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 | 27.68 | 28.79 | 25.40 | 26.37 | 497738 | 13556000 | -1.48 | -5.31% |
| 2009-11-20 | 28.15 | 29.02 | 27.17 | 27.85 | 479468 | 13393751 | -0.05 | -0.18% |
| 2009-11-13 | 24.68 | 28.09 | 24.40 | 27.90 | 426892 | 11301284 | 2.92 | 11.69% |
| 2009-11-06 | 24.19 | 25.41 | 23.80 | 24.98 | 483907 | 11884634 | 1.82 | 7.86% |
| 2009-10-30 | 21.69 | 23.16 | 21.60 | 23.16 | 249503 | 5569396 | 1.47 | 6.78% |
| 2009-10-23 | 20.47 | 21.79 | 19.96 | 21.69 | 300892 | 6287137 | 1.27 | 6.22% |
| 2009-10-16 | 21.00 | 21.52 | 20.30 | 20.42 | 333018 | 6936708 | -0.23 | -1.11% |
| 2009-10-09 | 19.68 | 20.65 | 19.67 | 20.65 | 53430 | 1098736 | 0.98 | 4.98% |
| 2009-09-30 | 19.28 | 20.18 | 19.28 | 19.67 | 217589 | 4324511 | 0.46 | 2.40% |
| 2009-09-25 | 18.24 | 20.00 | 17.97 | 19.21 | 420151 | 8075053 | 0.80 | 4.34% |
| 2009-09-18 | 18.91 | 19.35 | 18.12 | 18.41 | 356588 | 6741285 | -0.58 | -3.05% |
| 2009-09-11 | 17.70 | 19.25 | 17.68 | 18.99 | 615039 | 11434004 | 1.23 | 6.93% |
| 2009-09-04 | 17.01 | 17.76 | 16.19 | 17.76 | 591768 | 10002043 | 0.99 | 5.90% |
| 2009-08-28 | 16.72 | 17.78 | 16.40 | 16.77 | 427304 | 7311627 | 0.15 | 0.90% |
| 2009-08-21 | 16.10 | 16.64 | 15.31 | 16.62 | 462099 | 7377666 | 0.30 | 1.84% |
| 2009-08-14 | 16.41 | 18.26 | 16.01 | 16.32 | 803091 | 13709153 | 0.01 | 0.06% |
| 2009-08-07 | 16.00 | 16.95 | 15.59 | 16.31 | 839406 | 13662973 | 0.28 | 1.75% |
| 2009-07-31 | 16.31 | 16.67 | 15.21 | 16.03 | 680043 | 10902405 | -0.27 | -1.66% |
| 2009-07-24 | 16.76 | 16.76 | 15.86 | 16.30 | 658183 | 10695958 | -0.49 | -2.92% |
| 2009-07-17 | 16.01 | 17.08 | 16.00 | 16.79 | 898718 | 14898129 | 0.92 | 5.80% |
| 2009-07-10 | 14.86 | 16.11 | 14.81 | 15.87 | 880651 | 13723996 | 1.01 | 6.80% |
| 2009-07-03 | 15.03 | 15.09 | 14.58 | 14.86 | 643152 | 9544417 | -0.16 | -1.06% |
| 2009-06-26 | 15.20 | 15.61 | 14.97 | 15.02 | 420977 | 6427587 | -0.18 | -1.18% |
| 2009-06-19 | 15.60 | 16.03 | 15.06 | 15.20 | 415886 | 6442786 | -0.30 | -1.94% |
| 2009-06-12 | 14.90 | 16.10 | 14.90 | 15.50 | 683756 | 10647985 | 0.56 | 3.75% |
| 2009-06-05 | 14.57 | 15.20 | 14.26 | 14.94 | 652059 | 9510368 | 0.55 | 3.82% |
| 2009-05-27 | 14.41 | 14.90 | 14.24 | 14.39 | 239701 | 3491039 | 0.35 | 2.49% |
| 2009-05-22 | 15.00 | 15.57 | 13.98 | 14.04 | 462580 | 6766692 | -1.01 | -6.71% |
| 2009-05-15 | 15.73 | 16.00 | 14.50 | 15.05 | 619100 | 9317583 | -0.72 | -4.57% |
| 2009-05-08 | 15.19 | 16.88 | 14.18 | 15.77 | 1097731 | 17401000 | 0.83 | 5.56% |
