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 | 24.18 | 25.20 | 22.00 | 22.19 | 406008 | 9650996 | -2.09 | -8.61% |
| 2009-11-20 | 22.90 | 24.94 | 22.35 | 24.28 | 428414 | 9977956 | 1.71 | 7.58% |
| 2009-11-13 | 22.05 | 23.42 | 21.82 | 22.57 | 371527 | 8385491 | 0.58 | 2.64% |
| 2009-11-06 | 20.34 | 22.33 | 20.01 | 21.99 | 414065 | 8915532 | 1.13 | 5.42% |
| 2009-10-30 | 21.34 | 22.02 | 20.37 | 20.86 | 245499 | 5155691 | -0.53 | -2.48% |
| 2009-10-23 | 20.20 | 21.80 | 20.00 | 21.39 | 387055 | 8155574 | 1.31 | 6.52% |
| 2009-10-16 | 20.94 | 21.18 | 19.96 | 20.08 | 174134 | 3592079 | -0.70 | -3.37% |
| 2009-10-09 | 19.93 | 20.98 | 19.90 | 20.78 | 30678 | 629767 | 0.87 | 4.37% |
| 2009-09-30 | 20.15 | 20.27 | 18.87 | 19.91 | 109528 | 2146611 | 0.03 | 0.15% |
| 2009-09-25 | 20.80 | 22.16 | 19.20 | 19.88 | 217249 | 4490018 | -1.11 | -5.29% |
| 2009-09-18 | 20.21 | 22.74 | 19.81 | 20.99 | 484938 | 10449105 | 0.78 | 3.86% |
| 2009-09-11 | 20.50 | 21.45 | 19.71 | 20.21 | 283163 | 5833077 | 0.13 | 0.65% |
| 2009-09-04 | 19.40 | 20.47 | 18.00 | 20.08 | 291356 | 5554543 | 0.24 | 1.21% |
| 2009-08-28 | 20.28 | 22.45 | 19.68 | 19.84 | 462127 | 9685228 | -0.47 | -2.31% |
| 2009-08-21 | 17.99 | 20.43 | 17.80 | 20.31 | 303593 | 5792376 | 1.65 | 8.84% |
| 2009-08-14 | 19.49 | 21.02 | 18.60 | 18.66 | 454615 | 9125817 | -0.84 | -4.31% |
| 2009-08-07 | 20.20 | 20.75 | 19.33 | 19.50 | 445998 | 8918421 | -0.50 | -2.50% |
| 2009-07-31 | 18.66 | 21.18 | 17.50 | 20.00 | 617760 | 12040818 | 1.49 | 8.05% |
| 2009-07-24 | 19.90 | 20.28 | 18.26 | 18.51 | 395859 | 7605498 | -0.99 | -5.08% |
| 2009-07-17 | 18.65 | 19.60 | 18.48 | 19.50 | 393061 | 7521722 | 0.78 | 4.17% |
| 2009-07-10 | 17.86 | 19.40 | 17.57 | 18.72 | 374174 | 6892686 | 0.85 | 4.76% |
| 2009-07-03 | 18.44 | 18.45 | 17.52 | 17.87 | 280047 | 4986519 | -0.38 | -2.08% |
| 2009-06-26 | 18.99 | 19.10 | 18.11 | 18.25 | 254236 | 4692867 | -0.64 | -3.39% |
| 2009-06-19 | 17.47 | 19.00 | 17.46 | 18.89 | 326417 | 6003833 | 1.37 | 7.82% |
| 2009-06-12 | 17.70 | 18.59 | 17.36 | 17.52 | 240361 | 4298281 | -0.28 | -1.57% |
| 2009-06-05 | 19.55 | 19.60 | 17.78 | 17.80 | 405475 | 7573064 | -1.36 | -7.10% |
| 2009-05-27 | 16.85 | 19.71 | 16.80 | 19.16 | 476162 | 8792596 | 1.89 | 10.94% |
| 2009-05-22 | 17.18 | 18.19 | 16.81 | 17.27 | 312003 | 5432465 | -0.03 | -0.17% |
| 2009-05-15 | 17.91 | 18.15 | 16.66 | 17.30 | 366877 | 6348349 | -0.60 | -3.35% |
