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 | 25.65 | 26.72 | 24.91 | 25.19 | 1258659 | 32587972 | -0.41 | -1.60% |
| 2009-11-20 | 24.50 | 26.75 | 24.35 | 25.60 | 1478218 | 38009800 | 1.45 | 6.00% |
| 2009-11-13 | 24.62 | 25.12 | 23.60 | 24.15 | 745949 | 18155056 | -0.62 | -2.50% |
| 2009-11-06 | 22.50 | 25.28 | 22.25 | 24.77 | 920780 | 22324104 | 1.57 | 6.77% |
| 2009-10-30 | 25.26 | 25.38 | 22.90 | 23.20 | 891323 | 21416346 | -2.06 | -8.15% |
| 2009-10-23 | 24.36 | 25.67 | 23.88 | 25.26 | 1552443 | 38732100 | 0.94 | 3.87% |
| 2009-10-16 | 23.50 | 24.60 | 22.60 | 24.32 | 983398 | 23402036 | 1.05 | 4.51% |
| 2009-10-09 | 21.30 | 23.27 | 21.06 | 23.27 | 251920 | 5710816 | 2.12 | 10.02% |
| 2009-09-30 | 22.38 | 22.60 | 20.08 | 21.15 | 401889 | 8535300 | -1.05 | -4.73% |
| 2009-09-25 | 23.81 | 24.77 | 21.40 | 22.20 | 897452 | 20780688 | -2.10 | -8.64% |
| 2009-09-18 | 24.90 | 26.80 | 23.80 | 24.30 | 1666867 | 42337272 | -0.67 | -2.68% |
| 2009-09-11 | 23.15 | 25.80 | 22.08 | 24.97 | 2126197 | 52352656 | 2.00 | 8.71% |
| 2009-09-04 | 21.40 | 23.57 | 19.00 | 22.97 | 1524437 | 32578422 | 0.98 | 4.46% |
| 2009-08-28 | 21.35 | 25.47 | 21.00 | 21.99 | 1595103 | 36242692 | 1.13 | 5.42% |
| 2009-08-21 | 22.39 | 22.78 | 18.90 | 20.86 | 1011927 | 20858428 | -2.37 | -10.20% |
| 2009-08-14 | 23.60 | 24.35 | 22.00 | 23.23 | 1053294 | 24695212 | -0.26 | -1.11% |
| 2009-08-07 | 25.99 | 27.31 | 23.18 | 23.49 | 1698334 | 43357856 | -2.47 | -9.52% |
| 2009-07-31 | 28.38 | 28.60 | 23.23 | 25.96 | 1826302 | 47719572 | -2.35 | -8.30% |
| 2009-07-24 | 25.22 | 29.00 | 25.11 | 28.31 | 1996796 | 54384276 | 3.12 | 12.39% |
| 2009-07-17 | 24.10 | 25.90 | 23.25 | 25.19 | 1899889 | 46603312 | 0.98 | 4.05% |
| 2009-07-10 | 22.15 | 24.85 | 20.70 | 24.21 | 2301504 | 52810088 | 2.06 | 9.30% |
| 2009-07-03 | 17.48 | 22.98 | 17.09 | 22.15 | 3155317 | 63582144 | 4.60 | 26.21% |
| 2009-06-26 | 17.26 | 17.80 | 16.22 | 17.55 | 1175420 | 20244434 | 0.36 | 2.09% |
| 2009-06-19 | 16.80 | 17.75 | 16.01 | 17.19 | 1123144 | 18988780 | 0.36 | 2.14% |
| 2009-06-12 | 18.21 | 18.30 | 16.64 | 16.83 | 1078349 | 18786238 | -1.31 | -7.22% |
| 2009-06-05 | 17.20 | 18.50 | 16.85 | 18.14 | 1711483 | 30265168 | 1.38 | 8.23% |
| 2009-05-27 | 16.71 | 18.09 | 16.50 | 16.76 | 1426995 | 24341356 | -0.70 | -4.01% |
| 2009-05-22 | 31.81 | 39.30 | 17.46 | 17.46 | 2850796 | 73017480 | -14.77 | -45.83% |
| 2009-05-15 | 28.56 | 32.45 | 26.17 | 32.23 | 1275759 | 37158816 | 3.86 | 13.61% |