| 2009-04-29 | 14.60 | 15.30 | 13.80 | 14.94 | 876753 | 12776708 | 0.11 | 0.74% |
| 2009-04-24 | 13.30 | 15.47 | 12.90 | 14.83 | 1805459 | 25839108 | 1.49 | 11.17% |
| 2009-04-17 | 11.75 | 13.70 | 11.65 | 13.34 | 1240083 | 15645100 | 1.60 | 13.63% |
| 2009-04-10 | 11.88 | 11.99 | 11.19 | 11.74 | 517066 | 5983692 | -0.10 | -0.84% |
| 2009-04-03 | 12.05 | 12.75 | 11.70 | 11.84 | 887330 | 10809482 | -0.21 | -1.74% |
| 2009-03-27 | 12.41 | 12.90 | 11.90 | 12.05 | 821409 | 10094860 | -0.45 | -3.60% |
| 2009-03-20 | 11.58 | 12.80 | 11.24 | 12.50 | 750520 | 9133116 | 0.99 | 8.60% |
| 2009-03-13 | 12.08 | 12.19 | 11.00 | 11.51 | 848337 | 9725760 | -0.32 | -2.71% |
| 2009-03-06 | 11.30 | 12.49 | 11.00 | 11.83 | 1628886 | 19312544 | 0.45 | 3.95% |
| 2009-02-27 | 11.32 | 13.50 | 10.86 | 11.38 | 1942626 | 23658384 | 0.07 | 0.62% |
| 2009-02-20 | 11.15 | 11.46 | 10.28 | 11.31 | 1511063 | 16494149 | 0.57 | 5.31% |
| 2009-02-13 | 10.22 | 11.11 | 10.09 | 10.74 | 1675422 | 17759976 | 0.55 | 5.40% |
| 2009-02-06 | 9.32 | 10.45 | 9.24 | 10.19 | 1563346 | 15599935 | 1.00 | 10.88% |
| 2009-01-23 | 8.96 | 9.43 | 8.83 | 9.19 | 986790 | 9030461 | 0.29 | 3.26% |
| 2009-01-16 | 8.38 | 9.09 | 8.23 | 8.90 | 812782 | 7062067 | 0.55 | 6.59% |
| 2009-01-09 | 8.13 | 8.65 | 8.08 | 8.35 | 712744 | 5945395 | 0.27 | 3.34% |
| 2008-12-26 | 8.91 | 9.39 | 7.92 | 8.08 | 1203016 | 10442531 | -0.83 | -9.31% |
| 2008-12-19 | 8.90 | 9.14 | 8.48 | 8.91 | 873248 | 7722101 | 0.20 | 2.30% |
| 2008-12-12 | 9.13 | 9.71 | 8.55 | 8.71 | 1803932 | 16544247 | -0.29 | -3.22% |
| 2008-12-05 | 7.70 | 9.22 | 7.58 | 9.00 | 2402572 | 20917444 | 1.28 | 16.58% |
| 2008-11-28 | 8.14 | 8.38 | 7.52 | 7.72 | 989747 | 7790237 | -0.51 | -6.20% |
| 2008-11-21 | 8.10 | 8.68 | 7.52 | 8.23 | 2306970 | 18933720 | 0.09 | 1.11% |
| 2008-11-14 | 7.00 | 8.15 | 7.00 | 8.14 | 1811210 | 13601581 | 1.21 | 17.46% |
| 2008-11-07 | 6.85 | 7.38 | 6.70 | 6.93 | 1092721 | 7748707 | 0.03 | 0.43% |
| 2008-10-31 | 7.21 | 7.29 | 6.45 | 6.90 | 1243297 | 8530546 | -0.45 | -6.12% |
| 2008-10-24 | 7.25 | 7.77 | 6.92 | 7.35 | 1330864 | 9857571 | 0.03 | 0.41% |
| 2008-10-17 | 7.50 | 7.92 | 6.82 | 7.32 | 1735018 | 12938864 | 0.12 | 1.67% |
| 2008-10-10 | 9.42 | 10.19 | 7.20 | 7.20 | 2825942 | 25196908 | -2.08 | -22.41% |
| 2008-09-26 | 9.99 | 11.66 | 8.59 | 9.28 | 5589956 | 54591648 | -1.60 | -14.71% |
| 2008-09-18 | 13.69 | 13.69 | 10.88 | 10.88 | 297059 | 3824540 | -3.40 | -23.81% |
| 2008-09-12 | 14.18 | 14.68 | 13.91 | 14.28 | 138761 | 1976312 | 0.13 | 0.92% |
