.66 | -18.12% |
| 2008-01-11 | 79.49 | 87.83 | 78.40 | 86.44 | 109093 | 9045601 | 6.90 | 8.68% |
| 2008-01-04 | 82.00 | 82.01 | 76.77 | 79.54 | 64267 | 5074989 | -1.95 | -2.39% |
| 2007-12-28 | 79.30 | 82.97 | 79.25 | 81.49 | 61574 | 5004505 | 2.39 | 3.02% |
| 2007-12-21 | 76.68 | 79.50 | 73.25 | 79.10 | 66074 | 4997753 | 3.70 | 4.91% |
| 2007-12-14 | 72.45 | 82.70 | 71.80 | 75.40 | 68976 | 5327366 | 1.90 | 2.58% |
| 2007-12-07 | 67.99 | 74.88 | 66.30 | 73.50 | 48668 | 3420538 | 4.89 | 7.13% |
| 2007-11-30 | 76.80 | 77.50 | 66.30 | 68.61 | 60030 | 4233622 | -7.08 | -9.35% |
| 2007-11-23 | 69.30 | 78.80 | 67.83 | 75.69 | 88311 | 6572059 | 6.55 | 9.47% |
| 2007-11-16 | 70.60 | 74.01 | 65.44 | 69.14 | 94389 | 6505113 | -3.57 | -4.91% |
| 2007-11-09 | 84.88 | 87.00 | 72.00 | 72.71 | 59683 | 4777028 | -12.49 | -14.66% |
| 2007-11-02 | 87.00 | 93.08 | 84.00 | 85.20 | 74437 | 6595904 | -1.51 | -1.74% |
| 2007-10-26 | 91.00 | 97.50 | 84.10 | 86.71 | 89210 | 8211953 | -2.28 | -2.56% |
| 2007-10-18 | 97.10 | 102.89 | 87.68 | 88.99 | 100175 | 9600315 | -7.04 | -7.33% |
| 2007-10-12 | 86.57 | 99.50 | 80.01 | 96.03 | 227175 | 20268950 | 10.81 | 12.69% |
| 2007-09-28 | 83.00 | 88.00 | 79.00 | 85.22 | 110343 | 9241326 | 1.02 | 1.21% |
| 2007-09-21 | 80.95 | 88.48 | 78.98 | 84.20 | 128812 | 10726147 | 3.14 | 3.87% |
| 2007-09-14 | 80.26 | 84.69 | 74.55 | 81.06 | 145662 | 11627914 | -1.49 | -1.80% |
| 2007-09-07 | 67.35 | 88.10 | 67.00 | 82.55 | 257885 | 19910118 | 15.57 | 23.25% |
| 2007-08-31 | 68.71 | 69.98 | 65.05 | 66.98 | 138655 | 9313597 | -1.70 | -2.48% |
| 2007-08-24 | 63.96 | 70.80 | 63.00 | 68.68 | 179649 | 11992803 | 7.27 | 11.84% |
| 2007-08-17 | 62.00 | 68.98 | 60.50 | 61.41 | 190498 | 12420028 | 0.16 | 0.26% |
| 2007-08-10 | 66.00 | 70.12 | 60.00 | 61.25 | 164100 | 10583380 | -4.13 | -6.32% |
| 2007-08-03 | 57.80 | 66.80 | 56.00 | 65.38 | 195410 | 11940838 | 7.36 | 12.69% |
| 2007-07-27 | 52.08 | 59.98 | 52.08 | 58.02 | 152037 | 8701566 | 6.02 | 11.58% |
| 2007-07-20 | 48.15 | 52.18 | 47.70 | 52.00 | 129796 | 6493289 | 2.95 | 6.01% |
| 2007-07-13 | 49.08 | 50.45 | 44.15 | 49.05 | 176544 | 8471698 | -0.05 | -0.10% |
| 2007-07-06 | 50.99 | 53.18 | 43.50 | 49.10 | 163433 | 7880239 | -1.08 | -2.15% |
| 2007-06-29 | 57.50 | 59.88 | 50.00 | 50.18 | 174852 | 9447155 | -7.44 | -12.91% |
