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 | 25.10 | 25.34 | 23.91 | 24.52 | 114351 | 2821379 | -0.83 | -3.27% |
| 2009-11-20 | 23.89 | 25.90 | 23.89 | 25.35 | 268545 | 6660555 | 1.51 | 6.33% |
| 2009-11-13 | 24.30 | 24.45 | 23.60 | 23.84 | 88579 | 2124563 | -0.56 | -2.29% |
| 2009-11-06 | 22.98 | 25.22 | 22.56 | 24.40 | 186325 | 4554987 | 1.37 | 5.95% |
| 2009-10-30 | 23.34 | 24.28 | 22.35 | 23.03 | 108654 | 2544795 | -0.30 | -1.29% |
| 2009-10-23 | 22.61 | 23.97 | 22.50 | 23.33 | 111643 | 2581069 | 0.43 | 1.88% |
| 2009-10-16 | 22.98 | 23.40 | 22.31 | 22.90 | 51831 | 1184435 | 0.05 | 0.22% |
| 2009-10-09 | 22.59 | 23.23 | 22.31 | 22.85 | 12225 | 278574 | 0.55 | 2.47% |
| 2009-09-30 | 23.09 | 23.29 | 22.01 | 22.30 | 39903 | 905425 | -0.79 | -3.42% |
| 2009-09-25 | 23.89 | 25.54 | 22.50 | 23.09 | 147392 | 3576611 | -0.85 | -3.55% |
| 2009-09-18 | 23.80 | 24.57 | 23.48 | 23.94 | 87794 | 2109187 | 0.19 | 0.80% |
| 2009-09-11 | 24.40 | 25.70 | 23.35 | 23.75 | 156931 | 3856527 | -0.70 | -2.86% |
| 2009-09-04 | 23.30 | 24.55 | 22.20 | 24.45 | 159524 | 3716215 | 0.17 | 0.70% |
| 2009-08-28 | 23.33 | 25.58 | 22.98 | 24.28 | 157825 | 3807291 | 0.98 | 4.21% |
| 2009-08-21 | 20.15 | 23.98 | 18.45 | 23.30 | 167970 | 3535411 | 2.80 | 13.66% |
| 2009-08-14 | 21.00 | 22.70 | 20.36 | 20.50 | 116985 | 2526780 | -0.50 | -2.38% |
| 2009-08-07 | 19.04 | 23.38 | 18.91 | 21.00 | 200419 | 4175466 | 1.96 | 10.29% |
| 2009-07-31 | 19.60 | 19.97 | 17.31 | 19.04 | 138879 | 2651280 | -0.42 | -2.16% |
| 2009-07-24 | 18.78 | 19.63 | 18.68 | 19.46 | 140895 | 2682554 | 0.68 | 3.62% |
| 2009-07-17 | 19.06 | 19.88 | 18.60 | 18.78 | 130657 | 2505755 | -0.27 | -1.42% |
| 2009-07-10 | 18.80 | 19.50 | 18.00 | 19.05 | 97585 | 1851136 | 0.32 | 1.71% |
| 2009-07-03 | 18.80 | 19.00 | 18.48 | 18.73 | 72466 | 1358610 | -0.15 | -0.79% |
| 2009-06-26 | 19.44 | 20.10 | 18.78 | 18.88 | 69913 | 1352775 | -0.48 | -2.48% |
| 2009-06-19 | 18.83 | 20.20 | 18.83 | 19.36 | 101006 | 1969345 | 0.56 | 2.98% |
| 2009-06-12 | 18.05 | 20.30 | 17.64 | 18.80 | 195944 | 3751258 | 0.83 | 4.62% |
| 2009-06-05 | 17.70 | 18.18 | 17.58 | 17.97 | 53877 | 962277 | 0.30 | 1.70% |
| 2009-05-27 | 17.81 | 18.09 | 17.61 | 17.67 | 34332 | 614114 | -0.38 | -2.10% |
| 2009-05-22 | 18.40 | 18.80 | 17.81 | 18.05 | 66140 | 1206613 | -0.54 | -2.90% |
| 2009-05-15 | 18.30 | 19.30 | 18.29 | 18.59 | 182938 | 3441176 | 0.59 | 3.28% |
| 2009-05-08 | 18.99 | 19.00 | 17.95 | 18.00 | 133734 | 2463329 | -0.86 | -4.56% |