| 2009-05-08 | 17.70 | 19.00 | 17.50 | 17.90 | 456169 | 8317523 | 0.20 | 1.13% |
| 2009-04-30 | 17.06 | 17.86 | 16.50 | 17.70 | 247637 | 4272888 | 0.59 | 3.45% |
| 2009-04-24 | 18.41 | 19.20 | 16.55 | 17.11 | 639699 | 11454796 | -1.56 | -8.36% |
| 2009-04-17 | 18.36 | 21.59 | 17.20 | 18.67 | 1664428 | 32604924 | 0.70 | 3.90% |
| 2009-04-10 | 18.18 | 19.00 | 15.92 | 17.97 | 624462 | 10959910 | -0.42 | -2.28% |
| 2009-04-03 | 15.94 | 18.98 | 15.45 | 18.39 | 684145 | 11722142 | 2.40 | 15.01% |
| 2009-03-27 | 14.98 | 16.49 | 14.95 | 15.99 | 402599 | 6359570 | 1.05 | 7.03% |
| 2009-03-20 | 14.66 | 15.38 | 14.07 | 14.94 | 283550 | 4242271 | 0.43 | 2.96% |
| 2009-03-13 | 15.08 | 15.28 | 13.49 | 14.51 | 288510 | 4167167 | -0.49 | -3.27% |
| 2009-03-06 | 15.84 | 16.20 | 14.26 | 15.00 | 571800 | 8596153 | -2.60 | -14.77% |
| 2009-02-16 | 18.00 | 18.33 | 17.01 | 17.60 | 102211 | 1803818 | 0.07 | 0.40% |
| 2009-02-13 | 15.58 | 17.65 | 15.00 | 17.53 | 495042 | 7938939 | 2.08 | 13.46% |
| 2009-02-06 | 13.40 | 15.59 | 13.00 | 15.45 | 492314 | 7127246 | 2.17 | 16.34% |
| 2009-01-23 | 12.19 | 13.37 | 11.33 | 13.28 | 284283 | 3488944 | 1.29 | 10.76% |
| 2009-01-16 | 11.40 | 12.34 | 10.82 | 11.99 | 123618 | 1428683 | 0.63 | 5.55% |
| 2009-01-09 | 11.88 | 12.39 | 11.15 | 11.36 | 76136 | 890939 | -0.62 | -5.17% |
| 2008-12-26 | 12.45 | 12.89 | 11.71 | 11.98 | 116452 | 1437202 | -0.45 | -3.62% |
| 2008-12-19 | 11.15 | 12.68 | 11.06 | 12.43 | 89850 | 1070483 | 1.34 | 12.08% |
| 2008-12-12 | 11.65 | 12.15 | 10.91 | 11.09 | 125863 | 1463010 | -0.36 | -3.14% |
| 2008-12-05 | 9.65 | 11.63 | 9.65 | 11.45 | 131159 | 1451997 | 1.80 | 18.65% |
| 2008-11-28 | 9.88 | 10.18 | 9.35 | 9.65 | 53412 | 519849 | -0.14 | -1.43% |
| 2008-11-21 | 10.20 | 11.16 | 9.40 | 9.79 | 123283 | 1284840 | -0.53 | -5.14% |
| 2008-11-14 | 8.49 | 10.65 | 8.27 | 10.32 | 241707 | 2246071 | 2.05 | 24.79% |
| 2008-11-07 | 8.80 | 9.16 | 8.03 | 8.27 | 45123 | 385590 | -0.72 | -8.01% |
| 2008-10-31 | 9.63 | 10.55 | 8.81 | 8.99 | 28928 | 274095 | -1.01 | -10.10% |
| 2008-10-24 | 19.22 | 20.59 | 9.62 | 10.00 | 22118 | 325753 | -9.79 | -49.47% |
| 2008-10-17 | 21.00 | 21.90 | 19.02 | 19.79 | 23884 | 482632 | -0.99 | -4.76% |
| 2008-10-10 | 21.48 | 22.99 | 20.35 | 20.78 | 19800 | 430934 | -2.02 | -8.86% |
| 2008-09-26 | 25.20 | 26.20 | 21.51 | 22.80 | 120588 | 2827865 | -1.61 | -6.60% |
| 2008-09-19 | 23.59 | 24.41 | 20.70 | 24.41 | 54927 | 1284984 | 0.82 | 3.48% |
| 2008-09-12 | 25.01 | 25.10 | 23.52 | 23.59 | 20091 | 487896 | -1.58 | -6.28% |