| 2009-05-08 | 24.58 | 29.33 | 24.58 | 28.37 | 1288310 | 35519548 | 3.96 | 16.22% |
| 2009-04-30 | 23.73 | 25.28 | 22.77 | 24.41 | 588065 | 14128709 | 0.68 | 2.87% |
| 2009-04-24 | 25.26 | 26.78 | 23.20 | 23.73 | 854556 | 21195856 | -1.54 | -6.09% |
| 2009-04-17 | 23.12 | 27.50 | 23.05 | 25.27 | 1479834 | 37653388 | 2.49 | 10.93% |
| 2009-04-10 | 21.53 | 22.80 | 20.58 | 22.78 | 839346 | 18355100 | 1.20 | 5.56% |
| 2009-04-03 | 20.48 | 22.79 | 19.61 | 21.58 | 1447076 | 30716556 | 1.30 | 6.41% |
| 2009-03-27 | 18.72 | 21.50 | 18.06 | 20.28 | 1529869 | 30638012 | 1.56 | 8.33% |
| 2009-03-20 | 14.79 | 19.38 | 14.59 | 18.72 | 951606 | 16466809 | 3.81 | 25.55% |
| 2009-03-13 | 15.94 | 16.49 | 14.51 | 14.91 | 491716 | 7544551 | -0.93 | -5.87% |
| 2009-03-06 | 14.49 | 16.30 | 13.73 | 15.84 | 642105 | 9744461 | 1.18 | 8.05% |
| 2009-02-27 | 16.84 | 17.70 | 14.45 | 14.66 | 847604 | 14064658 | -2.05 | -12.27% |
| 2009-02-20 | 17.70 | 18.70 | 15.70 | 16.71 | 799629 | 13705544 | -0.61 | -3.52% |
| 2009-02-13 | 16.65 | 17.61 | 15.72 | 17.32 | 820990 | 13826325 | 0.77 | 4.65% |
| 2009-02-06 | 14.20 | 16.94 | 13.50 | 16.55 | 971121 | 14678574 | 2.45 | 17.38% |
| 2009-01-23 | 14.20 | 14.55 | 13.51 | 14.10 | 667184 | 9351067 | 0.08 | 0.57% |
| 2009-01-16 | 13.40 | 14.51 | 12.75 | 14.02 | 583685 | 7982427 | 0.63 | 4.71% |
| 2009-01-09 | 11.80 | 13.60 | 11.68 | 13.39 | 926035 | 12073210 | 1.59 | 13.47% |
| 2008-12-26 | 13.30 | 13.45 | 11.46 | 11.80 | 467645 | 5739065 | -1.50 | -11.28% |
| 2008-12-19 | 12.59 | 13.57 | 11.73 | 13.30 | 695327 | 8902090 | 0.95 | 7.69% |
| 2008-12-12 | 13.25 | 14.46 | 12.23 | 12.35 | 1217512 | 16466204 | -0.73 | -5.58% |
| 2008-12-05 | 10.30 | 13.66 | 9.91 | 13.08 | 1381293 | 17011548 | 2.67 | 25.65% |
| 2008-11-28 | 12.95 | 13.37 | 10.30 | 10.41 | 1389881 | 16512799 | -2.00 | -16.12% |
| 2008-11-19 | 12.95 | 13.37 | 11.30 | 12.41 | 823047 | 10191150 | -0.70 | -5.34% |
| 2008-11-14 | 9.89 | 13.15 | 9.88 | 13.11 | 1213155 | 14110161 | 3.44 | 35.57% |
| 2008-11-07 | 10.29 | 10.53 | 9.20 | 9.67 | 410904 | 4051400 | -0.64 | -6.21% |
| 2008-10-31 | 10.90 | 11.20 | 9.60 | 10.31 | 633214 | 6630816 | -0.95 | -8.44% |
| 2008-10-24 | 10.15 | 11.99 | 10.10 | 11.26 | 793535 | 8991206 | 1.05 | 10.28% |
| 2008-10-17 | 11.28 | 12.30 | 9.84 | 10.21 | 659623 | 7288199 | -1.50 | -12.81% |
| 2008-10-10 | 15.78 | 15.78 | 11.71 | 11.71 | 593658 | 7925260 | -4.81 | -29.12% |
| 2008-09-26 | 16.88 | 17.60 | 14.88 | 16.52 | 879100 | 14464392 | 1.01 | 6.51% |
| 2008-09-19 | 14.10 | 15.51 | 13.10 | 15.51 | 317329 | 4539478 | 1.08 | 7.48% |