| 2009-04-30 | 17.67 | 19.20 | 17.45 | 18.86 | 141333 | 2573878 | 1.41 | 8.08% |
| 2009-04-24 | 18.68 | 19.00 | 17.42 | 17.45 | 94143 | 1719134 | -1.20 | -6.43% |
| 2009-04-17 | 18.42 | 19.05 | 17.71 | 18.65 | 175007 | 3230676 | 0.39 | 2.14% |
| 2009-04-10 | 19.39 | 20.25 | 17.38 | 18.26 | 165463 | 3101007 | -0.82 | -4.30% |
| 2009-04-03 | 17.76 | 19.61 | 17.50 | 19.08 | 158632 | 2939239 | 1.23 | 6.89% |
| 2009-03-27 | 17.80 | 18.79 | 17.60 | 17.85 | 144769 | 2615272 | 0.04 | 0.23% |
| 2009-03-20 | 17.86 | 18.79 | 17.57 | 17.81 | 87819 | 1583042 | -0.02 | -0.11% |
| 2009-03-13 | 18.00 | 18.70 | 17.28 | 17.83 | 29605 | 534803 | -0.15 | -0.83% |
| 2009-03-06 | 17.60 | 19.25 | 17.50 | 17.98 | 45847 | 856457 | 0.13 | 0.73% |
| 2009-02-27 | 19.17 | 19.61 | 16.82 | 17.85 | 50179 | 918591 | -1.20 | -6.30% |
| 2009-02-20 | 18.00 | 19.30 | 17.70 | 19.05 | 98512 | 1811523 | 0.87 | 4.79% |
| 2009-02-13 | 17.54 | 18.68 | 17.00 | 18.18 | 70139 | 1253444 | 0.69 | 3.94% |
| 2009-02-06 | 16.50 | 17.86 | 16.33 | 17.49 | 95663 | 1635681 | 0.99 | 6.00% |
| 2009-01-23 | 16.88 | 17.68 | 16.21 | 16.50 | 41390 | 692896 | -0.38 | -2.25% |
| 2009-01-16 | 16.88 | 17.25 | 16.10 | 16.88 | 56950 | 954296 | 0.18 | 1.08% |
| 2009-01-09 | 16.90 | 17.45 | 16.50 | 16.70 | 39043 | 660431 | 1.20 | 7.74% |
| 2008-12-26 | 15.55 | 16.60 | 14.60 | 15.50 | 44762 | 691016 | -0.12 | -0.77% |
| 2008-12-19 | 14.75 | 16.38 | 14.60 | 15.62 | 55689 | 871619 | 1.02 | 6.99% |
| 2008-12-12 | 14.27 | 15.22 | 14.16 | 14.60 | 42890 | 628020 | 0.37 | 2.60% |
| 2008-12-05 | 12.66 | 14.41 | 12.50 | 14.23 | 57811 | 800598 | 1.58 | 12.49% |
| 2008-11-28 | 12.94 | 13.79 | 12.53 | 12.65 | 34697 | 455957 | -0.32 | -2.47% |
| 2008-11-21 | 12.40 | 13.70 | 12.23 | 12.97 | 92400 | 1202853 | 0.57 | 4.60% |
| 2008-11-14 | 11.19 | 12.82 | 11.18 | 12.40 | 33125 | 413293 | 1.35 | 12.22% |
| 2008-11-07 | 11.20 | 11.34 | 10.45 | 11.05 | 12145 | 132266 | -0.30 | -2.64% |
| 2008-10-31 | 11.68 | 12.35 | 11.10 | 11.35 | 43577 | 516767 | -0.61 | -5.10% |
| 2008-10-24 | 11.40 | 12.10 | 11.06 | 11.96 | 13992 | 163313 | 0.56 | 4.91% |
| 2008-10-17 | 12.46 | 12.84 | 11.11 | 11.40 | 23655 | 284070 | -1.20 | -9.52% |
| 2008-10-10 | 12.50 | 13.30 | 11.30 | 12.60 | 30664 | 388170 | 0.00 | 0.00% |
| 2008-09-26 | 13.40 | 13.78 | 11.27 | 12.60 | 44334 | 555239 | 0.06 | 0.48% |
| 2008-09-19 | 10.35 | 12.54 | 10.16 | 12.54 | 39423 | 459606 | 2.18 | 21.04% |
