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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 25.62 | 26.17 | 24.35 | 25.18 | 934658 | 23740134 | -0.43 | -1.68% |
| 2009-11-20 | 25.56 | 26.73 | 25.43 | 25.61 | 1325287 | 34437152 | 0.21 | 0.83% |
| 2009-11-13 | 24.91 | 26.01 | 24.28 | 25.40 | 1461664 | 36962620 | 0.30 | 1.20% |
| 2009-11-06 | 21.90 | 26.15 | 21.80 | 25.10 | 2393306 | 59423864 | 2.62 | 11.65% |
| 2009-10-30 | 22.98 | 23.11 | 21.43 | 22.48 | 1185142 | 26492342 | -0.33 | -1.45% |
| 2009-10-23 | 21.34 | 23.06 | 21.00 | 22.81 | 1410326 | 31511452 | 1.50 | 7.04% |
| 2009-10-16 | 21.20 | 21.87 | 20.75 | 21.31 | 1099317 | 23420544 | 0.26 | 1.24% |
| 2009-10-09 | 20.50 | 22.01 | 20.01 | 21.05 | 283474 | 5914814 | 1.04 | 5.20% |
| 2009-09-30 | 20.15 | 20.32 | 19.30 | 20.01 | 516342 | 10243616 | -0.14 | -0.69% |
| 2009-09-25 | 20.24 | 20.75 | 19.33 | 20.15 | 1709831 | 34119456 | -0.35 | -1.71% |
| 2009-09-18 | 21.80 | 22.20 | 20.10 | 20.50 | 1544455 | 32975524 | -1.30 | -5.96% |
| 2009-09-11 | 20.85 | 21.98 | 20.48 | 21.80 | 1499895 | 31469286 | 1.07 | 5.16% |
| 2009-09-04 | 18.94 | 21.16 | 18.04 | 20.73 | 1819094 | 35703620 | 1.57 | 8.19% |
| 2009-08-28 | 22.21 | 22.40 | 19.08 | 19.16 | 1870655 | 38290940 | -2.91 | -13.19% |
| 2009-08-21 | 22.29 | 23.10 | 20.45 | 22.07 | 1825298 | 39602512 | -0.63 | -2.77% |
| 2009-08-14 | 23.88 | 24.09 | 22.09 | 22.70 | 1762809 | 40453912 | -0.83 | -3.53% |
| 2009-08-07 | 25.85 | 25.87 | 23.45 | 23.53 | 2958276 | 73575600 | -2.65 | -10.12% |
| 2009-07-30 | 22.82 | 26.18 | 22.77 | 26.18 | 4221917 | 104150024 | 3.48 | 15.33% |
| 2009-07-24 | 23.47 | 23.99 | 22.50 | 22.70 | 2256542 | 52115124 | -0.77 | -3.28% |
| 2009-07-17 | 22.65 | 23.86 | 22.13 | 23.47 | 1679688 | 38765232 | 0.69 | 3.03% |
| 2009-07-10 | 23.61 | 24.53 | 22.06 | 22.78 | 1857721 | 42666276 | -0.82 | -3.48% |
| 2009-07-03 | 22.00 | 23.71 | 21.56 | 23.60 | 2071843 | 47229040 | 2.00 | 9.26% |
| 2009-06-26 | 22.10 | 22.64 | 21.09 | 21.60 | 2669628 | 58094584 | -0.47 | -2.13% |
| 2009-06-19 | 22.00 | 22.84 | 21.00 | 22.07 | 5299214 | 116360880 | 2.07 | 10.35% |
| 2009-06-05 | 18.09 | 20.88 | 17.96 | 20.00 | 1914119 | 37785820 | 2.16 | 12.11% |
| 2009-05-27 | 16.85 | 17.85 | 16.60 | 17.84 | 817239 | 14173393 | 0.74 | 4.33% |
| 2009-05-22 | 17.82 | 18.18 | 16.68 | 17.10 | 920815 | 16053813 | -0.40 | -2.29% |
| 2009-05-15 | 18.20 | 19.20 | 17.25 | 17.50 | 1573349 | 28353656 | -0.68 | -3.74% |