| 2008-09-12 | 15.94 | 16.00 | 14.08 | 14.43 | 273486 | 4143844 | -1.38 | -8.73% |
| 2008-09-05 | 19.40 | 19.49 | 15.70 | 15.81 | 339799 | 5754659 | -3.93 | -19.91% |
| 2008-08-29 | 21.77 | 21.79 | 18.30 | 19.74 | 269946 | 5301593 | -2.19 | -9.99% |
| 2008-08-22 | 25.30 | 25.30 | 21.70 | 21.93 | 258852 | 5988077 | -3.59 | -14.07% |
| 2008-08-15 | 25.92 | 26.86 | 23.71 | 25.52 | 167940 | 4244955 | -0.83 | -3.15% |
| 2008-08-08 | 30.99 | 31.00 | 25.83 | 26.35 | 262266 | 7201294 | -4.63 | -14.95% |
| 2008-08-01 | 33.63 | 35.31 | 30.41 | 30.98 | 217910 | 7222227 | -2.68 | -7.96% |
| 2008-07-25 | 34.92 | 37.11 | 33.57 | 33.66 | 300214 | 10432986 | -1.92 | -5.40% |
| 2008-07-18 | 39.25 | 41.29 | 32.89 | 35.58 | 204830 | 7677225 | -3.38 | -8.68% |
| 2008-07-11 | 36.05 | 39.78 | 35.75 | 38.96 | 263988 | 10028422 | 2.91 | 8.07% |
| 2008-07-04 | 39.56 | 41.00 | 35.47 | 36.05 | 152794 | 5771397 | -3.95 | -9.88% |
| 2008-06-27 | 37.11 | 42.45 | 35.61 | 40.00 | 141005 | 5521273 | 2.50 | 6.67% |
| 2008-06-20 | 38.80 | 41.49 | 35.00 | 37.50 | 158576 | 6178017 | -1.74 | -4.43% |
| 2008-06-13 | 42.86 | 45.19 | 39.19 | 39.24 | 117284 | 4987729 | -4.71 | -10.72% |
| 2008-06-06 | 45.00 | 47.59 | 42.58 | 43.95 | 128771 | 5759319 | -1.42 | -3.13% |
| 2008-05-30 | 52.18 | 52.49 | 44.66 | 45.37 | 213895 | 10249302 | -6.57 | -12.65% |
| 2008-05-23 | 53.00 | 57.00 | 50.58 | 51.94 | 146577 | 7876258 | -1.11 | -2.09% |
| 2008-05-16 | 50.50 | 54.66 | 48.50 | 53.05 | 179665 | 9370079 | 2.16 | 4.24% |
| 2008-05-09 | 46.98 | 51.70 | 43.80 | 50.89 | 296905 | 14212402 | 5.09 | 11.11% |
| 2008-04-30 | 44.02 | 45.87 | 42.56 | 45.80 | 106327 | 4732908 | 1.26 | 2.83% |
| 2008-04-25 | 40.98 | 46.60 | 37.51 | 44.54 | 204504 | 8820131 | 6.94 | 18.46% |
| 2008-04-18 | 39.00 | 43.50 | 36.91 | 37.60 | 110868 | 4444712 | -2.26 | -5.67% |
| 2008-04-11 | 32.00 | 41.00 | 31.60 | 39.86 | 114846 | 4335326 | 6.07 | 17.96% |
| 2008-04-03 | 36.71 | 38.20 | 30.05 | 33.79 | 68537 | 2372965 | -2.92 | -7.95% |
| 2008-03-27 | 37.65 | 38.58 | 34.52 | 36.71 | 55288 | 2064365 | -0.27 | -0.73% |
| 2008-03-21 | 42.50 | 43.00 | 33.10 | 36.98 | 124505 | 4559641 | -5.78 | -13.52% |
| 2008-03-14 | 39.84 | 45.60 | 38.37 | 42.76 | 166634 | 7129383 | 2.91 | 7.30% |
| 2008-03-07 | 39.15 | 42.95 | 38.29 | 39.85 | 77450 | 3142877 | 0.85 | 2.18% |
| 2008-02-29 | 42.98 | 43.00 | 35.20 | 39.00 | 123265 | 4808479 | -3.61 | -8.47% |
| 2008-02-22 | 39.83 | 45.19 | 39.83 | 42.61 | 162184 | 6952738 | 3.65 | 9.37% |