| 2008-09-12 | 11.20 | 11.20 | 10.01 | 10.36 | 17809 | 186985 | -0.68 | -6.16% |
| 2008-09-05 | 11.35 | 11.50 | 10.81 | 11.04 | 18330 | 204474 | -0.64 | -5.48% |
| 2008-08-29 | 12.45 | 13.06 | 11.15 | 11.68 | 22957 | 272512 | -1.30 | -10.02% |
| 2008-08-22 | 14.80 | 15.05 | 12.60 | 12.98 | 18949 | 266844 | -1.98 | -13.23% |
| 2008-08-15 | 15.01 | 15.45 | 13.41 | 14.96 | 11396 | 166733 | -0.74 | -4.71% |
| 2008-08-08 | 16.50 | 17.08 | 15.25 | 15.70 | 20236 | 334054 | -0.80 | -4.85% |
| 2008-08-01 | 17.98 | 18.18 | 16.21 | 16.50 | 39316 | 689540 | -1.46 | -8.13% |
| 2008-07-25 | 18.20 | 18.65 | 17.45 | 17.96 | 30879 | 558049 | -0.24 | -1.32% |
| 2008-07-18 | 17.10 | 18.39 | 16.80 | 18.20 | 45297 | 798426 | 0.86 | 4.96% |
| 2008-07-11 | 16.80 | 17.65 | 16.80 | 17.34 | 27482 | 476762 | 0.38 | 2.24% |
| 2008-07-04 | 16.29 | 17.42 | 15.80 | 16.96 | 19365 | 324240 | 0.66 | 4.05% |
| 2008-06-27 | 15.50 | 17.00 | 15.15 | 16.30 | 31653 | 520007 | 0.65 | 4.15% |
| 2008-06-20 | 15.00 | 16.25 | 14.56 | 15.65 | 33491 | 520002 | 0.65 | 4.33% |
| 2008-06-13 | 16.00 | 16.10 | 14.51 | 15.00 | 28571 | 440476 | -1.50 | -9.09% |
| 2008-06-06 | 17.98 | 18.23 | 16.26 | 16.50 | 32523 | 559969 | -1.51 | -8.38% |
| 2008-05-30 | 18.30 | 18.95 | 17.78 | 18.01 | 56990 | 1034026 | -0.19 | -1.04% |
| 2008-05-23 | 20.81 | 21.50 | 17.78 | 18.20 | 88957 | 1757307 | -2.61 | -12.54% |
| 2008-05-16 | 18.20 | 22.95 | 17.81 | 20.81 | 185945 | 3855961 | 2.43 | 13.22% |
| 2008-05-09 | 17.93 | 19.17 | 16.80 | 18.38 | 84697 | 1538302 | 0.50 | 2.80% |
| 2008-04-30 | 16.23 | 18.05 | 15.30 | 17.88 | 119302 | 1975483 | 0.85 | 4.99% |
| 2008-04-24 | 15.46 | 17.12 | 12.90 | 17.03 | 113010 | 1773018 | 2.58 | 17.86% |
| 2008-04-18 | 17.55 | 17.55 | 14.20 | 14.45 | 48418 | 781243 | -3.09 | -17.62% |
| 2008-04-11 | 15.45 | 17.79 | 14.51 | 17.54 | 29976 | 502172 | 2.04 | 13.16% |
| 2008-04-03 | 18.29 | 18.29 | 14.16 | 15.50 | 35548 | 561836 | -3.00 | -16.22% |
| 2008-03-28 | 19.58 | 20.24 | 16.25 | 18.50 | 41950 | 788541 | -1.08 | -5.52% |
| 2008-03-21 | 20.03 | 20.60 | 17.91 | 19.58 | 52351 | 1013019 | -1.10 | -5.32% |
| 2008-03-14 | 21.88 | 22.48 | 19.63 | 20.68 | 104668 | 2169536 | -1.42 | -6.42% |
| 2008-03-07 | 23.08 | 24.48 | 22.05 | 22.10 | 63273 | 1452061 | -1.05 | -4.54% |
| 2008-02-29 | 22.65 | 23.99 | 22.22 | 23.15 | 43516 | 992796 | 0.15 | 0.65% |
| 2008-02-22 | 24.46 | 24.84 | 22.66 | 23.00 | 86801 | 2076199 | -0.20 | -0.86% |