| 2008-09-05 | 26.49 | 26.49 | 24.50 | 25.17 | 23166 | 584001 | -1.34 | -5.05% |
| 2008-08-29 | 26.15 | 27.42 | 23.52 | 26.51 | 52616 | 1359695 | 0.38 | 1.45% |
| 2008-08-22 | 28.28 | 28.65 | 25.60 | 26.13 | 15816 | 434022 | -1.97 | -7.01% |
| 2008-08-15 | 29.16 | 29.16 | 27.00 | 28.10 | 8719 | 245449 | -0.99 | -3.40% |
| 2008-08-08 | 30.40 | 30.48 | 28.32 | 29.09 | 20219 | 585526 | -0.84 | -2.81% |
| 2008-08-01 | 32.60 | 33.00 | 29.21 | 29.93 | 12769 | 396559 | -2.57 | -7.91% |
| 2008-07-25 | 32.15 | 33.50 | 31.22 | 32.50 | 19794 | 647000 | 0.40 | 1.25% |
| 2008-07-18 | 30.34 | 33.52 | 29.30 | 32.10 | 42401 | 1294131 | 1.72 | 5.66% |
| 2008-07-11 | 29.54 | 31.08 | 29.16 | 30.38 | 28627 | 869519 | 0.94 | 3.19% |
| 2008-07-04 | 26.97 | 29.70 | 26.97 | 29.44 | 29347 | 826525 | 2.32 | 8.55% |
| 2008-06-27 | 29.35 | 30.00 | 26.81 | 27.12 | 24871 | 719359 | -2.61 | -8.78% |
| 2008-06-20 | 30.00 | 30.81 | 28.04 | 29.73 | 31313 | 914228 | -0.77 | -2.52% |
| 2008-06-13 | 30.62 | 31.88 | 29.50 | 30.50 | 32284 | 977258 | -1.97 | -6.07% |
| 2008-06-06 | 34.00 | 34.10 | 32.33 | 32.47 | 20181 | 669580 | -0.23 | -0.70% |
| 2008-05-29 | 33.40 | 34.85 | 31.53 | 32.70 | 34512 | 1147079 | -0.84 | -2.50% |
| 2008-05-23 | 35.58 | 35.66 | 31.01 | 33.54 | 34052 | 1140588 | -1.95 | -5.50% |
| 2008-05-16 | 35.08 | 37.67 | 34.22 | 35.49 | 38707 | 1411552 | -0.28 | -0.78% |
| 2008-05-09 | 35.00 | 36.36 | 32.83 | 35.77 | 70005 | 2432559 | 1.38 | 4.01% |
| 2008-04-30 | 32.00 | 34.68 | 31.50 | 34.39 | 39948 | 1347256 | 1.66 | 5.07% |
| 2008-04-25 | 32.48 | 33.95 | 27.00 | 32.73 | 75098 | 2317021 | 1.97 | 6.40% |
| 2008-04-18 | 30.00 | 32.55 | 28.51 | 30.76 | 87822 | 2667679 | 0.59 | 1.96% |
| 2008-04-11 | 28.05 | 31.20 | 27.54 | 30.17 | 56493 | 1693530 | 1.63 | 5.71% |
| 2008-04-03 | 31.99 | 33.75 | 26.52 | 28.54 | 72760 | 2277661 | -3.86 | -11.91% |
| 2008-03-28 | 33.10 | 33.13 | 28.89 | 32.40 | 61186 | 1921398 | -0.30 | -0.92% |
| 2008-03-21 | 36.28 | 36.28 | 31.00 | 32.70 | 61677 | 2006193 | -3.72 | -10.21% |
| 2008-03-14 | 40.00 | 40.51 | 36.10 | 36.42 | 50950 | 1937203 | -4.33 | -10.63% |
| 2008-03-07 | 39.30 | 42.49 | 39.18 | 40.75 | 52011 | 2123364 | 0.61 | 1.52% |
| 2008-02-29 | 43.98 | 43.98 | 39.20 | 40.14 | 43604 | 1779276 | -2.86 | -6.65% |
| 2008-02-22 | 40.52 | 43.62 | 40.52 | 43.00 | 61963 | 2623575 | 2.45 | 6.04% |
| 2008-02-15 | 42.25 | 42.25 | 40.27 | 40.55 | 17918 | 737162 | -0.73 | -1.77% |
