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 | 24.55 | 27.05 | 23.70 | 24.46 | 237756 | 6004682 | -0.14 | -0.57% |
| 2009-11-20 | 24.55 | 25.39 | 23.88 | 24.60 | 283071 | 6920008 | 0.25 | 1.03% |
| 2009-11-13 | 20.64 | 24.35 | 20.10 | 24.35 | 562667 | 12578314 | 3.68 | 17.80% |
| 2009-11-06 | 19.81 | 21.10 | 19.42 | 20.67 | 185069 | 3816193 | 0.75 | 3.77% |
| 2009-10-30 | 20.34 | 20.69 | 19.57 | 19.92 | 165141 | 3330297 | -0.40 | -1.97% |
| 2009-10-23 | 20.86 | 21.36 | 20.03 | 20.32 | 262589 | 5377265 | -0.88 | -4.15% |
| 2009-10-16 | 20.96 | 22.05 | 0.00 | 21.20 | 60003 | 1287986 | 0.20 | 0.95% |
| 2009-10-09 | 19.90 | 21.18 | 19.76 | 21.00 | 10721 | 223668 | 0.66 | 3.25% |
| 2009-09-30 | 20.14 | 20.85 | 19.19 | 20.34 | 29285 | 588646 | 0.23 | 1.14% |
| 2009-09-25 | 20.20 | 22.08 | 19.96 | 20.11 | 84234 | 1772579 | -0.69 | -3.32% |
| 2009-09-18 | 20.82 | 21.70 | 20.40 | 20.80 | 197219 | 4183578 | 0.40 | 1.96% |
| 2009-09-11 | 20.33 | 21.35 | 19.81 | 20.40 | 132798 | 2738433 | 0.07 | 0.34% |
| 2009-09-04 | 19.10 | 20.42 | 17.96 | 20.33 | 78423 | 1508138 | 0.70 | 3.57% |
| 2009-08-28 | 18.97 | 20.50 | 18.76 | 19.63 | 138889 | 2754346 | 0.66 | 3.48% |
| 2009-08-21 | 19.91 | 19.91 | 17.32 | 18.97 | 106597 | 1958061 | -1.14 | -5.67% |
| 2009-08-14 | 19.90 | 21.20 | 19.20 | 20.11 | 167843 | 3407250 | 0.23 | 1.16% |
| 2009-08-07 | 20.15 | 21.00 | 19.40 | 19.88 | 208761 | 4206881 | -0.37 | -1.83% |
| 2009-07-31 | 20.20 | 20.48 | 18.80 | 20.25 | 213314 | 4251164 | 0.16 | 0.80% |
| 2009-07-24 | 21.78 | 21.84 | 19.69 | 20.09 | 201621 | 4162131 | -1.66 | -7.63% |
| 2009-07-17 | 19.72 | 22.19 | 19.72 | 21.75 | 135814 | 2906024 | 1.81 | 9.08% |
| 2009-07-10 | 19.30 | 20.13 | 18.63 | 19.94 | 157408 | 3026205 | 0.55 | 2.84% |
| 2009-07-03 | 19.12 | 20.28 | 19.11 | 19.39 | 134380 | 2632011 | 0.19 | 0.99% |
| 2009-06-26 | 20.15 | 20.15 | 18.91 | 19.20 | 131482 | 2543156 | -0.95 | -4.71% |
| 2009-06-19 | 19.09 | 20.69 | 18.70 | 20.15 | 147284 | 2914189 | 1.05 | 5.50% |
| 2009-06-12 | 18.65 | 20.11 | 18.45 | 19.10 | 330731 | 6366172 | 0.27 | 1.43% |
| 2009-06-05 | 17.04 | 18.83 | 16.86 | 18.83 | 306729 | 5465695 | 2.40 | 14.61% |
| 2009-05-21 | 16.37 | 16.85 | 16.00 | 16.43 | 116362 | 1903262 | 0.05 | 0.30% |
| 2009-05-15 | 17.30 | 17.55 | 16.02 | 16.38 | 165245 | 2720854 | -1.04 | -5.97% |
| 2009-05-08 | 16.80 | 17.50 | 16.35 | 17.42 | 307653 | 5212135 | 0.62 | 3.69% |
