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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 21.38 | 23.22 | 20.52 | 23.12 | 266871 | 5890807 | 1.74 | 8.14% |
| 2009-11-20 | 19.12 | 22.00 | 18.89 | 21.38 | 305760 | 6192889 | 2.38 | 12.53% |
| 2009-11-13 | 19.09 | 19.20 | 18.55 | 19.00 | 157263 | 2965785 | -0.18 | -0.94% |
| 2009-11-06 | 17.55 | 19.47 | 17.30 | 19.18 | 310759 | 5774843 | 1.37 | 7.69% |
| 2009-10-30 | 17.35 | 18.40 | 16.77 | 17.81 | 365594 | 6486998 | 0.42 | 2.42% |
| 2009-10-23 | 14.56 | 17.62 | 14.51 | 17.39 | 299281 | 4922076 | 2.83 | 19.44% |
| 2009-10-16 | 14.50 | 14.88 | 14.18 | 14.56 | 80412 | 1171171 | 0.26 | 1.82% |
| 2009-10-09 | 13.92 | 14.30 | 13.70 | 14.30 | 16345 | 230863 | 0.65 | 4.76% |
| 2009-09-30 | 14.60 | 15.00 | 13.20 | 13.65 | 42444 | 592981 | -0.82 | -5.67% |
| 2009-09-25 | 16.00 | 16.20 | 14.11 | 14.47 | 104898 | 1599719 | -1.61 | -10.01% |
| 2009-09-18 | 15.67 | 16.86 | 15.60 | 16.08 | 181427 | 2949817 | 0.48 | 3.08% |
| 2009-09-11 | 15.86 | 16.29 | 15.15 | 15.60 | 138591 | 2180492 | -0.13 | -0.83% |
| 2009-09-04 | 15.77 | 15.94 | 14.00 | 15.73 | 122264 | 1837660 | -0.33 | -2.06% |
| 2009-08-28 | 14.63 | 17.28 | 14.63 | 16.06 | 303268 | 4922801 | 1.37 | 9.33% |
| 2009-08-21 | 15.90 | 15.97 | 13.55 | 14.69 | 131441 | 1928404 | -1.35 | -8.42% |
| 2009-08-14 | 18.69 | 18.70 | 16.00 | 16.04 | 139777 | 2436146 | -2.39 | -12.97% |
| 2009-08-07 | 18.70 | 19.82 | 18.30 | 18.43 | 287194 | 5491203 | -0.30 | -1.60% |
| 2009-07-31 | 18.53 | 19.50 | 17.22 | 18.73 | 248574 | 4629964 | 0.17 | 0.92% |
| 2009-07-24 | 19.30 | 20.00 | 18.26 | 18.56 | 334100 | 6442573 | -0.41 | -2.16% |
| 2009-07-17 | 18.48 | 19.46 | 18.27 | 18.97 | 360613 | 6761413 | 0.30 | 1.61% |
| 2009-07-10 | 17.26 | 19.00 | 16.79 | 18.67 | 299212 | 5383445 | 1.30 | 7.48% |
| 2009-07-03 | 17.25 | 17.74 | 16.68 | 17.37 | 185680 | 3195013 | 0.22 | 1.28% |
| 2009-06-26 | 17.50 | 17.63 | 16.91 | 17.15 | 136108 | 2343111 | -0.24 | -1.38% |
| 2009-06-19 | 17.50 | 18.08 | 17.20 | 17.39 | 127681 | 2240041 | -0.03 | -0.17% |
| 2009-06-12 | 18.15 | 18.80 | 17.35 | 17.42 | 156043 | 2833929 | -0.73 | -4.02% |
| 2009-06-05 | 18.90 | 19.38 | 17.98 | 18.15 | 165305 | 3055829 | -0.60 | -3.20% |
| 2009-05-27 | 18.75 | 19.68 | 18.51 | 18.75 | 146344 | 2803529 | -0.40 | -2.09% |
| 2009-05-22 | 17.83 | 19.30 | 17.25 | 19.15 | 180415 | 3332151 | 1.20 | 6.68% |
| 2009-05-15 | 18.16 | 18.69 | 17.61 | 17.95 | 141937 | 2575057 | -0.12 | -0.66% |
