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 | 24.43 | 25.00 | 22.50 | 22.84 | 251361 | 5982646 | -1.51 | -6.20% |
| 2009-11-20 | 22.00 | 25.35 | 22.00 | 24.35 | 254025 | 5944548 | 2.42 | 11.04% |
| 2009-11-13 | 22.69 | 22.97 | 21.50 | 21.93 | 208333 | 4593514 | -0.93 | -4.07% |
| 2009-11-06 | 19.40 | 22.86 | 19.20 | 22.86 | 251659 | 5334775 | 3.22 | 16.39% |
| 2009-10-30 | 21.04 | 21.20 | 19.18 | 19.64 | 86054 | 1720700 | -1.39 | -6.61% |
| 2009-10-23 | 20.50 | 21.46 | 20.43 | 21.03 | 102512 | 2157825 | 0.48 | 2.34% |
| 2009-10-16 | 20.05 | 21.30 | 19.91 | 20.55 | 76643 | 1581470 | 0.50 | 2.49% |
| 2009-10-09 | 19.31 | 20.82 | 17.50 | 20.05 | 9915 | 195514 | 0.87 | 4.54% |
| 2009-09-30 | 19.95 | 20.17 | 18.58 | 19.18 | 16931 | 328492 | -0.72 | -3.62% |
| 2009-09-25 | 20.49 | 22.70 | 19.60 | 19.90 | 68055 | 1398616 | -0.76 | -3.68% |
| 2009-09-18 | 21.50 | 21.70 | 20.51 | 20.66 | 115891 | 2465315 | -0.40 | -1.90% |
| 2009-09-11 | 19.92 | 21.44 | 19.78 | 21.06 | 145280 | 2990516 | 1.26 | 6.36% |
| 2009-09-04 | 20.75 | 20.75 | 18.19 | 19.80 | 123249 | 2363036 | -1.29 | -6.12% |
| 2009-08-28 | 22.08 | 22.38 | 20.72 | 21.09 | 107060 | 2300145 | -1.03 | -4.66% |
| 2009-08-21 | 22.23 | 22.39 | 20.50 | 22.12 | 84796 | 1819801 | -0.31 | -1.38% |
| 2009-08-14 | 26.00 | 26.50 | 22.30 | 22.43 | 132366 | 3298007 | -3.36 | -13.03% |
| 2009-08-07 | 25.09 | 27.96 | 24.36 | 25.79 | 185329 | 4718594 | 0.82 | 3.28% |
| 2009-07-31 | 25.80 | 26.01 | 23.20 | 24.97 | 160010 | 3980346 | -0.43 | -1.69% |
| 2009-07-24 | 26.03 | 27.06 | 25.25 | 25.40 | 123535 | 3247392 | -0.58 | -2.23% |
| 2009-07-17 | 24.58 | 26.49 | 24.58 | 25.98 | 127792 | 3282597 | 1.45 | 5.91% |
| 2009-07-10 | 23.18 | 25.40 | 22.80 | 24.53 | 149475 | 3592965 | 1.23 | 5.28% |
| 2009-07-03 | 23.02 | 24.40 | 23.00 | 23.30 | 161668 | 3823540 | 0.19 | 0.82% |
| 2009-06-26 | 22.70 | 23.84 | 21.51 | 23.11 | 181152 | 4155625 | 0.48 | 2.12% |
| 2009-06-19 | 21.65 | 23.00 | 21.35 | 22.63 | 122989 | 2752201 | 1.05 | 4.87% |
| 2009-06-12 | 23.15 | 23.15 | 21.23 | 21.58 | 143837 | 3191306 | -1.57 | -6.78% |
| 2009-06-05 | 23.22 | 23.97 | 22.22 | 23.15 | 79381 | 1847905 | 0.00 | 0.00% |
| 2009-05-27 | 23.34 | 23.70 | 22.70 | 23.15 | 34104 | 784736 | -0.57 | -2.40% |
| 2009-05-22 | 25.30 | 25.30 | 23.50 | 23.72 | 52503 | 1284754 | -1.69 | -6.65% |
| 2009-05-15 | 25.50 | 25.66 | 24.01 | 25.41 | 51272 | 1280858 | 0.02 | 0.08% |
| 2009-05-08 | 26.70 | 27.35 | 24.70 | 25.39 | 100770 | 2595494 | -1.52 | -5.65% |