| 2009-05-08 | 16.43 | 18.28 | 16.26 | 18.18 | 2359157 | 41030964 | 1.86 | 11.40% |
| 2009-04-30 | 15.15 | 16.93 | 15.01 | 16.32 | 1511927 | 24138450 | 0.99 | 6.46% |
| 2009-04-24 | 15.85 | 16.18 | 15.00 | 15.33 | 1586058 | 24881924 | -0.55 | -3.46% |
| 2009-04-17 | 16.68 | 16.85 | 15.85 | 15.88 | 1841556 | 30015864 | -0.73 | -4.39% |
| 2009-04-10 | 16.75 | 17.20 | 16.01 | 16.61 | 1406880 | 23187180 | -0.14 | -0.84% |
| 2009-04-03 | 16.40 | 17.24 | 15.54 | 16.75 | 2299965 | 37737580 | 0.38 | 2.32% |
| 2009-03-27 | 15.11 | 16.65 | 15.11 | 16.37 | 3146917 | 50090280 | 1.04 | 6.78% |
| 2009-03-20 | 14.70 | 16.08 | 14.48 | 15.33 | 2814170 | 43653008 | 0.51 | 3.44% |
| 2009-03-13 | 15.29 | 15.68 | 14.32 | 14.82 | 1880451 | 28194702 | -0.17 | -1.13% |
| 2009-03-06 | 13.20 | 15.75 | 12.98 | 14.99 | 2934940 | 42509096 | 1.19 | 8.62% |
| 2009-02-26 | 13.48 | 15.98 | 13.41 | 13.80 | 2999128 | 43426784 | 0.17 | 1.25% |
| 2009-02-20 | 13.68 | 15.07 | 13.00 | 13.63 | 3439799 | 48221636 | 0.02 | 0.15% |
| 2009-02-13 | 13.45 | 14.27 | 12.89 | 13.61 | 2903096 | 39152856 | 0.42 | 3.18% |
| 2009-02-06 | 11.76 | 13.44 | 11.51 | 13.19 | 1937466 | 24240076 | 1.55 | 13.32% |
| 2009-01-23 | 10.65 | 12.20 | 10.65 | 11.64 | 3048885 | 34996856 | 1.02 | 9.61% |
| 2009-01-16 | 9.78 | 10.94 | 8.88 | 10.62 | 4470896 | 43939120 | 0.77 | 7.82% |
| 2009-01-09 | 9.57 | 10.43 | 9.50 | 9.85 | 2585146 | 25627716 | 0.13 | 1.34% |
| 2008-12-26 | 10.50 | 10.61 | 9.65 | 9.72 | 1762451 | 17841012 | -0.81 | -7.69% |
| 2008-12-19 | 10.51 | 10.83 | 9.75 | 10.53 | 2654846 | 27238518 | 0.30 | 2.93% |
| 2008-12-12 | 10.60 | 11.33 | 10.09 | 10.23 | 3748518 | 40400004 | -0.08 | -0.78% |
| 2008-12-05 | 8.87 | 10.45 | 8.79 | 10.31 | 3345619 | 32710332 | 1.32 | 14.68% |
| 2008-11-28 | 10.24 | 10.25 | 8.80 | 8.99 | 2461646 | 23683520 | -1.24 | -12.12% |
| 2008-11-21 | 10.60 | 11.35 | 9.85 | 10.23 | 3070441 | 32456432 | -0.39 | -3.67% |
| 2008-11-14 | 9.09 | 10.75 | 9.00 | 10.62 | 2783000 | 27473392 | 1.83 | 20.82% |
| 2008-11-07 | 8.25 | 9.15 | 8.00 | 8.79 | 1422440 | 12243638 | 0.42 | 5.02% |
| 2008-10-31 | 11.69 | 11.75 | 8.30 | 8.37 | 1593743 | 17299904 | -3.66 | -30.42% |
| 2008-10-24 | 12.78 | 13.86 | 11.85 | 12.03 | 1084943 | 13779533 | -0.87 | -6.74% |
| 2008-10-17 | 12.20 | 14.08 | 12.10 | 12.90 | 1462113 | 19151426 | 0.85 | 7.05% |
| 2008-10-10 | 14.78 | 14.78 | 11.98 | 12.05 | 1105517 | 14770805 | -2.94 | -19.61% |
| 2008-09-26 | 16.08 | 16.09 | 14.37 | 14.99 | 1498135 | 23118832 | 0.36 | 2.46% |