| 2008-02-15 | 23.00 | 23.80 | 22.00 | 23.20 | 45186 | 1046700 | 0.57 | 2.52% |
| 2008-02-05 | 21.10 | 23.23 | 21.10 | 22.63 | 34117 | 766572 | 1.86 | 8.96% |
| 2008-02-01 | 20.99 | 22.25 | 19.65 | 20.77 | 81945 | 1710193 | -0.64 | -2.99% |
| 2008-01-25 | 21.48 | 22.38 | 18.61 | 21.41 | 134764 | 2771260 | -0.32 | -1.47% |
| 2008-01-18 | 23.08 | 23.35 | 21.11 | 21.73 | 115045 | 2578525 | -1.65 | -7.06% |
| 2008-01-11 | 23.21 | 24.00 | 22.08 | 23.38 | 157598 | 3633096 | 0.17 | 0.73% |
| 2008-01-04 | 22.58 | 24.56 | 22.50 | 23.21 | 93670 | 2218850 | 0.71 | 3.16% |
| 2007-12-28 | 21.20 | 22.78 | 20.81 | 22.50 | 186365 | 4072736 | 1.51 | 7.19% |
| 2007-12-21 | 20.62 | 21.83 | 20.03 | 20.99 | 108731 | 2281365 | 0.37 | 1.79% |
| 2007-12-14 | 18.15 | 21.50 | 18.01 | 20.62 | 193625 | 3846637 | 2.29 | 12.49% |
| 2007-12-07 | 17.50 | 18.61 | 17.20 | 18.33 | 70262 | 1262822 | 0.87 | 4.98% |
| 2007-11-30 | 17.19 | 18.00 | 16.70 | 17.46 | 87221 | 1527084 | 0.27 | 1.57% |
| 2007-11-23 | 15.77 | 17.73 | 15.77 | 17.19 | 148148 | 2539549 | 1.39 | 8.80% |
| 2007-11-16 | 14.33 | 16.00 | 14.33 | 15.80 | 50802 | 776557 | 0.98 | 6.61% |
| 2007-11-09 | 15.20 | 15.43 | 14.08 | 14.82 | 60339 | 906443 | -0.40 | -2.63% |
| 2007-11-02 | 15.49 | 16.24 | 15.00 | 15.22 | 74284 | 1157024 | 0.20 | 1.33% |
| 2007-10-26 | 16.16 | 17.16 | 14.80 | 15.02 | 110005 | 1776201 | -1.10 | -6.82% |
| 2007-10-18 | 16.15 | 17.46 | 15.33 | 16.12 | 140646 | 2341131 | 0.08 | 0.50% |
| 2007-10-12 | 18.81 | 19.10 | 15.30 | 16.04 | 259999 | 4500056 | -2.71 | -14.45% |
| 2007-09-28 | 19.15 | 20.20 | 17.50 | 18.75 | 209907 | 3928231 | -0.72 | -3.70% |
| 2007-09-21 | 17.49 | 19.50 | 17.10 | 19.47 | 336119 | 6197207 | 1.97 | 11.26% |
| 2007-09-14 | 17.34 | 18.41 | 16.70 | 17.50 | 203245 | 3524336 | -0.18 | -1.02% |
| 2007-09-07 | 16.70 | 18.88 | 16.08 | 17.68 | 280545 | 4911165 | 0.98 | 5.87% |
| 2007-08-31 | 17.88 | 18.18 | 16.01 | 16.70 | 227629 | 3801249 | -1.18 | -6.60% |
| 2007-08-24 | 17.51 | 18.74 | 17.51 | 17.88 | 207151 | 3741102 | 0.29 | 1.65% |
| 2007-08-17 | 17.19 | 18.00 | 16.77 | 17.59 | 200309 | 3473705 | 0.67 | 3.96% |
| 2007-08-10 | 19.01 | 19.50 | 16.75 | 16.92 | 237216 | 4273034 | -2.09 | -10.99% |
| 2007-08-03 | 15.69 | 19.15 | 15.60 | 19.01 | 306709 | 5228038 | 3.34 | 21.32% |
| 2007-07-27 | 13.11 | 16.38 | 13.11 | 15.67 | 384671 | 5788186 | 2.85 | 22.23% |
| 2007-07-20 | 12.13 | 12.85 | 11.98 | 12.82 | 103005 | 1284419 | 0.70 | 5.78% |