| 2009-04-30 | 24.95 | 27.36 | 23.65 | 26.91 | 95326 | 2438082 | 1.86 | 7.42% |
| 2009-04-24 | 25.28 | 25.96 | 22.81 | 25.05 | 125622 | 3068697 | -0.14 | -0.56% |
| 2009-04-17 | 23.96 | 27.35 | 23.61 | 25.19 | 256802 | 6550991 | 1.24 | 5.18% |
| 2009-04-10 | 22.51 | 24.60 | 22.00 | 23.95 | 190804 | 4459976 | 1.09 | 4.77% |
| 2009-04-02 | 22.30 | 23.16 | 21.80 | 22.86 | 108386 | 2449815 | 0.47 | 2.10% |
| 2009-03-27 | 22.52 | 24.45 | 21.70 | 22.39 | 218394 | 5031591 | -0.12 | -0.53% |
| 2009-03-20 | 22.60 | 23.80 | 21.96 | 22.51 | 206326 | 4685668 | -0.22 | -0.97% |
| 2009-03-13 | 24.80 | 25.15 | 21.69 | 22.73 | 169040 | 3910983 | -1.92 | -7.79% |
| 2009-03-06 | 20.70 | 25.15 | 20.51 | 24.65 | 180145 | 4313411 | 3.73 | 17.83% |
| 2009-02-27 | 23.15 | 25.54 | 20.12 | 20.92 | 108863 | 2559878 | -2.80 | -11.80% |
| 2009-02-20 | 20.71 | 23.90 | 20.06 | 23.72 | 214250 | 4697939 | 2.97 | 14.31% |
| 2009-02-13 | 19.00 | 21.55 | 18.95 | 20.75 | 130953 | 2597462 | 1.63 | 8.53% |
| 2009-02-06 | 18.08 | 19.93 | 18.08 | 19.12 | 176853 | 3341136 | 1.19 | 6.64% |
| 2009-01-23 | 16.97 | 18.20 | 16.62 | 17.93 | 107025 | 1864382 | 1.01 | 5.97% |
| 2009-01-16 | 16.60 | 19.00 | 16.15 | 16.92 | 143003 | 2445024 | 0.02 | 0.12% |
| 2009-01-09 | 15.10 | 17.48 | 15.05 | 16.90 | 221386 | 3662903 | 2.96 | 21.23% |
| 2008-12-26 | 15.68 | 15.68 | 13.75 | 13.94 | 86117 | 1248203 | -1.66 | -10.64% |
| 2008-12-19 | 14.44 | 15.80 | 13.81 | 15.60 | 167869 | 2554855 | 1.45 | 10.25% |
| 2008-12-12 | 15.30 | 15.96 | 13.66 | 14.15 | 161751 | 2456830 | -0.91 | -6.04% |
| 2008-12-05 | 14.02 | 15.60 | 13.60 | 15.06 | 242215 | 3629448 | 0.77 | 5.39% |
| 2008-11-28 | 15.16 | 15.28 | 12.85 | 14.29 | 288053 | 4071790 | -0.88 | -5.80% |
| 2008-11-21 | 13.55 | 15.58 | 12.94 | 15.17 | 390996 | 5607113 | 1.55 | 11.38% |
| 2008-11-14 | 11.90 | 14.10 | 11.68 | 13.62 | 400397 | 5159441 | 2.51 | 22.59% |
| 2008-11-07 | 9.73 | 11.80 | 9.69 | 11.11 | 151654 | 1663896 | 1.25 | 12.68% |
| 2008-10-31 | 9.90 | 10.15 | 8.75 | 9.86 | 34725 | 335940 | -0.29 | -2.86% |
| 2008-10-24 | 9.22 | 10.39 | 9.10 | 10.15 | 38292 | 378141 | 0.93 | 10.09% |
| 2008-10-17 | 10.74 | 11.15 | 8.99 | 9.22 | 30913 | 312886 | -1.62 | -14.95% |
| 2008-10-10 | 12.91 | 12.91 | 10.75 | 10.84 | 29878 | 356043 | -2.31 | -17.57% |
| 2008-09-26 | 13.87 | 14.16 | 12.13 | 13.15 | 67001 | 863479 | 0.28 | 2.18% |
| 2008-09-19 | 13.23 | 13.29 | 11.46 | 12.87 | 21392 | 267703 | -0.36 | -2.72% |