| 2008-09-19 | 15.70 | 15.70 | 12.40 | 14.63 | 978482 | 13356583 | -1.36 | -8.51% |
| 2008-09-12 | 18.60 | 18.60 | 15.88 | 15.99 | 345312 | 5893979 | -2.25 | -12.34% |
| 2008-09-05 | 20.10 | 20.10 | 17.66 | 18.24 | 465853 | 8640962 | -1.96 | -9.70% |
| 2008-08-29 | 20.03 | 20.59 | 19.59 | 20.20 | 453814 | 9147832 | 0.30 | 1.51% |
| 2008-08-22 | 19.61 | 21.08 | 18.70 | 19.90 | 444841 | 8915202 | 0.30 | 1.53% |
| 2008-08-15 | 20.00 | 20.68 | 18.68 | 19.60 | 351944 | 6847406 | -0.40 | -2.00% |
| 2008-08-08 | 21.58 | 22.11 | 19.95 | 20.00 | 545444 | 11569771 | -1.88 | -8.59% |
| 2008-08-01 | 21.34 | 22.30 | 20.60 | 21.88 | 730077 | 15740597 | 0.80 | 3.79% |
| 2008-07-25 | 19.11 | 21.42 | 19.01 | 21.08 | 709867 | 14484171 | 1.69 | 8.72% |
| 2008-07-18 | 20.40 | 21.35 | 18.22 | 19.39 | 658551 | 12858431 | -1.51 | -7.22% |
| 2008-07-11 | 19.15 | 21.96 | 19.11 | 20.90 | 783310 | 16297213 | 1.87 | 9.83% |
| 2008-07-04 | 19.03 | 19.70 | 17.77 | 19.03 | 826320 | 15637924 | -0.41 | -2.11% |
| 2008-06-27 | 21.18 | 22.30 | 19.44 | 19.44 | 1356146 | 28482252 | -1.56 | -7.43% |
| 2008-06-20 | 21.25 | 22.28 | 19.90 | 21.00 | 748854 | 16036278 | -0.18 | -0.85% |
| 2008-06-13 | 23.30 | 23.30 | 20.65 | 21.18 | 508131 | 11083755 | -3.57 | -14.42% |
| 2008-06-06 | 25.23 | 26.10 | 24.60 | 24.75 | 443902 | 11214391 | -0.48 | -1.90% |
| 2008-05-30 | 25.00 | 26.40 | 24.19 | 25.23 | 476134 | 12040363 | -0.27 | -1.06% |
| 2008-05-23 | 27.50 | 28.38 | 25.08 | 25.50 | 687832 | 18254992 | -2.25 | -8.11% |
| 2008-05-16 | 25.60 | 28.48 | 25.10 | 27.75 | 951547 | 25647716 | 1.66 | 6.36% |
| 2008-05-09 | 29.80 | 30.15 | 25.78 | 26.09 | 1232768 | 34249760 | -3.53 | -11.92% |
| 2008-04-30 | 27.41 | 29.98 | 27.10 | 29.62 | 660277 | 18827224 | 1.67 | 5.97% |
| 2008-04-25 | 24.80 | 28.94 | 21.50 | 27.95 | 1653298 | 42515036 | 5.09 | 22.27% |
| 2008-04-18 | 27.80 | 28.00 | 22.01 | 22.86 | 950637 | 23443780 | -5.64 | -19.79% |
| 2008-04-11 | 28.97 | 30.35 | 27.05 | 28.50 | 1023608 | 29523656 | -0.76 | -2.60% |
| 2008-04-03 | 27.95 | 29.96 | 27.00 | 29.26 | 1188281 | 34040188 | 0.22 | 0.76% |
| 2008-03-28 | 28.47 | 29.53 | 25.71 | 29.04 | 1325558 | 36926652 | 0.71 | 2.51% |
| 2008-03-21 | 24.75 | 29.39 | 24.48 | 28.33 | 1551825 | 41681984 | 3.42 | 13.73% |
| 2008-03-14 | 29.38 | 29.40 | 24.68 | 24.91 | 1356563 | 36001256 | -4.79 | -16.13% |
| 2008-03-07 | 32.90 | 33.56 | 28.30 | 29.70 | 1997515 | 61360936 | -3.45 | -10.41% |