| 2009-04-30 | 16.20 | 17.35 | 15.82 | 16.80 | 176747 | 2940575 | 0.56 | 3.45% |
| 2009-04-24 | 17.41 | 18.36 | 16.06 | 16.24 | 267178 | 4626911 | -1.11 | -6.40% |
| 2009-04-17 | 16.71 | 18.06 | 16.60 | 17.35 | 262753 | 4490462 | 0.66 | 3.95% |
| 2009-04-10 | 16.12 | 16.90 | 15.61 | 16.69 | 180149 | 2940967 | 0.57 | 3.54% |
| 2009-04-03 | 15.42 | 16.57 | 15.00 | 16.12 | 246448 | 3955341 | 0.77 | 5.02% |
| 2009-03-27 | 16.30 | 16.63 | 14.93 | 15.35 | 219928 | 3458442 | -1.08 | -6.57% |
| 2009-03-20 | 15.02 | 16.60 | 14.78 | 16.43 | 137262 | 2149138 | 1.45 | 9.68% |
| 2009-03-13 | 15.31 | 15.39 | 14.42 | 14.98 | 56230 | 847899 | -0.20 | -1.32% |
| 2009-03-06 | 14.78 | 16.15 | 14.58 | 15.18 | 115591 | 1778328 | 0.18 | 1.20% |
| 2009-02-27 | 17.38 | 18.15 | 14.68 | 15.00 | 57923 | 974746 | -2.48 | -14.19% |
| 2009-02-20 | 18.05 | 18.60 | 16.70 | 17.48 | 113700 | 2017049 | -0.22 | -1.24% |
| 2009-02-13 | 16.90 | 17.98 | 16.77 | 17.70 | 103736 | 1792035 | 0.86 | 5.11% |
| 2009-02-06 | 15.79 | 16.95 | 15.30 | 16.84 | 86317 | 1399425 | 1.08 | 6.85% |
| 2009-01-23 | 15.76 | 16.58 | 15.40 | 15.76 | 65997 | 1049199 | 0.04 | 0.25% |
| 2009-01-16 | 15.00 | 15.95 | 14.98 | 15.72 | 130649 | 2010091 | 0.66 | 4.38% |
| 2009-01-09 | 16.42 | 16.60 | 14.99 | 15.06 | 71238 | 1111801 | -1.04 | -6.46% |
| 2008-12-26 | 16.47 | 16.90 | 15.48 | 16.10 | 32784 | 529672 | -0.50 | -3.01% |
| 2008-12-19 | 15.80 | 16.74 | 15.40 | 16.60 | 31580 | 507549 | 1.00 | 6.41% |
| 2008-12-12 | 15.50 | 16.39 | 15.10 | 15.60 | 76164 | 1189481 | 0.38 | 2.50% |
| 2008-12-05 | 12.75 | 15.53 | 12.55 | 15.22 | 60142 | 852707 | 2.48 | 19.47% |
| 2008-11-28 | 13.20 | 13.70 | 12.43 | 12.74 | 60707 | 789233 | -0.48 | -3.63% |
| 2008-11-21 | 14.70 | 15.22 | 12.80 | 13.22 | 52284 | 718269 | -0.64 | -4.62% |
| 2008-11-13 | 13.80 | 13.99 | 13.01 | 13.86 | 21166 | 286142 | 0.66 | 5.00% |
| 2008-11-07 | 12.15 | 14.07 | 12.15 | 13.20 | 13130 | 172493 | 0.46 | 3.61% |
| 2008-10-31 | 15.00 | 15.35 | 11.96 | 12.74 | 40089 | 532311 | -2.44 | -16.07% |
| 2008-10-24 | 15.11 | 16.41 | 15.00 | 15.18 | 3201 | 49748 | -0.30 | -1.94% |
| 2008-10-17 | 15.25 | 15.98 | 14.01 | 15.48 | 4726 | 72636 | -0.11 | -0.71% |
| 2008-10-10 | 17.71 | 17.71 | 15.25 | 15.59 | 6835 | 112271 | -2.14 | -12.07% |
| 2008-09-26 | 19.24 | 19.24 | 15.39 | 17.73 | 43660 | 748724 | 0.23 | 1.31% |
| 2008-09-18 | 15.63 | 17.98 | 15.12 | 17.50 | 8553 | 143247 | 1.87 | 11.96% |