| 2008-09-12 | 14.11 | 14.39 | 13.08 | 13.23 | 15676 | 216752 | -1.08 | -7.55% |
| 2008-09-05 | 15.30 | 15.55 | 14.28 | 14.31 | 21326 | 316672 | -0.89 | -5.86% |
| 2008-08-29 | 15.07 | 15.34 | 14.31 | 15.20 | 17271 | 255850 | 0.32 | 2.15% |
| 2008-08-22 | 15.29 | 16.20 | 14.21 | 14.88 | 42062 | 637440 | -0.41 | -2.68% |
| 2008-08-15 | 15.80 | 15.92 | 14.20 | 15.29 | 29572 | 446408 | -0.68 | -4.26% |
| 2008-08-08 | 17.58 | 17.94 | 15.71 | 15.97 | 48014 | 810344 | -2.03 | -11.28% |
| 2008-07-31 | 18.41 | 20.01 | 17.49 | 18.00 | 70565 | 1321114 | -0.43 | -2.33% |
| 2008-07-25 | 18.00 | 18.97 | 17.71 | 18.43 | 61455 | 1140690 | 0.54 | 3.02% |
| 2008-07-18 | 17.90 | 18.30 | 16.31 | 17.89 | 69692 | 1215678 | -0.20 | -1.11% |
| 2008-07-11 | 16.18 | 19.84 | 15.95 | 18.09 | 109807 | 1984078 | 2.10 | 13.13% |
| 2008-07-04 | 15.81 | 16.66 | 15.30 | 15.99 | 42287 | 676021 | -0.01 | -0.06% |
| 2008-06-27 | 15.40 | 17.45 | 15.01 | 16.00 | 85331 | 1391973 | 0.27 | 1.72% |
| 2008-06-20 | 19.90 | 19.90 | 14.70 | 15.73 | 104502 | 1781840 | -3.86 | -19.70% |
| 2008-06-13 | 22.50 | 22.50 | 19.50 | 19.59 | 49421 | 1006501 | -4.31 | -18.03% |
| 2008-06-06 | 23.81 | 24.84 | 23.35 | 23.90 | 68208 | 1649140 | 0.02 | 0.08% |
| 2008-05-30 | 26.00 | 28.19 | 23.60 | 23.88 | 180068 | 4473251 | -2.92 | -10.90% |
| 2008-05-23 | 27.17 | 31.85 | 26.70 | 26.80 | 261804 | 7700422 | -0.10 | -0.37% |
| 2008-05-16 | 22.70 | 30.93 | 21.61 | 26.90 | 204769 | 5560740 | 4.01 | 17.52% |
| 2008-05-09 | 25.60 | 26.38 | 22.80 | 22.89 | 70084 | 1715096 | -2.63 | -10.31% |
| 2008-04-30 | 24.50 | 25.52 | 22.70 | 25.52 | 39152 | 938267 | 0.98 | 3.99% |
| 2008-04-25 | 23.64 | 25.80 | 21.30 | 24.54 | 48848 | 1189594 | 2.85 | 13.14% |
| 2008-04-18 | 24.74 | 24.80 | 21.50 | 21.69 | 30525 | 713757 | -3.30 | -13.21% |
| 2008-04-11 | 20.50 | 25.40 | 19.72 | 24.99 | 76242 | 1782791 | 4.45 | 21.66% |
| 2008-04-03 | 22.90 | 23.30 | 18.52 | 20.54 | 26810 | 558430 | -3.21 | -13.52% |
| 2008-03-28 | 24.92 | 25.50 | 22.03 | 23.75 | 40430 | 981544 | -1.05 | -4.23% |
| 2008-03-21 | 26.85 | 27.20 | 21.04 | 24.80 | 68082 | 1612442 | -2.13 | -7.91% |
| 2008-03-14 | 33.30 | 33.30 | 26.72 | 26.93 | 16601 | 483330 | -5.87 | -17.90% |
| 2008-03-07 | 33.29 | 34.78 | 31.52 | 32.80 | 35554 | 1163003 | -0.19 | -0.58% |
| 2008-02-29 | 34.80 | 35.28 | 31.55 | 32.99 | 14963 | 497792 | -2.01 | -5.74% |
| 2008-02-22 | 36.35 | 37.01 | 34.10 | 35.00 | 9680 | 345469 | -1.23 | -3.40% |