| 2008-02-29 | 32.03 | 33.43 | 30.58 | 33.15 | 779485 | 24968156 | 0.91 | 2.82% |
| 2008-02-22 | 36.75 | 37.38 | 31.70 | 32.24 | 999751 | 34418384 | -3.82 | -10.59% |
| 2008-02-15 | 38.00 | 41.03 | 33.57 | 36.06 | 196302 | 7259279 | -1.24 | -3.32% |
| 2008-02-05 | 35.89 | 38.30 | 35.88 | 37.30 | 349597 | 13116019 | 2.75 | 7.96% |
| 2008-02-01 | 37.51 | 37.60 | 32.81 | 34.55 | 726883 | 25367004 | -3.54 | -9.29% |
| 2008-01-25 | 40.50 | 40.80 | 34.91 | 38.09 | 1053979 | 39457076 | -2.81 | -6.87% |
| 2008-01-18 | 44.15 | 44.20 | 38.92 | 40.90 | 1043186 | 43286572 | -3.18 | -7.21% |
| 2008-01-11 | 38.18 | 44.50 | 38.00 | 44.08 | 1610687 | 66243776 | 5.71 | 14.88% |
| 2008-01-04 | 38.50 | 38.74 | 36.51 | 38.37 | 674876 | 25490496 | -0.23 | -0.60% |
| 2007-12-28 | 37.01 | 39.26 | 36.85 | 38.60 | 1218240 | 46536968 | 1.85 | 5.03% |
| 2007-12-21 | 36.99 | 37.30 | 34.96 | 36.75 | 748840 | 27244394 | -0.55 | -1.48% |
| 2007-12-14 | 38.78 | 40.09 | 36.01 | 37.30 | 1300355 | 49188456 | -2.50 | -6.28% |
| 2007-12-07 | 37.59 | 40.07 | 37.00 | 39.80 | 972794 | 37918844 | 3.72 | 10.31% |
| 2007-11-30 | 37.58 | 37.77 | 33.60 | 36.08 | 917672 | 32922100 | -0.91 | -2.46% |
| 2007-11-23 | 38.90 | 39.35 | 35.80 | 36.99 | 762369 | 28659784 | -1.61 | -4.17% |
| 2007-11-16 | 41.53 | 42.90 | 38.35 | 38.60 | 881780 | 35641164 | -3.70 | -8.75% |
| 2007-11-09 | 45.00 | 46.19 | 41.80 | 42.30 | 604178 | 26414124 | -3.19 | -7.01% |
| 2007-11-02 | 44.93 | 48.98 | 44.20 | 45.49 | 1244597 | 57757904 | 0.91 | 2.04% |
| 2007-10-26 | 39.60 | 45.13 | 38.50 | 44.58 | 1114840 | 46894124 | 5.08 | 12.86% |
| 2007-10-18 | 40.00 | 43.26 | 38.70 | 39.50 | 879785 | 35992520 | 0.09 | 0.23% |
| 2007-10-12 | 41.50 | 42.62 | 38.10 | 39.41 | 975807 | 39948456 | -0.57 | -1.43% |
| 2007-09-28 | 36.15 | 40.30 | 35.68 | 39.98 | 1272105 | 49260384 | 3.82 | 10.56% |
| 2007-09-21 | 37.35 | 37.35 | 34.98 | 36.16 | 819262 | 29534754 | -0.22 | -0.60% |
| 2007-09-14 | 36.55 | 37.89 | 34.57 | 36.38 | 810811 | 29536996 | -0.72 | -1.94% |
| 2007-09-07 | 38.10 | 38.58 | 36.04 | 37.10 | 991733 | 37064980 | -0.90 | -2.37% |
| 2007-08-31 | 39.58 | 40.86 | 36.58 | 38.00 | 1276300 | 48443004 | -1.60 | -4.04% |
| 2007-08-24 | 36.00 | 40.02 | 36.00 | 39.60 | 1671749 | 64382132 | 4.72 | 13.53% |
| 2007-08-17 | 38.50 | 40.00 | 34.38 | 34.88 | 1661909 | 61793264 | -4.12 | -10.56% |
| 2007-08-10 | 38.99 | 40.50 | 38.00 | 39.00 | 1169735 | 45941680 | -0.11 | -0.28% |
| 2007-08-03 | 33.70 | 39.55 | 33.60 | 39.11 | 1789372 | 65259876 | 5.26 | 15.54% |