| 2009-05-08 | 17.53 | 19.50 | 17.10 | 18.07 | 294083 | 5459812 | 0.81 | 4.69% |
| 2009-04-30 | 17.95 | 17.98 | 16.18 | 17.26 | 143404 | 2426486 | -0.60 | -3.36% |
| 2009-04-24 | 18.91 | 19.90 | 17.37 | 17.86 | 286085 | 5230583 | -1.26 | -6.59% |
| 2009-04-17 | 20.60 | 20.89 | 19.05 | 19.12 | 229360 | 4610549 | -1.31 | -6.41% |
| 2009-04-10 | 17.95 | 20.88 | 17.95 | 20.43 | 314354 | 6129598 | 2.60 | 14.58% |
| 2009-04-03 | 18.43 | 19.19 | 17.58 | 17.83 | 219655 | 4014410 | -0.40 | -2.19% |
| 2009-03-27 | 17.20 | 18.50 | 16.40 | 18.23 | 236895 | 4138513 | 0.95 | 5.50% |
| 2009-03-20 | 15.48 | 17.73 | 15.30 | 17.28 | 217065 | 3679684 | 1.75 | 11.27% |
| 2009-03-13 | 15.69 | 16.05 | 14.63 | 15.53 | 131177 | 2014191 | 0.05 | 0.32% |
| 2009-03-06 | 14.17 | 16.78 | 14.00 | 15.48 | 200552 | 3122587 | 0.68 | 4.59% |
| 2009-02-27 | 16.94 | 17.82 | 14.80 | 14.80 | 295919 | 4905116 | -2.42 | -14.05% |
| 2009-02-20 | 18.35 | 18.89 | 15.45 | 17.22 | 332445 | 5723799 | -1.12 | -6.11% |
| 2009-02-13 | 17.10 | 19.20 | 16.88 | 18.34 | 290026 | 5232654 | 1.30 | 7.63% |
| 2009-02-06 | 16.54 | 17.26 | 15.80 | 17.04 | 350182 | 5787668 | 0.75 | 4.60% |
| 2009-01-23 | 14.25 | 16.50 | 13.93 | 16.29 | 327165 | 5005951 | 2.57 | 18.73% |
| 2009-01-16 | 12.94 | 14.54 | 11.72 | 13.72 | 370639 | 4901824 | 0.74 | 5.70% |
| 2009-01-09 | 10.98 | 13.29 | 10.97 | 12.98 | 277693 | 3426633 | 2.08 | 19.08% |
| 2008-12-26 | 11.99 | 12.76 | 10.80 | 10.90 | 249998 | 2993102 | -1.10 | -9.17% |
| 2008-12-19 | 11.08 | 12.52 | 10.40 | 12.00 | 189949 | 2206725 | 1.06 | 9.69% |
| 2008-12-12 | 11.90 | 12.35 | 10.93 | 10.94 | 179581 | 2126178 | -0.86 | -7.29% |
| 2008-12-05 | 10.03 | 12.26 | 9.58 | 11.80 | 293646 | 3331127 | 1.75 | 17.41% |
| 2008-11-28 | 12.00 | 12.30 | 9.90 | 10.05 | 292371 | 3120394 | -1.94 | -16.18% |
| 2008-11-21 | 10.30 | 12.80 | 10.12 | 11.99 | 486508 | 5743525 | 1.65 | 15.96% |
| 2008-11-14 | 8.78 | 10.34 | 8.50 | 10.34 | 372417 | 3503285 | 1.75 | 20.37% |
| 2008-11-07 | 7.81 | 8.72 | 7.56 | 8.59 | 292108 | 2407003 | 0.56 | 6.97% |
| 2008-10-31 | 7.00 | 8.25 | 6.70 | 8.03 | 236382 | 1808715 | 0.94 | 13.26% |
| 2008-10-24 | 6.80 | 7.27 | 6.61 | 7.09 | 49982 | 349839 | 0.18 | 2.60% |
| 2008-10-17 | 7.42 | 8.18 | 6.70 | 6.91 | 90438 | 688306 | -0.70 | -9.20% |
| 2008-10-10 | 9.55 | 9.55 | 7.45 | 7.61 | 58660 | 488019 | -2.29 | -23.13% |
| 2008-09-26 | 10.50 | 10.80 | 9.30 | 9.90 | 123083 | 1222152 | 0.04 | 0.41% |