| 2008-09-12 | 16.35 | 16.37 | 15.08 | 15.63 | 15652 | 243409 | -0.53 | -3.28% |
| 2008-09-05 | 20.14 | 20.14 | 15.47 | 16.16 | 42938 | 751380 | -3.75 | -18.84% |
| 2008-08-29 | 20.23 | 21.35 | 19.02 | 19.91 | 10119 | 204887 | -0.71 | -3.44% |
| 2008-08-22 | 20.03 | 22.49 | 19.40 | 20.62 | 12012 | 251552 | -0.41 | -1.95% |
| 2008-08-15 | 22.29 | 22.29 | 20.29 | 21.03 | 3742 | 78920 | -1.26 | -5.65% |
| 2008-08-08 | 21.00 | 22.95 | 21.00 | 22.29 | 15350 | 340069 | 1.16 | 5.49% |
| 2008-08-01 | 23.02 | 23.50 | 20.50 | 21.13 | 7153 | 157693 | -2.14 | -9.20% |
| 2008-07-25 | 22.93 | 23.98 | 22.03 | 23.27 | 7210 | 166831 | 0.67 | 2.96% |
| 2008-07-18 | 23.46 | 23.46 | 21.18 | 22.60 | 8529 | 189505 | -0.89 | -3.79% |
| 2008-07-11 | 31.59 | 35.87 | 22.01 | 23.49 | 17936 | 567269 | -7.69 | -24.66% |
| 2008-07-04 | 29.60 | 31.38 | 28.07 | 31.18 | 3896 | 116261 | 1.67 | 5.66% |
| 2008-06-27 | 29.01 | 30.68 | 27.99 | 29.51 | 14025 | 411747 | -1.01 | -3.31% |
| 2008-06-20 | 32.84 | 34.00 | 30.00 | 30.52 | 11845 | 364417 | -1.54 | -4.80% |
| 2008-06-13 | 35.70 | 37.12 | 32.00 | 32.06 | 6118 | 209520 | -4.70 | -12.79% |
| 2008-06-06 | 36.95 | 37.70 | 36.30 | 36.76 | 4319 | 159860 | -0.38 | -1.02% |
| 2008-05-30 | 38.00 | 38.30 | 34.80 | 37.14 | 6317 | 232743 | -1.20 | -3.13% |
| 2008-05-23 | 38.38 | 38.68 | 36.04 | 38.34 | 6745 | 256731 | 0.45 | 1.19% |
| 2008-05-16 | 37.30 | 41.08 | 37.10 | 37.89 | 28294 | 1113898 | 0.05 | 0.13% |
| 2008-05-09 | 34.11 | 37.99 | 34.11 | 37.84 | 28638 | 1042668 | 3.22 | 9.30% |
| 2008-04-30 | 35.81 | 36.19 | 34.00 | 34.62 | 17513 | 610237 | -1.57 | -4.34% |
| 2008-04-25 | 35.00 | 37.76 | 31.57 | 36.19 | 31720 | 1114683 | 1.50 | 4.32% |
| 2008-04-18 | 33.17 | 34.79 | 31.25 | 34.69 | 6663 | 221946 | 1.51 | 4.55% |
| 2008-04-11 | 33.00 | 34.53 | 31.63 | 33.18 | 4350 | 145238 | 0.29 | 0.88% |
| 2008-04-03 | 36.01 | 36.61 | 30.21 | 32.89 | 4165 | 140819 | -3.74 | -10.21% |
| 2008-03-28 | 35.94 | 37.29 | 34.06 | 36.63 | 12205 | 437890 | 0.81 | 2.26% |
| 2008-03-21 | 36.55 | 37.50 | 33.90 | 35.82 | 31684 | 1123775 | -1.38 | -3.71% |
| 2008-03-14 | 38.26 | 38.80 | 36.00 | 37.20 | 17634 | 658841 | -1.20 | -3.12% |
| 2008-03-07 | 38.43 | 39.35 | 37.20 | 38.40 | 29338 | 1117609 | -0.03 | -0.08% |
| 2008-02-29 | 39.90 | 41.95 | 37.42 | 38.43 | 24455 | 964476 | -1.43 | -3.59% |
| 2008-02-22 | 39.88 | 39.98 | 38.10 | 39.86 | 12783 | 502618 | 1.46 | 3.80% |
