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 | 24.65 | 25.47 | 23.00 | 24.46 | 233905 | 5681277 | -0.22 | -0.89% |
| 2009-11-20 | 23.00 | 25.15 | 22.97 | 24.68 | 210871 | 5042733 | 1.80 | 7.87% |
| 2009-11-13 | 22.84 | 23.30 | 22.15 | 22.88 | 168842 | 3839812 | 0.05 | 0.22% |
| 2009-11-06 | 22.10 | 23.49 | 21.61 | 22.83 | 220146 | 5065696 | 0.35 | 1.56% |
| 2009-10-30 | 22.02 | 22.52 | 21.29 | 22.48 | 175325 | 3844844 | 0.44 | 2.00% |
| 2009-10-23 | 21.90 | 22.66 | 21.31 | 22.04 | 256511 | 5659211 | 0.31 | 1.43% |
| 2009-10-16 | 20.65 | 21.92 | 20.51 | 21.73 | 183887 | 3925533 | 1.13 | 5.49% |
| 2009-10-09 | 20.09 | 20.70 | 19.95 | 20.60 | 22813 | 467979 | 0.56 | 2.79% |
| 2009-09-30 | 20.60 | 21.00 | 19.56 | 20.04 | 63458 | 1288160 | -0.15 | -0.74% |
| 2009-09-25 | 21.40 | 22.16 | 19.36 | 20.19 | 206841 | 4346155 | -1.39 | -6.44% |
| 2009-09-18 | 21.16 | 22.60 | 20.71 | 21.58 | 407100 | 8907912 | 0.62 | 2.96% |
| 2009-09-11 | 20.30 | 21.83 | 19.92 | 20.96 | 290862 | 6161372 | 0.86 | 4.28% |
| 2009-09-04 | 20.15 | 20.52 | 18.50 | 20.10 | 166957 | 3290980 | -0.20 | -0.98% |
| 2009-08-28 | 19.26 | 20.65 | 18.92 | 20.30 | 276529 | 5500089 | 0.99 | 5.13% |
| 2009-08-21 | 17.80 | 19.66 | 17.04 | 19.31 | 258639 | 4724577 | 1.39 | 7.76% |
| 2009-08-14 | 20.96 | 20.97 | 17.88 | 17.92 | 241167 | 4670711 | -2.58 | -12.59% |
| 2009-08-07 | 21.26 | 21.87 | 20.40 | 20.50 | 332910 | 7015560 | -0.76 | -3.58% |
| 2009-07-31 | 21.91 | 22.19 | 19.60 | 21.26 | 464739 | 9876076 | -0.54 | -2.48% |
| 2009-07-24 | 22.98 | 23.56 | 21.40 | 21.80 | 676108 | 15338135 | -0.63 | -2.81% |
| 2009-07-17 | 21.82 | 23.05 | 21.19 | 22.43 | 501078 | 10985160 | 0.75 | 3.46% |
| 2009-07-10 | 21.65 | 22.22 | 21.01 | 21.68 | 272773 | 5871637 | 0.23 | 1.07% |
| 2009-07-03 | 21.98 | 22.30 | 20.98 | 21.45 | 300659 | 6423393 | -0.49 | -2.23% |
| 2009-06-26 | 22.70 | 23.98 | 21.28 | 21.94 | 258261 | 5807684 | -0.86 | -3.77% |
| 2009-06-19 | 19.31 | 23.38 | 19.16 | 22.80 | 327661 | 6973890 | 3.49 | 18.07% |
| 2009-06-12 | 20.86 | 20.86 | 19.03 | 19.31 | 357901 | 7148268 | 0.33 | 1.74% |
| 2009-06-04 | 17.97 | 19.88 | 17.43 | 18.98 | 272633 | 5041547 | 1.01 | 5.62% |
| 2009-05-27 | 17.47 | 19.25 | 17.28 | 17.97 | 537833 | 9895144 | 0.36 | 2.04% |
| 2009-05-21 | 15.39 | 18.36 | 15.30 | 17.61 | 936761 | 15779659 | 2.13 | 13.76% |
| 2009-05-15 | 15.55 | 15.80 | 14.72 | 15.48 | 319553 | 4828769 | -0.07 | -0.45% |