| 2008-09-19 | 17.21 | 18.05 | 9.51 | 9.86 | 31472 | 390649 | -7.79 | -44.14% |
| 2008-09-12 | 20.19 | 20.91 | 17.25 | 17.65 | 15382 | 282762 | -3.26 | -15.59% |
| 2008-09-04 | 21.88 | 22.61 | 20.58 | 20.91 | 10937 | 234349 | -1.12 | -5.08% |
| 2008-08-29 | 23.40 | 23.40 | 21.15 | 22.03 | 18286 | 403280 | -1.25 | -5.37% |
| 2008-08-22 | 23.00 | 25.87 | 21.30 | 23.28 | 23905 | 564580 | 0.44 | 1.93% |
| 2008-08-15 | 23.40 | 24.20 | 21.11 | 22.84 | 18589 | 420887 | -0.68 | -2.89% |
| 2008-08-08 | 26.74 | 27.44 | 23.38 | 23.52 | 22831 | 603286 | -2.92 | -11.04% |
| 2008-08-01 | 26.28 | 26.97 | 24.18 | 26.44 | 13141 | 344058 | 0.16 | 0.61% |
| 2008-07-25 | 24.82 | 26.60 | 24.36 | 26.28 | 28103 | 722786 | 1.38 | 5.54% |
| 2008-07-18 | 26.00 | 26.58 | 23.38 | 24.90 | 19449 | 487702 | -1.13 | -4.34% |
| 2008-07-11 | 23.30 | 27.44 | 23.30 | 26.03 | 48411 | 1232632 | 2.40 | 10.16% |
| 2008-07-04 | 23.01 | 24.50 | 21.99 | 23.63 | 28083 | 659049 | 0.07 | 0.30% |
| 2008-06-27 | 23.30 | 26.14 | 22.80 | 23.56 | 27652 | 682604 | -0.36 | -1.50% |
| 2008-06-20 | 25.00 | 27.10 | 22.51 | 23.92 | 45465 | 1140511 | -1.16 | -4.62% |
| 2008-06-13 | 30.00 | 30.00 | 25.02 | 25.08 | 31306 | 845568 | -5.98 | -19.25% |
| 2008-06-06 | 31.90 | 33.88 | 30.91 | 31.06 | 41606 | 1349095 | -0.84 | -2.63% |
| 2008-05-30 | 27.80 | 33.59 | 26.50 | 31.90 | 101593 | 3181215 | 4.10 | 14.75% |
| 2008-05-23 | 30.20 | 30.39 | 26.18 | 27.80 | 20646 | 585117 | -2.04 | -6.84% |
| 2008-05-16 | 31.91 | 34.45 | 29.00 | 29.84 | 41386 | 1298929 | -2.10 | -6.58% |
| 2008-05-09 | 28.20 | 32.98 | 27.80 | 31.94 | 76569 | 2335457 | 4.14 | 14.89% |
| 2008-04-30 | 26.30 | 29.68 | 26.21 | 27.80 | 12684 | 353370 | 0.26 | 0.94% |
| 2008-04-25 | 26.97 | 28.97 | 23.50 | 27.54 | 40615 | 1093293 | 3.02 | 12.32% |
| 2008-04-18 | 29.00 | 29.00 | 24.25 | 24.52 | 21797 | 575030 | -5.46 | -18.21% |
| 2008-04-11 | 29.28 | 31.38 | 28.62 | 29.98 | 11431 | 343027 | 3.36 | 12.62% |
| 2008-04-03 | 28.59 | 28.97 | 23.23 | 26.62 | 18410 | 479458 | -3.04 | -10.25% |
| 2008-03-28 | 31.58 | 33.10 | 28.01 | 29.66 | 30307 | 937586 | 0.89 | 3.09% |
| 2008-03-21 | 31.02 | 31.39 | 24.10 | 28.77 | 16018 | 440005 | -2.73 | -8.67% |
| 2008-03-14 | 33.37 | 33.76 | 30.15 | 31.50 | 28863 | 924094 | -1.87 | -5.60% |
| 2008-03-07 | 34.90 | 36.87 | 32.90 | 33.37 | 37928 | 1328373 | -1.18 | -3.42% |
| 2008-02-29 | 38.50 | 38.50 | 31.88 | 34.55 | 24861 | 869419 | -3.72 | -9.72% |
| 2008-02-22 | 39.60 | 41.95 | 37.50 | 38.27 | 27236 | 1096215 | -0.57 | -1.47% |