| 2007-06-22 | 61.73 | 62.49 | 55.38 | 57.62 | 274095 | 16200839 | -3.01 | -4.96% |
| 2007-06-15 | 50.20 | 60.75 | 48.50 | 60.63 | 268585 | 14403738 | 9.80 | 19.28% |
| 2007-06-08 | 43.30 | 51.70 | 39.30 | 50.83 | 330094 | 14841229 | 7.20 | 16.50% |
| 2007-06-01 | 35.25 | 47.30 | 35.21 | 43.63 | 491366 | 20008908 | 8.77 | 25.16% |
| 2007-05-25 | 31.97 | 36.86 | 31.50 | 34.86 | 313464 | 10877228 | 2.48 | 7.66% |
| 2007-05-18 | 32.00 | 34.38 | 31.00 | 32.38 | 233158 | 7643516 | -0.12 | -0.37% |
| 2007-05-11 | 30.75 | 34.58 | 30.35 | 32.50 | 313489 | 10264679 | 1.82 | 5.93% |
| 2007-04-27 | 29.50 | 32.96 | 29.11 | 30.68 | 401961 | 12540513 | 1.43 | 4.89% |
| 2007-04-20 | 29.09 | 30.30 | 27.51 | 29.25 | 421830 | 12119119 | 0.16 | 0.55% |
| 2007-04-13 | 28.19 | 31.88 | 27.01 | 29.09 | 554130 | 15852334 | 0.91 | 3.23% |
| 2007-04-06 | 26.65 | 29.95 | 26.11 | 28.18 | 312310 | 8741730 | 1.76 | 6.66% |
| 2007-03-30 | 24.57 | 27.48 | 24.55 | 26.42 | 326228 | 8459594 | 1.91 | 7.79% |
| 2007-03-23 | 23.46 | 26.10 | 23.20 | 24.51 | 224189 | 5562175 | 0.38 | 1.57% |
| 2007-03-16 | 24.36 | 24.97 | 23.00 | 24.13 | 225167 | 5378313 | -0.23 | -0.94% |
| 2007-03-09 | 22.76 | 25.71 | 22.20 | 24.36 | 225409 | 5424458 | 1.62 | 7.12% |
| 2007-03-02 | 26.83 | 27.13 | 22.00 | 22.74 | 280341 | 6634329 | -4.09 | -15.24% |
| 2007-02-16 | 27.70 | 29.00 | 25.95 | 26.83 | 224846 | 6076689 | -0.79 | -2.86% |
| 2007-02-09 | 22.01 | 30.35 | 22.00 | 27.62 | 188016 | 4816863 | 4.67 | 20.35% |
| 2007-02-02 | 24.15 | 30.28 | 22.86 | 22.95 | 265755 | 7065117 | -1.30 | -5.36% |
| 2007-01-26 | 23.90 | 24.88 | 21.63 | 24.25 | 183480 | 4310165 | 1.02 | 4.39% |
| 2007-01-19 | 18.65 | 23.23 | 18.52 | 23.23 | 177329 | 3733442 | 4.57 | 24.49% |
| 2007-01-12 | 17.40 | 20.50 | 17.20 | 18.66 | 152682 | 2893370 | 1.22 | 7.00% |
| 2007-01-05 | 18.10 | 18.97 | 16.80 | 17.44 | 76037 | 1364242 | -0.26 | -1.47% |
| 2006-12-29 | 16.25 | 18.15 | 16.25 | 17.70 | 193069 | 3345115 | 1.38 | 8.46% |
| 2006-12-22 | 16.88 | 18.25 | 16.20 | 16.32 | 209137 | 3568257 | 0.00 | 0.00% |
| 2006-12-15 | 14.10 | 16.32 | 14.09 | 16.32 | 246726 | 3746192 | 2.14 | 15.09% |
| 2006-12-08 | 15.76 | 16.20 | 13.80 | 14.18 | 268353 | 3990467 | -1.59 | -10.08% |
| 2006-12-01 | 14.20 | 16.02 | 14.10 | 15.77 | 280472 | 4235972 | 1.63 | 11.53% |