| 2009-05-08 | 15.44 | 16.38 | 15.20 | 15.55 | 399904 | 6341056 | 0.11 | 0.71% |
| 2009-04-30 | 15.85 | 16.00 | 14.65 | 15.44 | 201645 | 3077755 | -0.39 | -2.46% |
| 2009-04-24 | 14.92 | 17.26 | 14.90 | 15.83 | 576303 | 9210216 | 0.95 | 6.38% |
| 2009-04-17 | 14.77 | 15.38 | 14.71 | 14.88 | 431055 | 6499953 | 0.11 | 0.74% |
| 2009-04-10 | 14.67 | 14.97 | 14.13 | 14.77 | 232910 | 3405752 | 0.14 | 0.96% |
| 2009-04-03 | 14.03 | 15.16 | 13.84 | 14.63 | 401718 | 5880891 | 0.59 | 4.20% |
| 2009-03-27 | 14.14 | 14.47 | 13.60 | 14.04 | 302707 | 4241310 | -0.31 | -2.16% |
| 2009-03-20 | 13.82 | 14.58 | 13.71 | 14.35 | 270586 | 3844045 | 0.52 | 3.76% |
| 2009-03-13 | 13.95 | 14.20 | 13.12 | 13.83 | 231632 | 3168256 | -0.16 | -1.14% |
| 2009-03-06 | 13.28 | 14.75 | 13.20 | 13.99 | 229144 | 3201811 | 0.71 | 5.35% |
| 2009-02-27 | 15.60 | 15.95 | 13.10 | 13.28 | 394360 | 5808508 | -2.30 | -14.76% |
| 2009-02-20 | 15.30 | 15.83 | 14.20 | 15.58 | 750265 | 11268437 | 0.69 | 4.63% |
| 2009-02-13 | 13.83 | 15.19 | 13.29 | 14.89 | 637476 | 9051533 | 1.28 | 9.40% |
| 2009-02-06 | 12.44 | 13.66 | 12.31 | 13.61 | 268043 | 3512708 | 1.31 | 10.65% |
| 2009-01-23 | 13.16 | 13.22 | 12.00 | 12.30 | 60592 | 769100 | -0.79 | -6.04% |
| 2009-01-16 | 12.85 | 13.22 | 12.40 | 13.09 | 98825 | 1267807 | 0.16 | 1.24% |
| 2009-01-09 | 13.28 | 13.50 | 12.60 | 12.93 | 144803 | 1883231 | 0.37 | 2.95% |
| 2008-12-26 | 13.94 | 14.20 | 12.50 | 12.56 | 81831 | 1109927 | -1.36 | -9.77% |
| 2008-12-19 | 11.97 | 14.21 | 11.82 | 13.92 | 156939 | 2068349 | 2.08 | 17.57% |
| 2008-12-12 | 11.96 | 12.48 | 11.58 | 11.84 | 70323 | 847072 | -0.12 | -1.00% |
| 2008-12-05 | 10.38 | 12.18 | 10.38 | 11.96 | 80185 | 932726 | 1.40 | 13.26% |
| 2008-11-28 | 11.22 | 11.66 | 10.38 | 10.56 | 51026 | 567132 | -0.69 | -6.13% |
| 2008-11-21 | 12.15 | 12.20 | 10.80 | 11.25 | 78601 | 910570 | -0.90 | -7.41% |
| 2008-11-14 | 10.90 | 12.32 | 10.90 | 12.15 | 79022 | 938392 | 1.09 | 9.86% |
| 2008-11-07 | 10.86 | 11.58 | 10.53 | 11.06 | 55923 | 627660 | 0.23 | 2.12% |
| 2008-10-31 | 10.64 | 10.95 | 9.60 | 10.83 | 46719 | 490081 | 0.05 | 0.46% |
| 2008-10-24 | 9.72 | 11.10 | 9.72 | 10.78 | 28556 | 305030 | 0.75 | 7.48% |
| 2008-10-17 | 11.46 | 11.46 | 9.50 | 10.03 | 68625 | 712862 | -1.43 | -12.48% |
| 2008-10-10 | 12.00 | 12.20 | 11.20 | 11.46 | 19534 | 229349 | -0.79 | -6.45% |
| 2008-09-26 | 12.35 | 13.20 | 11.60 | 12.25 | 110683 | 1369616 | 0.20 | 1.66% |
| 2008-09-19 | 10.40 | 12.05 | 10.21 | 12.05 | 65897 | 761111 | 1.71 | 16.54% |