| 2008-02-15 | 39.77 | 40.00 | 36.70 | 38.84 | 3921 | 151321 | -0.93 | -2.34% |
| 2008-02-05 | 39.99 | 40.90 | 39.12 | 39.77 | 11248 | 454229 | 1.07 | 2.77% |
| 2008-02-01 | 38.35 | 39.50 | 36.01 | 38.70 | 22429 | 858622 | 0.50 | 1.31% |
| 2008-01-25 | 40.02 | 41.25 | 36.00 | 38.20 | 20916 | 804136 | -1.80 | -4.50% |
| 2008-01-18 | 44.00 | 44.00 | 38.26 | 40.00 | 46217 | 1913687 | -2.90 | -6.76% |
| 2008-01-11 | 44.81 | 45.00 | 42.50 | 42.90 | 29808 | 1297290 | -1.44 | -3.25% |
| 2008-01-04 | 41.67 | 45.60 | 41.40 | 44.34 | 24928 | 1095499 | 2.70 | 6.48% |
| 2007-12-28 | 38.05 | 43.10 | 38.01 | 41.64 | 34571 | 1405059 | 3.67 | 9.67% |
| 2007-12-21 | 38.10 | 38.20 | 34.20 | 37.97 | 32204 | 1154735 | -0.23 | -0.60% |
| 2007-12-14 | 37.80 | 40.38 | 37.00 | 38.20 | 14111 | 549403 | 0.35 | 0.93% |
| 2007-12-07 | 37.60 | 39.60 | 36.00 | 37.85 | 12898 | 489233 | 0.61 | 1.64% |
| 2007-11-30 | 36.60 | 38.01 | 35.60 | 37.24 | 12133 | 444238 | 1.54 | 4.31% |
| 2007-11-23 | 36.80 | 37.20 | 35.30 | 35.70 | 13702 | 493653 | -1.43 | -3.85% |
| 2007-11-16 | 36.19 | 39.00 | 34.50 | 37.13 | 12562 | 458695 | 0.93 | 2.57% |
| 2007-11-09 | 38.06 | 39.58 | 34.13 | 36.20 | 15139 | 552057 | -2.84 | -7.28% |
| 2007-11-02 | 40.17 | 46.48 | 38.60 | 39.04 | 27821 | 1170691 | -0.76 | -1.91% |
| 2007-10-26 | 44.21 | 47.19 | 38.00 | 39.80 | 16455 | 724541 | -2.77 | -6.51% |
| 2007-10-18 | 45.19 | 45.19 | 41.02 | 42.57 | 15990 | 694833 | -2.63 | -5.82% |
| 2007-10-12 | 46.00 | 48.49 | 42.18 | 45.20 | 30274 | 1387756 | 0.22 | 0.49% |
| 2007-09-28 | 46.45 | 47.35 | 42.60 | 44.98 | 20092 | 896080 | -0.41 | -0.90% |
| 2007-09-21 | 48.50 | 51.12 | 44.50 | 45.39 | 35598 | 1694421 | -3.59 | -7.33% |
| 2007-09-14 | 48.00 | 53.80 | 45.00 | 48.98 | 31409 | 1513823 | 0.08 | 0.16% |
| 2007-09-07 | 40.94 | 49.96 | 40.41 | 48.90 | 46121 | 2086497 | 7.96 | 19.44% |
| 2007-08-31 | 43.50 | 43.80 | 39.00 | 40.94 | 32618 | 1339844 | -2.29 | -5.30% |
| 2007-08-24 | 41.69 | 43.80 | 38.00 | 43.23 | 33949 | 1404085 | 2.53 | 6.22% |
| 2007-08-17 | 39.95 | 41.60 | 37.20 | 40.70 | 37158 | 1460771 | -0.19 | -0.47% |
| 2007-08-10 | 43.00 | 45.88 | 40.50 | 40.89 | 64012 | 2751563 | -1.13 | -2.69% |
| 2007-08-03 | 37.40 | 42.02 | 36.80 | 42.02 | 54229 | 2126871 | 4.47 | 11.90% |
| 2007-07-27 | 35.20 | 38.50 | 35.20 | 37.55 | 37028 | 1381224 | 2.15 | 6.07% |
| 2007-07-20 | 36.58 | 39.00 | 32.88 | 35.40 | 23509 | 839307 | -0.20 | -0.56% |
| 2007-07-13 | 32.00 | 36.80 | 32.00 | 35.60 | 22379 | 784810 | 3.75 | 11.77% |