| 2008-02-15 | 33.33 | 36.48 | 32.99 | 36.23 | 13699 | 486128 | 2.16 | 6.34% |
| 2008-02-05 | 29.70 | 34.58 | 29.70 | 34.07 | 8139 | 268770 | 4.84 | 16.56% |
| 2008-02-01 | 34.89 | 34.89 | 28.85 | 29.23 | 31192 | 969959 | -5.73 | -16.39% |
| 2008-01-25 | 39.82 | 40.00 | 34.34 | 34.96 | 43394 | 1556405 | -5.04 | -12.60% |
| 2008-01-18 | 40.20 | 41.36 | 38.09 | 40.00 | 37017 | 1469956 | 0.13 | 0.33% |
| 2008-01-11 | 39.08 | 41.50 | 37.10 | 39.87 | 33367 | 1312828 | 1.87 | 4.92% |
| 2008-01-04 | 36.03 | 38.36 | 36.02 | 38.00 | 16939 | 637016 | 1.77 | 4.88% |
| 2007-12-28 | 34.90 | 38.18 | 34.00 | 36.23 | 35390 | 1277313 | 1.75 | 5.08% |
| 2007-12-21 | 32.42 | 34.90 | 31.10 | 34.48 | 21806 | 731373 | 1.80 | 5.51% |
| 2007-12-14 | 32.50 | 34.07 | 31.28 | 32.68 | 24039 | 790070 | 0.05 | 0.15% |
| 2007-12-07 | 31.80 | 32.80 | 29.65 | 32.63 | 18571 | 580633 | 2.13 | 6.98% |
| 2007-11-29 | 30.65 | 31.50 | 28.53 | 30.50 | 15083 | 447728 | -0.02 | -0.07% |
| 2007-11-23 | 28.40 | 30.80 | 27.73 | 30.52 | 27774 | 828898 | 2.51 | 8.96% |
| 2007-11-16 | 29.00 | 30.50 | 27.80 | 28.01 | 22330 | 647907 | -1.02 | -3.51% |
| 2007-11-09 | 29.98 | 32.31 | 28.00 | 29.03 | 31044 | 934818 | -0.51 | -1.73% |
| 2007-11-02 | 31.04 | 33.60 | 29.00 | 29.54 | 38155 | 1193750 | -1.50 | -4.83% |
| 2007-10-26 | 35.18 | 36.17 | 28.90 | 31.04 | 24261 | 797871 | -4.13 | -11.74% |
| 2007-10-18 | 36.80 | 40.20 | 35.00 | 35.17 | 43891 | 1645325 | -1.62 | -4.40% |
| 2007-10-12 | 35.50 | 37.56 | 33.50 | 36.79 | 60429 | 2128700 | 2.29 | 6.64% |
| 2007-09-28 | 36.79 | 38.86 | 32.64 | 34.50 | 110713 | 3910183 | -2.51 | -6.78% |
| 2007-09-21 | 29.87 | 37.08 | 29.60 | 37.01 | 97340 | 3245543 | 8.19 | 28.42% |
| 2007-09-14 | 26.00 | 28.82 | 24.63 | 28.82 | 57394 | 1558066 | 1.97 | 7.34% |
| 2007-09-07 | 26.63 | 28.40 | 26.00 | 26.85 | 79958 | 2185182 | 0.19 | 0.71% |
| 2007-08-31 | 26.98 | 27.50 | 24.60 | 26.66 | 60288 | 1555601 | -0.24 | -0.89% |
| 2007-08-24 | 24.05 | 27.30 | 24.05 | 26.90 | 91038 | 2336646 | 3.32 | 14.08% |
| 2007-08-17 | 27.21 | 28.50 | 23.43 | 23.58 | 89165 | 2288035 | -3.59 | -13.21% |
| 2007-08-10 | 23.00 | 27.47 | 23.00 | 27.17 | 118832 | 2954630 | 4.62 | 20.49% |
| 2007-08-03 | 22.30 | 23.60 | 21.88 | 22.55 | 51792 | 1170788 | 0.25 | 1.12% |
| 2007-07-27 | 22.20 | 23.20 | 21.00 | 22.30 | 94732 | 2094641 | 0.97 | 4.55% |
| 2007-07-20 | 21.50 | 21.50 | 18.38 | 21.33 | 63900 | 1251489 | 0.43 | 2.06% |