| 2008-09-12 | 10.30 | 10.60 | 9.92 | 10.34 | 41189 | 424621 | -0.23 | -2.18% |
| 2008-09-05 | 11.53 | 11.64 | 10.50 | 10.57 | 16940 | 186611 | -1.12 | -9.58% |
| 2008-08-29 | 12.36 | 12.36 | 11.02 | 11.69 | 17858 | 204917 | -0.29 | -2.42% |
| 2008-08-22 | 12.11 | 13.00 | 11.70 | 11.98 | 45245 | 559911 | -0.12 | -0.99% |
| 2008-08-15 | 13.05 | 13.05 | 11.51 | 12.10 | 58722 | 706036 | -1.24 | -9.29% |
| 2008-08-08 | 13.44 | 14.28 | 12.83 | 13.34 | 48898 | 659600 | -0.09 | -0.67% |
| 2008-08-01 | 13.79 | 14.75 | 12.81 | 13.43 | 130603 | 1839809 | -0.36 | -2.61% |
| 2008-07-25 | 12.89 | 14.12 | 12.70 | 13.79 | 147017 | 2014692 | 1.11 | 8.75% |
| 2008-07-18 | 12.87 | 13.20 | 12.00 | 12.68 | 57376 | 718338 | -0.31 | -2.39% |
| 2008-07-11 | 12.95 | 13.66 | 12.71 | 12.99 | 120332 | 1592122 | 0.04 | 0.31% |
| 2008-07-04 | 11.50 | 12.98 | 11.31 | 12.95 | 64945 | 791500 | 1.38 | 11.93% |
| 2008-06-27 | 10.59 | 12.30 | 9.86 | 11.57 | 59093 | 667408 | 0.76 | 7.03% |
| 2008-06-20 | 12.28 | 12.68 | 10.10 | 10.81 | 44013 | 506780 | -1.47 | -11.97% |
| 2008-06-13 | 14.35 | 14.39 | 12.00 | 12.28 | 37573 | 482888 | -2.59 | -17.42% |
| 2008-06-06 | 15.20 | 15.69 | 14.60 | 14.87 | 28329 | 426329 | -0.32 | -2.11% |
| 2008-05-30 | 15.80 | 16.01 | 14.43 | 15.19 | 48509 | 740660 | -0.61 | -3.86% |
| 2008-05-23 | 16.00 | 16.88 | 15.20 | 15.80 | 150993 | 2439412 | -0.56 | -3.42% |
| 2008-05-16 | 31.65 | 33.50 | 16.01 | 16.36 | 120292 | 3455315 | -15.63 | -48.86% |
| 2008-05-09 | 31.20 | 32.80 | 29.06 | 31.99 | 63134 | 1998117 | 1.17 | 3.80% |
| 2008-04-30 | 28.25 | 30.82 | 27.88 | 30.82 | 24251 | 723027 | 2.13 | 7.42% |
| 2008-04-25 | 28.50 | 30.04 | 24.00 | 28.69 | 78800 | 2218365 | 1.88 | 7.01% |
| 2008-04-18 | 28.18 | 28.18 | 25.83 | 26.81 | 25404 | 685048 | -1.64 | -5.76% |
| 2008-04-11 | 25.00 | 29.48 | 25.00 | 28.45 | 36773 | 1021545 | 2.96 | 11.61% |
| 2008-04-03 | 28.47 | 28.47 | 23.31 | 25.49 | 58430 | 1488640 | -3.31 | -11.49% |
| 2008-03-28 | 27.39 | 29.00 | 26.02 | 28.80 | 56797 | 1585024 | 1.77 | 6.55% |
| 2008-03-21 | 28.18 | 28.18 | 24.16 | 27.03 | 93985 | 2500525 | -1.15 | -4.08% |
| 2008-03-14 | 32.99 | 32.99 | 27.60 | 28.18 | 63208 | 1905562 | -4.93 | -14.89% |
| 2008-03-07 | 34.10 | 35.47 | 33.00 | 33.11 | 51615 | 1773568 | -0.99 | -2.90% |
| 2008-02-29 | 36.80 | 36.89 | 33.80 | 34.10 | 63263 | 2198265 | -2.53 | -6.91% |
| 2008-02-22 | 34.20 | 36.96 | 34.18 | 36.63 | 66125 | 2346592 | 2.82 | 8.34% |