| 2008-02-14 | 38.17 | 38.70 | 33.78 | 38.40 | 4111 | 152557 | 1.17 | 3.14% |
| 2008-02-05 | 37.48 | 38.89 | 36.82 | 37.23 | 7672 | 291461 | 0.62 | 1.69% |
| 2008-02-01 | 41.53 | 42.67 | 35.70 | 36.61 | 27369 | 1082480 | -5.76 | -13.60% |
| 2008-01-25 | 39.80 | 42.80 | 35.00 | 42.37 | 56048 | 2223740 | 2.62 | 6.59% |
| 2008-01-18 | 37.50 | 40.70 | 36.61 | 39.75 | 69941 | 2706818 | 2.26 | 6.03% |
| 2008-01-11 | 39.50 | 39.50 | 36.50 | 37.49 | 51226 | 1936880 | -2.09 | -5.28% |
| 2008-01-04 | 37.38 | 40.38 | 36.68 | 39.58 | 48387 | 1849898 | 2.08 | 5.55% |
| 2007-12-28 | 36.76 | 38.60 | 35.00 | 37.50 | 50679 | 1880504 | 0.87 | 2.38% |
| 2007-12-21 | 37.00 | 37.70 | 34.61 | 36.63 | 18040 | 649621 | 0.33 | 0.91% |
| 2007-12-14 | 31.50 | 36.99 | 31.48 | 36.30 | 41916 | 1468048 | 4.51 | 14.19% |
| 2007-12-07 | 30.60 | 32.20 | 30.30 | 31.79 | 25514 | 796903 | 1.26 | 4.13% |
| 2007-11-30 | 33.00 | 34.07 | 29.95 | 30.53 | 10789 | 338482 | -2.07 | -6.35% |
| 2007-11-23 | 31.10 | 35.22 | 31.00 | 32.60 | 34815 | 1165875 | 1.11 | 3.52% |
| 2007-11-16 | 28.78 | 31.89 | 28.78 | 31.49 | 23860 | 716390 | 1.09 | 3.59% |
| 2007-11-09 | 29.55 | 31.99 | 29.04 | 30.40 | 25096 | 765004 | -0.80 | -2.56% |
| 2007-11-02 | 32.38 | 33.50 | 28.51 | 31.20 | 10762 | 341764 | 0.20 | 0.65% |
| 2007-10-26 | 43.19 | 43.43 | 30.18 | 31.00 | 41376 | 1486600 | -11.54 | -27.13% |
| 2007-10-12 | 42.40 | 45.76 | 39.70 | 42.54 | 18615 | 787441 | 0.34 | 0.81% |
| 2007-09-28 | 43.45 | 43.45 | 40.05 | 42.20 | 13807 | 570720 | -1.30 | -2.99% |
| 2007-09-21 | 43.50 | 47.00 | 41.40 | 43.50 | 21388 | 958966 | 0.14 | 0.32% |
| 2007-09-14 | 41.00 | 44.38 | 39.13 | 43.36 | 14649 | 615197 | 1.71 | 4.11% |
| 2007-09-07 | 42.08 | 44.90 | 39.00 | 41.65 | 30113 | 1295249 | -0.43 | -1.02% |
| 2007-08-31 | 40.68 | 43.58 | 38.50 | 42.08 | 37627 | 1517727 | 0.68 | 1.64% |
| 2007-08-24 | 39.08 | 44.98 | 39.08 | 41.40 | 26932 | 1138318 | 2.36 | 6.04% |
| 2007-08-17 | 34.80 | 40.20 | 34.80 | 39.04 | 37248 | 1418438 | 3.94 | 11.22% |
| 2007-08-10 | 31.95 | 36.64 | 31.88 | 35.10 | 57247 | 2003885 | 3.57 | 11.32% |
| 2007-08-02 | 32.25 | 34.37 | 31.00 | 31.53 | 22928 | 754396 | -0.65 | -2.02% |
| 2007-07-27 | 30.00 | 32.59 | 30.00 | 32.18 | 52304 | 1646417 | 1.68 | 5.51% |
| 2007-07-20 | 30.20 | 30.98 | 27.61 | 30.50 | 31391 | 941919 | 0.70 | 2.35% |
| 2007-07-13 | 29.80 | 31.77 | 29.00 | 29.80 | 34650 | 1040917 | 0.77 | 2.65% |