| 2007-07-06 | 35.00 | 35.95 | 29.29 | 31.85 | 27065 | 884854 | -3.40 | -9.64% |
| 2007-06-29 | 38.49 | 41.00 | 35.00 | 35.25 | 40487 | 1552780 | -2.49 | -6.60% |
| 2007-06-22 | 38.50 | 41.90 | 36.50 | 37.74 | 37150 | 1465686 | -0.26 | -0.68% |
| 2007-06-15 | 38.09 | 41.01 | 37.00 | 38.00 | 42127 | 1625501 | -0.09 | -0.24% |
| 2007-06-08 | 35.28 | 38.55 | 29.91 | 38.09 | 63396 | 2190575 | 2.84 | 8.06% |
| 2007-06-01 | 38.28 | 40.00 | 34.00 | 35.25 | 103481 | 3814414 | -2.66 | -7.02% |
| 2007-05-25 | 33.40 | 37.94 | 32.50 | 37.91 | 88214 | 3037210 | 4.58 | 13.74% |
| 2007-05-18 | 30.61 | 33.33 | 28.00 | 33.33 | 47270 | 1468750 | 2.73 | 8.92% |
| 2007-05-11 | 31.93 | 33.80 | 28.50 | 30.60 | 64115 | 1960467 | -1.30 | -4.08% |
| 2007-04-27 | 34.18 | 36.68 | 30.85 | 31.90 | 73151 | 2393897 | 0.81 | 2.60% |
| 2007-04-20 | 27.98 | 31.09 | 25.45 | 31.09 | 140405 | 3829663 | 5.09 | 19.58% |
| 2007-04-13 | 18.45 | 26.00 | 18.45 | 26.00 | 116864 | 2545388 | 7.55 | 40.92% |
| 2007-04-06 | 17.40 | 18.90 | 17.40 | 18.45 | 44919 | 821783 | 0.76 | 4.30% |
| 2007-03-30 | 18.45 | 19.50 | 17.10 | 17.69 | 64437 | 1192947 | -0.69 | -3.75% |
| 2007-03-23 | 16.70 | 19.40 | 16.50 | 18.38 | 88075 | 1588169 | 1.22 | 7.11% |
| 2007-03-16 | 16.94 | 17.69 | 16.08 | 17.16 | 76038 | 1275823 | 0.21 | 1.24% |
| 2007-03-09 | 17.65 | 18.17 | 16.45 | 16.95 | 64120 | 1107728 | -0.91 | -5.09% |
| 2007-03-02 | 17.70 | 19.40 | 15.95 | 17.86 | 91399 | 1592661 | 0.17 | 0.96% |
| 2007-02-16 | 18.70 | 18.70 | 17.10 | 17.69 | 93995 | 1654847 | -0.51 | -2.80% |
| 2007-02-09 | 14.72 | 18.21 | 14.60 | 18.20 | 129877 | 2115590 | 3.67 | 25.26% |
| 2007-02-02 | 12.70 | 15.68 | 12.42 | 14.53 | 142834 | 2027280 | 2.00 | 15.96% |
| 2007-01-26 | 13.50 | 13.69 | 11.87 | 12.53 | 96218 | 1242443 | -0.82 | -6.14% |
| 2007-01-19 | 10.93 | 13.88 | 10.72 | 13.35 | 139605 | 1772184 | 2.43 | 22.25% |
| 2007-01-12 | 9.88 | 11.99 | 9.88 | 10.92 | 114570 | 1280857 | 0.92 | 9.20% |
| 2007-01-05 | 10.28 | 10.40 | 9.55 | 10.00 | 21272 | 211356 | -0.32 | -3.10% |
| 2006-12-29 | 10.60 | 10.79 | 9.99 | 10.32 | 30954 | 322281 | -0.33 | -3.10% |
| 2006-12-22 | 11.20 | 11.63 | 10.38 | 10.65 | 67209 | 745676 | -0.52 | -4.66% |
| 2006-12-15 | 10.38 | 11.29 | 10.02 | 11.17 | 27674 | 300508 | 0.79 | 7.61% |
| 2006-12-08 | 12.01 | 12.50 | 10.20 | 10.38 | 84972 | 968277 | -1.62 | -13.50% |
| 2006-12-01 | 10.39 | 12.00 | 10.25 | 12.00 | 93988 | 1061806 | 1.61 | 15.50% |