| 2007-07-13 | 20.95 | 21.45 | 20.20 | 20.90 | 29212 | 606474 | 0.06 | 0.29% |
| 2007-07-06 | 23.10 | 23.70 | 19.00 | 20.84 | 49122 | 1035045 | -2.47 | -10.60% |
| 2007-06-29 | 24.06 | 24.72 | 21.01 | 23.31 | 128283 | 2986321 | -0.77 | -3.20% |
| 2007-06-22 | 22.76 | 24.61 | 22.32 | 24.08 | 138366 | 3237912 | 1.82 | 8.18% |
| 2007-06-15 | 20.23 | 24.36 | 20.20 | 22.26 | 119083 | 2703183 | 2.06 | 10.20% |
| 2007-06-08 | 18.45 | 20.80 | 16.50 | 20.20 | 138921 | 2618755 | 1.55 | 8.31% |
| 2007-06-01 | 22.64 | 23.46 | 18.10 | 18.65 | 138503 | 2906417 | -4.02 | -17.73% |
| 2007-05-25 | 19.99 | 24.60 | 19.92 | 22.67 | 128773 | 2950611 | 2.01 | 9.73% |
| 2007-05-18 | 17.35 | 20.70 | 17.10 | 20.66 | 150872 | 2884766 | 3.16 | 18.06% |
| 2007-05-11 | 16.59 | 19.25 | 16.51 | 17.50 | 94763 | 1676067 | 0.75 | 4.48% |
| 2007-04-27 | 15.90 | 18.40 | 15.71 | 16.75 | 137588 | 2323413 | 0.80 | 5.02% |
| 2007-04-20 | 15.39 | 15.95 | 14.50 | 15.95 | 149879 | 2284631 | 0.60 | 3.91% |
| 2007-04-13 | 13.96 | 15.90 | 13.95 | 15.35 | 224855 | 3391014 | 1.75 | 12.87% |
| 2007-04-05 | 12.98 | 13.88 | 12.82 | 13.60 | 63863 | 846572 | 0.59 | 4.54% |
| 2007-03-30 | 13.35 | 14.45 | 12.50 | 13.01 | 147433 | 1994570 | -0.22 | -1.66% |
| 2007-03-23 | 12.91 | 13.54 | 12.40 | 13.23 | 77871 | 1011044 | 0.06 | 0.46% |
| 2007-03-16 | 12.83 | 13.98 | 12.60 | 13.17 | 81789 | 1098879 | 0.32 | 2.49% |
| 2007-03-09 | 12.99 | 13.20 | 12.10 | 12.85 | 59111 | 763717 | -0.13 | -1.00% |
| 2007-03-02 | 12.60 | 13.77 | 11.70 | 12.98 | 118784 | 1526953 | 0.42 | 3.34% |
| 2007-02-16 | 11.30 | 13.12 | 11.30 | 12.56 | 55643 | 685408 | 1.10 | 9.60% |
| 2007-02-09 | 10.49 | 11.88 | 10.48 | 11.46 | 53600 | 600503 | 0.91 | 8.63% |
| 2007-02-02 | 12.85 | 12.95 | 10.45 | 10.55 | 78987 | 922872 | -2.19 | -17.19% |
| 2007-01-26 | 12.90 | 14.20 | 11.97 | 12.74 | 113787 | 1501913 | -0.18 | -1.39% |
| 2007-01-19 | 9.50 | 13.20 | 9.50 | 12.92 | 189524 | 2140308 | 3.43 | 36.14% |
| 2007-01-12 | 9.85 | 10.90 | 9.46 | 9.49 | 76698 | 790275 | 0.44 | 4.86% |
| 2007-01-05 | 9.08 | 9.20 | 8.73 | 9.05 | 36074 | 323105 | 0.06 | 0.67% |
| 2006-12-29 | 8.95 | 9.25 | 8.31 | 8.99 | 102698 | 898641 | 0.11 | 1.24% |
| 2006-12-22 | 8.47 | 9.40 | 8.47 | 8.88 | 112988 | 1011982 | 0.42 | 4.96% |
| 2006-12-15 | 8.00 | 8.58 | 8.00 | 8.46 | 51084 | 429491 | 0.36 | 4.44% |
| 2006-12-08 | 9.00 | 9.33 | 8.10 | 8.10 | 71127 | 622175 | -0.87 | -9.70% |
| 2006-12-01 | 8.20 | 9.28 | 8.11 | 8.97 | 117549 | 1026032 | 0.76 | 9.26% |