| 2008-09-05 | 15.32 | 15.35 | 13.67 | 14.15 | 199503 | 2873112 | -1.18 | -7.70% |
| 2008-08-29 | 15.82 | 16.18 | 14.79 | 15.33 | 133192 | 2032273 | -0.45 | -2.85% |
| 2008-08-22 | 15.57 | 16.18 | 14.71 | 15.78 | 221451 | 3446541 | 0.37 | 2.40% |
| 2008-08-15 | 15.34 | 15.61 | 14.55 | 15.41 | 283084 | 4282021 | 0.10 | 0.65% |
| 2008-08-08 | 16.78 | 17.31 | 15.27 | 15.31 | 279060 | 4533249 | -1.49 | -8.87% |
| 2008-08-01 | 18.18 | 18.20 | 16.40 | 16.80 | 311058 | 5343682 | -1.14 | -6.36% |
| 2008-07-25 | 17.19 | 18.25 | 17.00 | 17.94 | 380309 | 6781510 | 0.74 | 4.30% |
| 2008-07-18 | 17.09 | 17.85 | 16.18 | 17.20 | 317229 | 5420523 | 0.10 | 0.58% |
| 2008-07-11 | 17.01 | 18.50 | 16.82 | 17.10 | 589213 | 10545797 | -0.20 | -1.16% |
| 2008-07-04 | 15.58 | 18.10 | 15.50 | 17.30 | 419787 | 7117520 | 1.58 | 10.05% |
| 2008-06-27 | 15.60 | 17.19 | 15.38 | 15.72 | 449701 | 7380498 | -0.16 | -1.01% |
| 2008-06-20 | 15.04 | 16.38 | 14.50 | 15.88 | 470231 | 7339370 | 0.87 | 5.80% |
| 2008-06-13 | 15.60 | 15.90 | 14.40 | 15.01 | 277757 | 4179351 | -1.29 | -7.91% |
| 2008-06-06 | 16.11 | 16.70 | 15.96 | 16.30 | 219656 | 3583717 | 0.18 | 1.12% |
| 2008-05-30 | 16.20 | 16.80 | 15.50 | 16.12 | 246092 | 3956263 | -0.04 | -0.25% |
| 2008-05-23 | 21.53 | 22.15 | 16.02 | 16.16 | 350506 | 6841320 | -5.53 | -25.50% |
| 2008-05-16 | 22.40 | 23.20 | 21.50 | 21.69 | 569117 | 12736118 | -0.74 | -3.30% |
| 2008-05-09 | 21.31 | 23.70 | 21.30 | 22.43 | 887988 | 19938224 | 1.35 | 6.40% |
| 2008-04-30 | 19.72 | 21.08 | 18.75 | 21.08 | 780339 | 15329909 | 1.00 | 4.98% |
| 2008-04-25 | 19.98 | 20.77 | 16.88 | 20.08 | 486793 | 9427561 | 1.54 | 8.31% |
| 2008-04-18 | 20.78 | 20.99 | 18.20 | 18.54 | 243427 | 4795292 | -2.66 | -12.55% |
| 2008-04-11 | 19.88 | 22.35 | 19.62 | 21.20 | 326822 | 6955768 | 1.11 | 5.53% |
| 2008-04-03 | 20.80 | 21.17 | 19.01 | 20.09 | 245797 | 4922442 | -1.40 | -6.51% |
| 2008-03-28 | 22.19 | 22.38 | 20.20 | 21.49 | 402659 | 8601339 | -0.45 | -2.05% |
| 2008-03-21 | 21.35 | 22.55 | 19.64 | 21.94 | 569882 | 11964155 | 0.61 | 2.86% |
| 2008-03-14 | 24.50 | 24.66 | 21.01 | 21.33 | 410812 | 9513124 | -3.27 | -13.29% |
| 2008-03-07 | 23.85 | 25.20 | 23.35 | 24.60 | 405772 | 9933290 | 0.61 | 2.54% |
| 2008-02-29 | 24.12 | 24.49 | 22.52 | 23.99 | 339011 | 8003258 | -0.10 | -0.41% |
| 2008-02-22 | 25.56 | 25.85 | 23.88 | 24.09 | 386645 | 9707861 | -0.82 | -3.29% |
| 2008-02-15 | 24.90 | 26.07 | 24.08 | 24.91 | 262309 | 6612746 | 0.30 | 1.22% |