| 2008-02-05 | 40.00 | 42.00 | 39.55 | 41.28 | 29913 | 1229233 | 1.99 | 5.07% |
| 2008-02-01 | 42.97 | 43.00 | 35.51 | 39.29 | 88797 | 3506115 | -0.46 | -1.16% |
| 2008-01-22 | 45.90 | 45.90 | 39.50 | 39.75 | 47175 | 2001085 | -5.85 | -12.83% |
| 2008-01-18 | 46.50 | 47.99 | 44.01 | 45.60 | 122355 | 5577296 | -1.13 | -2.42% |
| 2008-01-11 | 48.00 | 48.00 | 44.21 | 46.73 | 144008 | 6569276 | 0.12 | 0.26% |
| 2008-01-04 | 46.71 | 47.43 | 45.48 | 46.61 | 58940 | 2742118 | 0.00 | 0.00% |
| 2007-12-28 | 47.50 | 49.50 | 45.62 | 46.61 | 110382 | 5211371 | -0.38 | -0.81% |
| 2007-12-21 | 43.80 | 47.00 | 43.56 | 46.99 | 64246 | 2924980 | 3.11 | 7.09% |
| 2007-12-14 | 42.00 | 44.99 | 41.80 | 43.88 | 68410 | 2974046 | 1.54 | 3.64% |
| 2007-12-07 | 45.97 | 45.97 | 41.53 | 42.34 | 45841 | 1947567 | 0.01 | 0.02% |
| 2007-11-30 | 44.50 | 44.88 | 39.85 | 42.33 | 51656 | 2178081 | -1.63 | -3.71% |
| 2007-11-23 | 44.10 | 46.89 | 41.80 | 43.96 | 85919 | 3812499 | -0.63 | -1.41% |
| 2007-11-16 | 41.80 | 44.89 | 38.80 | 44.59 | 108166 | 4531978 | 2.95 | 7.08% |
| 2007-11-09 | 38.40 | 42.10 | 37.11 | 41.64 | 121972 | 4940406 | 3.29 | 8.58% |
| 2007-11-02 | 36.77 | 39.50 | 35.50 | 38.35 | 87877 | 3330901 | 1.58 | 4.30% |
| 2007-10-26 | 38.00 | 39.47 | 36.35 | 36.77 | 99269 | 3778934 | -2.30 | -5.89% |
| 2007-10-18 | 40.00 | 41.96 | 38.80 | 39.07 | 206443 | 8391281 | -0.70 | -1.76% |
| 2007-10-12 | 39.80 | 40.16 | 36.04 | 39.77 | 290600 | 10951886 | 0.47 | 1.20% |
| 2007-09-28 | 41.74 | 41.85 | 38.85 | 39.30 | 134493 | 5352160 | -2.37 | -5.69% |
| 2007-09-21 | 45.78 | 45.78 | 39.60 | 41.67 | 163869 | 6864568 | -9.20 | -18.09% |
| 2007-09-13 | 47.72 | 50.99 | 44.30 | 50.87 | 79014 | 3803103 | 2.83 | 5.89% |
| 2007-09-07 | 50.70 | 51.80 | 48.01 | 48.04 | 97865 | 4853958 | -1.98 | -3.96% |
| 2007-08-31 | 45.00 | 50.50 | 43.75 | 50.02 | 141352 | 6696637 | 4.84 | 10.71% |
| 2007-08-24 | 43.99 | 45.88 | 42.60 | 45.18 | 138029 | 6106285 | 1.85 | 4.27% |
| 2007-08-17 | 40.10 | 43.77 | 39.21 | 43.33 | 82368 | 3470415 | 2.93 | 7.25% |
| 2007-08-10 | 43.18 | 44.27 | 39.93 | 40.40 | 92095 | 3882187 | -2.74 | -6.35% |
| 2007-08-03 | 40.70 | 44.50 | 40.60 | 43.14 | 101345 | 4309391 | 2.28 | 5.58% |
| 2007-07-27 | 40.70 | 42.93 | 40.58 | 40.86 | 88460 | 3679208 | 0.06 | 0.15% |
| 2007-07-20 | 38.50 | 41.20 | 37.90 | 40.80 | 50581 | 2001122 | 2.31 | 6.00% |
| 2007-07-13 | 40.80 | 41.40 | 37.87 | 38.49 | 80893 | 3176363 | -2.07 | -5.10% |