| 2008-02-15 | 42.84 | 42.84 | 38.20 | 38.96 | 52415 | 2078415 | -2.04 | -4.98% |
| 2008-02-05 | 41.85 | 45.22 | 40.60 | 41.00 | 147719 | 6308961 | -0.21 | -0.51% |
| 2008-02-01 | 50.51 | 52.00 | 39.46 | 41.21 | 249250 | 11224192 | -9.06 | -18.02% |
| 2008-01-25 | 50.30 | 52.48 | 45.51 | 50.27 | 220470 | 10839820 | -0.23 | -0.46% |
| 2008-01-18 | 48.99 | 51.50 | 47.50 | 50.50 | 168568 | 8305557 | 1.56 | 3.19% |
| 2008-01-11 | 42.99 | 49.30 | 42.10 | 48.94 | 214211 | 10018804 | 5.94 | 13.81% |
| 2008-01-04 | 43.58 | 44.28 | 41.42 | 43.00 | 71496 | 3062165 | -1.10 | -2.49% |
| 2007-12-28 | 40.97 | 44.85 | 40.30 | 44.10 | 164369 | 6955107 | 3.30 | 8.09% |
| 2007-12-21 | 38.65 | 40.90 | 37.50 | 40.80 | 52924 | 2091546 | 2.18 | 5.64% |
| 2007-12-14 | 39.00 | 42.20 | 37.40 | 38.62 | 81497 | 3271371 | -0.88 | -2.23% |
| 2007-12-07 | 38.64 | 39.55 | 37.35 | 39.50 | 65682 | 2527064 | 0.86 | 2.23% |
| 2007-11-30 | 37.93 | 39.49 | 36.80 | 38.64 | 89303 | 3411066 | 1.64 | 4.43% |
| 2007-11-23 | 36.20 | 38.96 | 35.55 | 37.00 | 87586 | 3246813 | 0.83 | 2.29% |
| 2007-11-16 | 38.23 | 40.00 | 34.20 | 36.17 | 162902 | 5945524 | -4.05 | -10.07% |
| 2007-11-09 | 38.90 | 42.97 | 37.50 | 40.22 | 128846 | 5253906 | 0.41 | 1.03% |
| 2007-11-02 | 39.26 | 44.25 | 38.88 | 39.81 | 148806 | 6243293 | 0.93 | 2.39% |
| 2007-10-26 | 42.00 | 42.97 | 35.51 | 38.88 | 157678 | 6110955 | -5.13 | -11.66% |
| 2007-10-18 | 44.51 | 47.95 | 43.00 | 44.01 | 236855 | 10687449 | -0.50 | -1.12% |
| 2007-10-12 | 52.00 | 52.40 | 42.80 | 44.51 | 246409 | 11269544 | -5.69 | -11.34% |
| 2007-09-28 | 52.00 | 53.88 | 43.00 | 50.20 | 234141 | 11480221 | -0.87 | -1.70% |
| 2007-09-21 | 42.26 | 52.55 | 42.00 | 51.07 | 182175 | 8489551 | 8.27 | 19.32% |
| 2007-09-14 | 37.80 | 43.00 | 36.00 | 42.80 | 272228 | 10776998 | 4.20 | 10.88% |
| 2007-09-07 | 37.00 | 41.98 | 37.00 | 38.60 | 369580 | 14725872 | 2.22 | 6.10% |
| 2007-08-31 | 32.60 | 36.38 | 32.20 | 36.38 | 346168 | 11833798 | 3.91 | 12.04% |
| 2007-08-24 | 29.61 | 33.33 | 29.61 | 32.47 | 291414 | 9144784 | 3.46 | 11.93% |
| 2007-08-17 | 28.77 | 30.20 | 27.70 | 29.01 | 270972 | 7847884 | 0.17 | 0.59% |
| 2007-08-10 | 29.85 | 31.00 | 28.08 | 28.84 | 337780 | 9998791 | -0.93 | -3.12% |
| 2007-08-03 | 28.35 | 30.78 | 27.40 | 29.77 | 383929 | 11272551 | 1.47 | 5.19% |
| 2007-07-27 | 24.00 | 28.86 | 24.00 | 28.30 | 423776 | 11328886 | 4.51 | 18.96% |
| 2007-07-20 | 23.30 | 24.92 | 22.70 | 23.79 | 142531 | 3393388 | -0.25 | -1.04% |