| 2008-02-05 | 24.49 | 25.50 | 24.01 | 24.61 | 348321 | 8612978 | 1.08 | 4.59% |
| 2008-02-01 | 28.45 | 28.45 | 23.00 | 23.53 | 928635 | 22966486 | -5.16 | -17.98% |
| 2008-01-25 | 30.20 | 30.70 | 26.29 | 28.69 | 707328 | 20142132 | -1.35 | -4.49% |
| 2008-01-18 | 33.05 | 33.60 | 29.51 | 30.04 | 902477 | 28550068 | -2.81 | -8.55% |
| 2008-01-11 | 32.55 | 33.56 | 31.17 | 32.85 | 691018 | 22504596 | 0.38 | 1.17% |
| 2008-01-04 | 29.35 | 33.09 | 29.35 | 32.47 | 654549 | 20968608 | 3.14 | 10.71% |
| 2007-12-28 | 29.70 | 30.43 | 28.86 | 29.33 | 755281 | 22514418 | 0.00 | 0.00% |
| 2007-12-21 | 28.62 | 29.69 | 28.08 | 29.33 | 604361 | 17495598 | 0.77 | 2.70% |
| 2007-12-14 | 26.30 | 28.90 | 26.08 | 28.56 | 839613 | 23274980 | 1.84 | 6.89% |
| 2007-12-07 | 25.66 | 26.90 | 25.60 | 26.72 | 312665 | 8206101 | 1.06 | 4.13% |
| 2007-11-30 | 26.12 | 26.48 | 25.02 | 25.66 | 334001 | 8597602 | -0.05 | -0.19% |
| 2007-11-23 | 26.91 | 27.93 | 25.00 | 25.71 | 416684 | 11163026 | -1.09 | -4.07% |
| 2007-11-16 | 25.99 | 27.48 | 25.20 | 26.80 | 393575 | 10402549 | 0.20 | 0.75% |
| 2007-11-09 | 28.20 | 29.90 | 26.30 | 26.60 | 352767 | 9951876 | -1.80 | -6.34% |
| 2007-11-02 | 28.63 | 30.70 | 28.18 | 28.40 | 383563 | 11281105 | -0.20 | -0.70% |
| 2007-10-26 | 33.00 | 33.60 | 28.47 | 28.60 | 510741 | 15810791 | -5.13 | -15.21% |
| 2007-10-18 | 34.33 | 36.66 | 33.50 | 33.73 | 724362 | 25526984 | -0.30 | -0.88% |
| 2007-10-12 | 34.60 | 35.30 | 32.50 | 34.03 | 659499 | 22484764 | 0.15 | 0.44% |
| 2007-09-28 | 34.43 | 34.86 | 33.00 | 33.88 | 478382 | 16170198 | -0.55 | -1.60% |
| 2007-09-21 | 35.10 | 38.00 | 33.51 | 34.43 | 1196232 | 42538096 | 0.09 | 0.26% |
| 2007-09-14 | 32.90 | 34.43 | 31.88 | 34.34 | 623142 | 20548466 | 0.81 | 2.42% |
| 2007-09-07 | 34.01 | 35.55 | 33.44 | 33.53 | 642344 | 22017894 | -0.34 | -1.00% |
| 2007-08-31 | 35.65 | 36.90 | 33.50 | 33.87 | 669285 | 23352704 | -0.42 | -1.23% |
| 2007-08-24 | 31.90 | 34.79 | 31.54 | 34.29 | 577082 | 19296084 | 3.11 | 9.97% |
| 2007-08-17 | 32.05 | 33.67 | 30.80 | 31.18 | 432639 | 13874149 | -1.81 | -5.49% |
| 2007-08-10 | 33.28 | 35.15 | 31.50 | 32.99 | 611388 | 20800560 | 0.08 | 0.24% |
| 2007-08-03 | 31.20 | 33.33 | 30.52 | 32.91 | 707536 | 22554264 | 1.80 | 5.79% |
| 2007-07-27 | 29.05 | 31.65 | 29.04 | 31.11 | 758377 | 22932776 | 2.07 | 7.13% |
| 2007-07-20 | 29.90 | 29.90 | 27.66 | 29.04 | 445602 | 12612781 | -0.86 | -2.88% |
| 2007-07-13 | 31.33 | 32.00 | 28.95 | 29.90 | 307386 | 9268959 | -1.11 | -3.58% |