| 2007-07-06 | 41.55 | 43.50 | 36.70 | 40.56 | 79814 | 3194894 | -1.13 | -2.71% |
| 2007-06-29 | 47.78 | 49.28 | 41.23 | 41.69 | 137691 | 6327460 | -6.11 | -12.78% |
| 2007-06-22 | 45.35 | 49.40 | 42.89 | 47.80 | 187093 | 8802429 | 3.46 | 7.80% |
| 2007-06-15 | 42.50 | 45.99 | 42.11 | 44.34 | 202330 | 8918348 | 2.06 | 4.87% |
| 2007-06-08 | 40.00 | 42.98 | 34.06 | 42.28 | 230322 | 8954980 | 1.93 | 4.78% |
| 2007-06-01 | 39.00 | 42.49 | 36.10 | 40.35 | 261677 | 10358475 | 1.11 | 2.83% |
| 2007-05-25 | 38.11 | 40.98 | 37.70 | 39.24 | 169187 | 6618908 | -0.41 | -1.03% |
| 2007-05-18 | 37.25 | 43.45 | 37.10 | 39.65 | 284536 | 11468728 | 1.75 | 4.62% |
| 2007-05-11 | 34.01 | 38.90 | 33.78 | 37.90 | 306072 | 11331010 | 3.31 | 9.57% |
| 2007-04-27 | 34.00 | 37.23 | 33.84 | 34.59 | 272208 | 9685081 | 0.76 | 2.25% |
| 2007-04-20 | 34.00 | 34.88 | 31.63 | 33.83 | 144760 | 4858988 | -0.37 | -1.08% |
| 2007-04-13 | 33.80 | 35.45 | 32.71 | 34.20 | 150077 | 5146740 | 0.56 | 1.67% |
| 2007-04-06 | 31.17 | 34.00 | 31.17 | 33.64 | 79973 | 2576037 | 2.46 | 7.89% |
| 2007-03-30 | 31.70 | 33.30 | 30.91 | 31.18 | 65059 | 2070226 | -0.72 | -2.26% |
| 2007-03-23 | 32.55 | 34.50 | 31.69 | 31.90 | 59694 | 1989446 | -1.83 | -5.42% |
| 2007-03-16 | 34.17 | 34.50 | 31.80 | 33.73 | 85019 | 2804876 | -0.44 | -1.29% |
| 2007-03-09 | 31.02 | 35.02 | 31.02 | 34.17 | 62101 | 2044266 | 2.73 | 8.68% |
| 2007-03-02 | 35.25 | 36.60 | 29.55 | 31.44 | 108138 | 3570111 | -4.26 | -11.93% |
| 2007-02-16 | 34.39 | 36.80 | 33.50 | 35.70 | 104607 | 3665601 | 1.42 | 4.14% |
| 2007-02-09 | 32.68 | 35.50 | 31.05 | 34.28 | 76957 | 2572497 | 1.38 | 4.20% |
| 2007-02-02 | 34.69 | 38.15 | 32.50 | 32.90 | 207989 | 7403459 | -1.80 | -5.19% |
| 2007-01-26 | 26.94 | 35.85 | 26.94 | 34.70 | 206943 | 7207738 | 10.21 | 41.69% |
| 2007-01-17 | 23.80 | 25.20 | 23.70 | 24.49 | 88256 | 2162075 | 0.29 | 1.20% |
| 2007-01-12 | 22.58 | 25.60 | 22.40 | 24.20 | 164832 | 3993176 | 1.38 | 6.05% |
| 2007-01-05 | 23.65 | 23.96 | 21.77 | 22.82 | 94299 | 2143639 | -0.76 | -3.22% |
| 2006-12-29 | 20.70 | 24.55 | 20.63 | 23.58 | 138245 | 3147822 | 2.92 | 14.13% |
| 2006-12-22 | 19.47 | 20.80 | 19.02 | 20.66 | 133086 | 2645307 | 1.19 | 6.11% |
| 2006-12-15 | 16.31 | 19.95 | 16.12 | 19.47 | 143543 | 2606103 | 3.17 | 19.45% |
| 2006-12-08 | 17.01 | 18.10 | 16.00 | 16.30 | 125605 | 2182313 | -0.76 | -4.46% |
| 2006-12-01 | 15.30 | 17.80 | 15.23 | 17.06 | 87563 | 1432969 | 1.86 | 12.24% |