| 2007-07-13 | 23.28 | 25.02 | 22.81 | 24.04 | 323606 | 7905033 | 0.93 | 4.02% |
| 2007-07-06 | 22.16 | 23.70 | 20.90 | 23.11 | 279059 | 6248465 | 1.09 | 4.95% |
| 2007-06-29 | 24.90 | 25.39 | 21.20 | 22.02 | 327142 | 7578114 | -2.90 | -11.64% |
| 2007-06-22 | 26.41 | 27.48 | 24.00 | 24.92 | 394734 | 10228978 | -1.03 | -3.97% |
| 2007-06-15 | 24.33 | 28.30 | 24.33 | 25.95 | 561011 | 14642779 | 1.71 | 7.05% |
| 2007-06-08 | 21.81 | 25.57 | 17.90 | 24.24 | 674689 | 14955839 | 2.86 | 13.38% |
| 2007-06-01 | 25.00 | 26.50 | 21.29 | 21.38 | 673169 | 16258131 | -3.59 | -14.38% |
| 2007-05-25 | 22.55 | 26.62 | 22.55 | 24.97 | 709871 | 17813392 | 1.47 | 6.25% |
| 2007-05-18 | 23.80 | 25.00 | 22.88 | 23.50 | 667610 | 15867671 | -0.86 | -3.53% |
| 2007-05-11 | 22.68 | 24.68 | 20.90 | 24.36 | 653066 | 14855144 | 1.66 | 7.31% |
| 2007-04-27 | 19.28 | 23.06 | 19.12 | 22.70 | 745685 | 15616677 | 4.00 | 21.39% |
| 2007-04-20 | 17.10 | 18.86 | 16.40 | 18.70 | 521639 | 9228129 | 1.64 | 9.61% |
| 2007-04-13 | 14.53 | 17.53 | 14.40 | 17.06 | 879077 | 13620118 | 2.58 | 17.82% |
| 2007-04-06 | 12.07 | 14.48 | 12.00 | 14.48 | 990871 | 12837223 | 2.48 | 20.67% |
| 2007-03-30 | 11.41 | 12.07 | 10.95 | 12.00 | 825724 | 9621385 | 0.70 | 6.20% |
| 2007-03-23 | 10.30 | 11.30 | 10.23 | 11.30 | 608132 | 6584739 | 0.63 | 5.90% |
| 2007-03-16 | 10.70 | 11.10 | 10.35 | 10.67 | 430934 | 4644143 | -0.03 | -0.28% |
| 2007-03-09 | 10.93 | 10.99 | 9.90 | 10.70 | 458208 | 4786081 | -0.21 | -1.93% |
| 2007-03-02 | 11.51 | 12.23 | 10.69 | 10.91 | 487732 | 5500933 | -0.49 | -4.30% |
| 2007-02-16 | 10.80 | 11.88 | 10.74 | 11.40 | 432776 | 4876939 | 0.60 | 5.56% |
| 2007-02-09 | 9.99 | 11.05 | 9.99 | 10.80 | 555934 | 5834948 | 0.83 | 8.32% |
| 2007-02-02 | 9.85 | 10.56 | 9.40 | 9.97 | 588315 | 5886543 | 0.26 | 2.68% |
| 2007-01-26 | 10.15 | 10.46 | 9.09 | 9.71 | 629089 | 6255588 | -0.20 | -2.02% |
| 2007-01-19 | 8.70 | 9.98 | 8.62 | 9.91 | 530806 | 4993483 | 1.03 | 11.60% |
| 2007-01-12 | 8.99 | 10.25 | 8.87 | 8.88 | 777588 | 7328829 | -0.07 | -0.78% |
| 2007-01-05 | 8.07 | 8.95 | 8.00 | 8.95 | 444034 | 3774608 | 1.07 | 13.58% |
| 2006-12-29 | 7.59 | 8.15 | 7.48 | 7.88 | 548834 | 4297266 | 0.32 | 4.23% |
| 2006-12-22 | 7.27 | 7.90 | 7.10 | 7.56 | 644293 | 4803933 | 0.32 | 4.42% |
| 2006-12-15 | 6.78 | 7.27 | 6.77 | 7.24 | 296067 | 2106189 | 0.45 | 6.63% |
| 2006-12-08 | 7.15 | 7.44 | 6.78 | 6.79 | 589026 | 4217408 | -0.36 | -5.04% |
| 2006-12-01 | 6.87 | 7.23 | 6.76 | 7.15 | 367722 | 2574845 | 0.28 | 4.08% |