| 2007-07-06 | 30.58 | 31.34 | 27.62 | 29.03 | 33643 | 996995 | -1.48 | -4.85% |
| 2007-06-29 | 33.64 | 34.98 | 28.62 | 30.51 | 35451 | 1111550 | -3.13 | -9.30% |
| 2007-06-22 | 37.50 | 39.66 | 32.40 | 33.64 | 33062 | 1223513 | -2.41 | -6.68% |
| 2007-06-15 | 30.40 | 36.60 | 30.40 | 36.05 | 82249 | 2840828 | 5.65 | 18.59% |
| 2007-06-08 | 34.10 | 34.10 | 27.55 | 30.40 | 51335 | 1536954 | -3.60 | -10.59% |
| 2007-06-01 | 32.28 | 35.80 | 30.31 | 34.00 | 88851 | 2897499 | 1.82 | 5.66% |
| 2007-05-25 | 33.00 | 34.50 | 31.00 | 32.18 | 59648 | 1918524 | -1.21 | -3.62% |
| 2007-05-18 | 33.50 | 34.79 | 31.50 | 33.39 | 76800 | 2534720 | -0.40 | -1.18% |
| 2007-05-11 | 28.49 | 35.94 | 27.80 | 33.79 | 88677 | 2877557 | 5.29 | 18.56% |
| 2007-04-27 | 29.20 | 30.98 | 28.00 | 28.50 | 62480 | 1821004 | -0.70 | -2.40% |
| 2007-04-20 | 26.56 | 29.50 | 26.01 | 29.20 | 91131 | 2502374 | 2.64 | 9.94% |
| 2007-04-13 | 25.19 | 27.50 | 23.36 | 26.56 | 98493 | 2499504 | 1.38 | 5.48% |
| 2007-04-06 | 23.60 | 25.93 | 23.10 | 25.18 | 110541 | 2734761 | 1.38 | 5.80% |
| 2007-03-30 | 24.26 | 24.76 | 22.01 | 23.80 | 120757 | 2893866 | -0.40 | -1.65% |
| 2007-03-23 | 24.81 | 27.99 | 23.00 | 24.20 | 82701 | 2063668 | -1.80 | -6.92% |
| 2007-03-16 | 23.69 | 26.20 | 22.70 | 26.00 | 96385 | 2333045 | 2.42 | 10.26% |
| 2007-03-09 | 23.70 | 24.98 | 22.50 | 23.58 | 66888 | 1582088 | -0.42 | -1.75% |
| 2007-03-02 | 29.65 | 29.65 | 22.00 | 24.00 | 64601 | 1550147 | -5.60 | -18.92% |
| 2007-02-16 | 25.32 | 30.78 | 25.32 | 29.60 | 8369 | 242279 | 2.90 | 10.86% |
| 2007-02-09 | 25.30 | 27.35 | 24.51 | 26.70 | 11051 | 286922 | 1.20 | 4.71% |
| 2007-02-02 | 27.50 | 27.95 | 25.49 | 25.50 | 48710 | 1307719 | -2.00 | -7.27% |
| 2007-01-26 | 29.10 | 31.00 | 25.50 | 27.50 | 29339 | 830570 | -1.13 | -3.95% |
| 2007-01-19 | 21.30 | 29.30 | 20.71 | 28.63 | 59421 | 1537002 | 7.23 | 33.78% |
| 2007-01-12 | 19.70 | 22.00 | 19.03 | 21.40 | 24892 | 519655 | 1.72 | 8.74% |
| 2007-01-05 | 20.60 | 21.00 | 19.61 | 19.68 | 8867 | 180128 | -0.68 | -3.34% |
| 2006-12-29 | 19.40 | 22.01 | 18.80 | 20.36 | 43129 | 858888 | 1.35 | 7.10% |
| 2006-12-22 | 18.78 | 19.88 | 17.97 | 19.01 | 20616 | 390118 | 0.55 | 2.98% |
| 2006-12-15 | 16.53 | 18.61 | 16.04 | 18.46 | 27721 | 477711 | 1.93 | 11.68% |
| 2006-12-08 | 17.95 | 18.33 | 16.01 | 16.53 | 63100 | 1076840 | -0.92 | -5.27% |
| 2006-12-01 | 15.25 | 18.00 | 15.25 | 17.45 | 55870 | 936696 | 1.82 | 11.64% |