| 2008-02-15 | 35.45 | 35.88 | 33.45 | 33.81 | 32386 | 1106358 | -2.26 | -6.27% |
| 2008-02-05 | 34.99 | 36.20 | 34.21 | 36.07 | 30058 | 1057332 | 2.07 | 6.09% |
| 2008-02-01 | 36.31 | 37.03 | 31.27 | 34.00 | 84824 | 2911539 | -2.56 | -7.00% |
| 2008-01-25 | 34.79 | 39.99 | 33.00 | 36.56 | 230191 | 8521842 | 2.76 | 8.17% |
| 2008-01-18 | 34.50 | 36.50 | 32.50 | 33.80 | 86145 | 2959218 | -0.45 | -1.31% |
| 2008-01-11 | 34.35 | 35.85 | 33.00 | 34.25 | 99857 | 3452688 | -0.68 | -1.95% |
| 2008-01-04 | 35.87 | 37.50 | 34.70 | 34.93 | 48000 | 1721236 | -0.59 | -1.66% |
| 2007-12-28 | 33.50 | 36.68 | 32.55 | 35.52 | 81574 | 2821605 | 2.50 | 7.57% |
| 2007-12-21 | 30.48 | 33.66 | 29.50 | 33.02 | 73308 | 2385059 | 2.38 | 7.77% |
| 2007-12-14 | 28.11 | 31.00 | 28.11 | 30.64 | 52292 | 1569188 | 1.83 | 6.35% |
| 2007-12-07 | 26.66 | 28.84 | 26.66 | 28.81 | 21287 | 590245 | 1.39 | 5.07% |
| 2007-11-30 | 30.65 | 31.13 | 27.16 | 27.42 | 37744 | 1076070 | -3.07 | -10.07% |
| 2007-11-23 | 28.45 | 31.64 | 28.45 | 30.49 | 52865 | 1617115 | 2.03 | 7.13% |
| 2007-11-16 | 31.01 | 31.95 | 27.02 | 28.46 | 48785 | 1461992 | -2.52 | -8.13% |
| 2007-11-02 | 29.97 | 32.10 | 28.53 | 30.98 | 44896 | 1366643 | 1.91 | 6.57% |
| 2007-10-26 | 33.70 | 33.70 | 28.30 | 29.07 | 63836 | 1951127 | -2.52 | -7.98% |
| 2007-10-18 | 31.40 | 32.49 | 30.30 | 31.59 | 72217 | 2240951 | -0.39 | -1.22% |
| 2007-10-12 | 35.80 | 36.80 | 29.66 | 31.98 | 74908 | 2486232 | -3.31 | -9.38% |
| 2007-09-28 | 36.50 | 37.80 | 33.50 | 35.29 | 62931 | 2230926 | -0.77 | -2.13% |
| 2007-09-21 | 29.41 | 36.49 | 29.40 | 36.06 | 107471 | 3609607 | 6.16 | 20.60% |
| 2007-09-14 | 32.32 | 33.29 | 29.00 | 29.90 | 71246 | 2179213 | -2.70 | -8.28% |
| 2007-09-07 | 33.10 | 33.99 | 31.05 | 32.60 | 103735 | 3360685 | -0.81 | -2.42% |
| 2007-08-31 | 33.90 | 35.98 | 32.50 | 33.41 | 75600 | 2546735 | -0.81 | -2.37% |
| 2007-08-24 | 28.00 | 36.00 | 28.00 | 34.22 | 140224 | 4567829 | 6.57 | 23.76% |
| 2007-08-17 | 26.10 | 28.38 | 25.60 | 27.65 | 58695 | 1573701 | 0.95 | 3.56% |
| 2007-08-10 | 28.25 | 28.90 | 26.08 | 26.70 | 85591 | 2386761 | -1.31 | -4.68% |
| 2007-08-03 | 28.50 | 29.49 | 26.39 | 28.01 | 92030 | 2549992 | -0.34 | -1.20% |
| 2007-07-27 | 25.90 | 28.78 | 25.90 | 28.35 | 57462 | 1593305 | 2.63 | 10.23% |
| 2007-07-20 | 24.52 | 25.86 | 24.01 | 25.72 | 46467 | 1167970 | 1.58 | 6.54% |
| 2007-07-13 | 24.51 | 24.70 | 22.70 | 24.14 | 42525 | 1005386 | -0.11 | -0.45% |