| 2007-07-13 | 11.59 | 12.26 | 11.50 | 12.12 | 98208 | 1163740 | 0.52 | 4.48% |
| 2007-07-06 | 10.48 | 11.79 | 10.15 | 11.60 | 140393 | 1557231 | 1.21 | 11.65% |
| 2007-06-29 | 13.40 | 13.80 | 10.27 | 10.39 | 196232 | 2314141 | -3.11 | -23.04% |
| 2007-06-22 | 13.65 | 14.67 | 13.00 | 13.50 | 259428 | 3639119 | -0.12 | -0.88% |
| 2007-06-15 | 13.49 | 14.50 | 12.58 | 13.62 | 262653 | 3601960 | 0.11 | 0.81% |
| 2007-06-08 | 12.78 | 14.00 | 10.33 | 13.51 | 315011 | 3828318 | 0.76 | 5.96% |
| 2007-06-01 | 15.74 | 16.59 | 12.31 | 12.75 | 450907 | 6703558 | -2.98 | -18.95% |
| 2007-05-25 | 13.86 | 16.80 | 13.78 | 15.73 | 613334 | 9564531 | 1.25 | 8.63% |
| 2007-05-17 | 14.50 | 14.70 | 13.58 | 14.48 | 446051 | 6377114 | -0.10 | -0.69% |
| 2007-05-11 | 13.50 | 14.73 | 13.22 | 14.58 | 511590 | 7248380 | 1.04 | 7.68% |
| 2007-04-27 | 13.25 | 14.83 | 13.00 | 13.54 | 317454 | 4398186 | 0.34 | 2.58% |
| 2007-04-20 | 12.00 | 13.28 | 11.75 | 13.20 | 371021 | 4619158 | 1.32 | 11.11% |
| 2007-04-13 | 11.70 | 12.35 | 11.10 | 11.88 | 269887 | 3169363 | 0.30 | 2.59% |
| 2007-04-06 | 10.97 | 11.58 | 10.66 | 11.58 | 177994 | 1983507 | 0.68 | 6.24% |
| 2007-03-30 | 11.28 | 12.09 | 10.60 | 10.90 | 169163 | 1931935 | -0.34 | -3.02% |
| 2007-03-23 | 10.90 | 11.88 | 10.80 | 11.24 | 192277 | 2209382 | -0.31 | -2.68% |
| 2007-03-16 | 9.95 | 12.00 | 9.76 | 11.55 | 303776 | 3220468 | 1.57 | 15.73% |
| 2007-03-09 | 9.42 | 10.20 | 9.31 | 9.98 | 100213 | 979739 | 0.52 | 5.50% |
| 2007-03-02 | 10.58 | 10.90 | 9.13 | 9.46 | 110374 | 1091399 | -1.02 | -9.73% |
| 2007-02-16 | 9.85 | 10.85 | 9.73 | 10.48 | 102642 | 1051964 | 0.69 | 7.05% |
| 2007-02-09 | 8.99 | 9.84 | 8.71 | 9.79 | 94607 | 886469 | 0.80 | 8.90% |
| 2007-02-02 | 9.77 | 9.97 | 8.90 | 8.99 | 96668 | 920130 | -0.70 | -7.22% |
| 2007-01-26 | 10.51 | 10.85 | 9.17 | 9.69 | 165975 | 1672988 | -0.83 | -7.89% |
| 2007-01-19 | 8.96 | 10.60 | 8.90 | 10.52 | 201159 | 1948848 | 1.54 | 17.15% |
| 2007-01-12 | 7.95 | 9.35 | 7.95 | 8.98 | 283309 | 2490784 | 0.96 | 11.97% |
| 2007-01-05 | 7.36 | 8.02 | 7.19 | 8.02 | 114905 | 882762 | 0.67 | 9.12% |
| 2006-12-29 | 7.40 | 7.78 | 7.19 | 7.35 | 111229 | 827102 | -0.02 | -0.27% |
| 2006-12-22 | 7.23 | 7.93 | 7.08 | 7.37 | 321890 | 2420295 | 0.19 | 2.65% |
| 2006-12-15 | 6.59 | 7.20 | 6.50 | 7.18 | 128521 | 879172 | 0.58 | 8.79% |
| 2006-12-08 | 7.12 | 7.50 | 6.60 | 6.60 | 211613 | 1511900 | -0.52 | -7.30% |
| 2006-12-01 | 6.83 | 7.40 | 6.68 | 7.12 | 151659 | 1087639 | 0.29 | 4.25% |