| 2007-07-06 | 31.30 | 32.32 | 28.90 | 31.01 | 178285 | 5530078 | -0.09 | -0.29% |
| 2007-06-29 | 33.70 | 33.95 | 30.12 | 31.10 | 268785 | 8712267 | -2.25 | -6.75% |
| 2007-06-22 | 35.00 | 36.59 | 32.40 | 33.35 | 321313 | 11220427 | -1.33 | -3.83% |
| 2007-06-15 | 32.48 | 36.20 | 32.00 | 34.68 | 437705 | 15081062 | 2.08 | 6.38% |
| 2007-06-08 | 34.50 | 34.93 | 28.00 | 32.60 | 493917 | 15649387 | -1.90 | -5.51% |
| 2007-06-01 | 35.03 | 37.47 | 32.00 | 34.50 | 967114 | 34374392 | -0.21 | -0.60% |
| 2007-05-25 | 37.22 | 37.50 | 33.70 | 34.71 | 648768 | 22564570 | -1.29 | -3.58% |
| 2007-05-18 | 29.74 | 36.80 | 29.48 | 36.00 | 1153973 | 38139396 | 5.99 | 19.96% |
| 2007-05-11 | 28.00 | 32.00 | 27.75 | 30.01 | 958429 | 29144076 | 1.34 | 4.67% |
| 2007-04-27 | 28.35 | 30.50 | 28.16 | 28.67 | 777746 | 22818036 | 0.52 | 1.85% |
| 2007-04-20 | 29.11 | 30.30 | 26.00 | 28.15 | 715838 | 20330522 | -0.79 | -2.73% |
| 2007-04-13 | 27.90 | 29.99 | 27.10 | 28.94 | 916975 | 25871244 | 1.04 | 3.73% |
| 2007-04-06 | 25.50 | 28.65 | 25.50 | 27.90 | 705184 | 19011416 | 2.40 | 9.41% |
| 2007-03-30 | 26.45 | 27.70 | 25.00 | 25.50 | 639631 | 16893176 | -0.88 | -3.34% |
| 2007-03-23 | 25.39 | 27.10 | 25.24 | 26.38 | 540489 | 14154637 | 0.37 | 1.42% |
| 2007-03-16 | 26.00 | 26.55 | 24.95 | 26.01 | 374880 | 9578242 | -0.14 | -0.54% |
| 2007-03-09 | 25.65 | 26.99 | 24.47 | 26.15 | 354060 | 9148078 | 0.61 | 2.39% |
| 2007-03-02 | 30.19 | 30.45 | 24.88 | 25.54 | 394368 | 10487445 | -4.64 | -15.37% |
| 2007-02-16 | 27.40 | 31.20 | 27.01 | 30.18 | 291980 | 8538196 | 2.78 | 10.15% |
| 2007-02-09 | 25.60 | 27.80 | 24.90 | 27.40 | 365716 | 9680972 | 1.70 | 6.62% |
| 2007-02-02 | 30.03 | 30.75 | 25.60 | 25.70 | 369666 | 10346784 | -4.33 | -14.42% |
| 2007-01-26 | 31.90 | 32.63 | 28.88 | 30.03 | 436051 | 13253844 | -1.83 | -5.74% |
| 2007-01-19 | 27.85 | 32.24 | 27.80 | 31.86 | 563300 | 16693628 | 4.24 | 15.35% |
| 2007-01-12 | 24.79 | 27.66 | 24.55 | 27.62 | 619105 | 16113489 | 2.68 | 10.75% |
| 2007-01-05 | 26.97 | 27.30 | 24.88 | 24.94 | 213882 | 5539282 | -1.65 | -6.21% |
| 2006-12-29 | 23.00 | 27.50 | 23.00 | 26.59 | 435248 | 11193793 | 3.65 | 15.91% |
| 2006-12-22 | 21.89 | 25.09 | 21.89 | 22.94 | 490071 | 11467628 | 1.05 | 4.80% |
| 2006-12-15 | 19.35 | 22.30 | 19.35 | 21.89 | 449192 | 9439600 | 2.38 | 12.20% |
| 2006-12-08 | 20.96 | 21.52 | 19.20 | 19.51 | 423868 | 8633740 | -1.46 | -6.96% |
| 2006-12-01 | 19.51 | 21.30 | 19.30 | 20.97 | 516455 | 10484615 | 1.46 | 7.48% |