| 2007-07-06 | 24.01 | 25.80 | 22.31 | 24.25 | 45787 | 1118713 | -0.28 | -1.14% |
| 2007-06-29 | 27.60 | 28.50 | 24.15 | 24.53 | 78638 | 2120375 | -2.95 | -10.73% |
| 2007-06-22 | 29.38 | 31.30 | 26.50 | 27.48 | 96289 | 2829789 | -0.81 | -2.86% |
| 2007-06-15 | 27.72 | 30.50 | 27.51 | 28.29 | 124570 | 3618333 | 1.01 | 3.70% |
| 2007-06-08 | 28.08 | 28.98 | 23.58 | 27.28 | 118816 | 3081992 | -1.82 | -6.25% |
| 2007-06-01 | 25.15 | 30.88 | 24.66 | 29.10 | 285086 | 7760093 | 4.13 | 16.54% |
| 2007-05-25 | 24.85 | 26.20 | 24.70 | 24.97 | 188276 | 4826168 | -0.53 | -2.08% |
| 2007-05-18 | 23.80 | 25.60 | 23.01 | 25.50 | 181554 | 4429448 | 0.90 | 3.66% |
| 2007-05-11 | 25.10 | 26.00 | 24.30 | 24.60 | 136805 | 3429954 | -0.50 | -1.99% |
| 2007-04-27 | 25.38 | 25.98 | 23.20 | 25.10 | 185000 | 4610151 | -0.38 | -1.49% |
| 2007-04-20 | 26.17 | 27.84 | 24.54 | 25.48 | 152846 | 3928619 | -0.66 | -2.52% |
| 2007-04-13 | 24.68 | 26.75 | 24.68 | 26.14 | 140791 | 3617769 | 1.28 | 5.15% |
| 2007-04-06 | 24.50 | 25.07 | 23.76 | 24.86 | 80276 | 1940427 | 0.70 | 2.90% |
| 2007-03-30 | 23.65 | 25.78 | 23.30 | 24.16 | 86120 | 2091153 | 0.36 | 1.51% |
| 2007-03-23 | 24.38 | 25.49 | 23.18 | 23.80 | 57503 | 1405957 | -0.99 | -3.99% |
| 2007-03-16 | 22.20 | 25.50 | 21.11 | 24.79 | 148135 | 3498973 | 2.61 | 11.77% |
| 2007-03-09 | 21.40 | 23.40 | 20.89 | 22.18 | 78012 | 1743656 | 0.93 | 4.38% |
| 2007-03-02 | 25.10 | 25.12 | 20.36 | 21.25 | 46875 | 1064856 | -4.08 | -16.11% |
| 2007-02-16 | 23.53 | 25.76 | 23.00 | 25.33 | 78130 | 1923887 | 1.82 | 7.74% |
| 2007-02-09 | 22.30 | 24.50 | 21.60 | 23.51 | 69807 | 1608437 | 1.51 | 6.86% |
| 2007-02-02 | 25.55 | 27.00 | 21.50 | 22.00 | 73644 | 1850098 | -3.45 | -13.56% |
| 2007-01-26 | 25.10 | 28.15 | 23.75 | 25.45 | 104165 | 2665589 | 1.26 | 5.21% |
| 2007-01-19 | 18.62 | 24.19 | 18.49 | 24.19 | 158431 | 3349419 | 5.59 | 30.05% |
| 2007-01-12 | 17.70 | 19.80 | 17.65 | 18.60 | 98381 | 1861150 | 0.89 | 5.03% |
| 2007-01-05 | 17.79 | 17.85 | 16.80 | 17.71 | 79536 | 1368566 | 0.21 | 1.20% |
| 2006-12-29 | 17.54 | 18.88 | 17.20 | 17.50 | 65410 | 1176289 | -0.04 | -0.23% |
| 2006-12-22 | 17.66 | 20.65 | 17.41 | 17.54 | 92908 | 1741464 | 0.00 | 0.00% |
| 2006-12-15 | 16.50 | 17.91 | 16.26 | 17.54 | 54875 | 930670 | 1.04 | 6.30% |
| 2006-12-08 | 18.60 | 18.75 | 16.30 | 16.50 | 71263 | 1265328 | -2.12 | -11.39% |
| 2006-12-01 | 15.08 | 18.84 | 15.06 | 18.62 | 165993 | 2852014 | 3.48 | 22.98% |