| 2007-07-27 | 33.40 | 35.50 | 31.76 | 33.85 | 1830685 | 62019120 | 3.37 | 11.06% |
| 2007-07-19 | 28.20 | 31.29 | 26.53 | 30.48 | 1372623 | 40460008 | 2.13 | 7.51% |
| 2007-07-13 | 27.30 | 29.35 | 27.00 | 28.35 | 949657 | 26981002 | 1.34 | 4.96% |
| 2007-07-06 | 26.81 | 28.15 | 25.14 | 27.01 | 1632554 | 43608336 | -0.51 | -1.85% |
| 2007-06-29 | 36.01 | 36.58 | 27.22 | 27.52 | 2428723 | 77989328 | -7.88 | -22.26% |
| 2007-06-22 | 33.00 | 35.80 | 30.66 | 35.40 | 2774151 | 92293968 | 6.71 | 23.39% |
| 2007-05-31 | 30.48 | 30.48 | 26.30 | 28.69 | 2457651 | 69730000 | -0.55 | -1.88% |
| 2007-05-25 | 26.20 | 29.24 | 25.89 | 29.24 | 1769527 | 49098856 | 3.29 | 12.68% |
| 2007-04-26 | 22.67 | 25.95 | 22.30 | 25.95 | 1651675 | 40311692 | 3.35 | 14.82% |
| 2007-04-20 | 23.98 | 24.47 | 21.38 | 22.60 | 1510251 | 34531168 | -0.87 | -3.71% |
| 2007-04-13 | 19.57 | 23.47 | 19.40 | 23.47 | 1990700 | 42714140 | 3.90 | 19.93% |
| 2007-04-06 | 18.98 | 20.20 | 18.95 | 19.57 | 1525617 | 29957274 | 0.69 | 3.65% |
| 2007-03-30 | 19.00 | 20.02 | 18.04 | 18.88 | 1738765 | 33229000 | -0.50 | -2.58% |
| 2007-03-23 | 17.77 | 20.88 | 17.60 | 19.38 | 1792428 | 35177164 | 1.32 | 7.31% |
| 2007-03-16 | 18.95 | 19.00 | 17.80 | 18.06 | 804303 | 14699443 | -0.90 | -4.75% |
| 2007-03-09 | 18.05 | 19.45 | 17.28 | 18.96 | 1284287 | 23591604 | 0.77 | 4.23% |
| 2007-03-02 | 20.40 | 20.79 | 17.55 | 18.19 | 1315077 | 24784162 | -2.61 | -12.55% |
| 2007-02-16 | 18.36 | 21.40 | 18.36 | 20.80 | 1375008 | 27837930 | 2.41 | 13.11% |
| 2007-02-09 | 17.30 | 19.32 | 16.66 | 18.39 | 1697357 | 30748052 | 0.85 | 4.85% |
| 2007-02-02 | 18.90 | 20.98 | 17.54 | 17.54 | 2357423 | 45042636 | -0.73 | -4.00% |
| 2007-01-26 | 17.11 | 18.50 | 17.11 | 18.27 | 2595185 | 46383684 | 1.32 | 7.79% |
| 2007-01-19 | 15.50 | 17.59 | 15.04 | 16.95 | 2497170 | 41361612 | 1.43 | 9.21% |
| 2007-01-12 | 13.05 | 15.52 | 13.02 | 15.52 | 2563650 | 36903080 | 2.46 | 18.84% |
| 2007-01-05 | 14.65 | 15.32 | 13.00 | 13.06 | 1229398 | 17317338 | -1.41 | -9.74% |
| 2006-12-29 | 12.94 | 14.68 | 12.90 | 14.47 | 1986393 | 27595868 | 1.46 | 11.22% |
| 2006-12-22 | 13.35 | 14.14 | 12.91 | 13.01 | 1385893 | 18595636 | -0.34 | -2.55% |
| 2006-12-15 | 13.12 | 14.24 | 12.96 | 13.35 | 1773950 | 23980972 | 0.21 | 1.60% |
| 2006-12-08 | 12.40 | 14.13 | 12.21 | 13.14 | 2117619 | 27989068 | 0.72 | 5.80% |
| 2006-12-01 | 12.56 | 12.88 | 11.81 | 12.42 | 1400915 | 17372784 | -0.26 | -2.05% |
