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 | 25.64 | 29.74 | 24.46 | 25.74 | 579980 | 15692123 | 0.04 | 0.16% |
| 2009-11-20 | 22.34 | 26.39 | 22.25 | 25.70 | 428787 | 10303934 | 3.34 | 14.94% |
| 2009-11-13 | 22.82 | 22.97 | 21.82 | 22.36 | 186171 | 4165427 | -0.47 | -2.06% |
| 2009-11-06 | 19.60 | 23.17 | 19.40 | 22.83 | 407253 | 9069404 | 2.83 | 14.15% |
| 2009-10-30 | 21.89 | 22.45 | 19.80 | 20.00 | 186464 | 3913061 | -1.85 | -8.47% |
| 2009-10-23 | 20.25 | 22.80 | 20.15 | 21.85 | 233199 | 5112977 | 1.61 | 7.96% |
| 2009-10-16 | 18.36 | 20.98 | 18.13 | 20.24 | 271066 | 5399773 | 1.88 | 10.24% |
| 2009-10-09 | 17.21 | 18.43 | 17.19 | 18.36 | 28726 | 516104 | 1.25 | 7.31% |
| 2009-09-30 | 17.95 | 18.20 | 16.58 | 17.11 | 66468 | 1141566 | -0.78 | -4.36% |
| 2009-09-25 | 19.00 | 19.65 | 17.40 | 17.89 | 117254 | 2164566 | -1.61 | -8.26% |
| 2009-09-18 | 21.06 | 21.35 | 19.28 | 19.50 | 162302 | 3339287 | -1.49 | -7.10% |
| 2009-09-11 | 18.60 | 21.05 | 18.15 | 20.99 | 177362 | 3550820 | 2.19 | 11.65% |
| 2009-09-04 | 18.60 | 19.23 | 16.36 | 18.80 | 210821 | 3745635 | 0.02 | 0.11% |
| 2009-08-28 | 20.24 | 20.38 | 18.26 | 18.78 | 124502 | 2415595 | -0.99 | -5.01% |
| 2009-08-21 | 21.12 | 21.58 | 18.01 | 19.77 | 115405 | 2263917 | -2.01 | -9.23% |
| 2009-08-14 | 22.36 | 23.20 | 21.71 | 21.78 | 157522 | 3539072 | -0.52 | -2.33% |
| 2009-08-07 | 23.90 | 24.26 | 21.90 | 22.30 | 271408 | 6221356 | -1.53 | -6.42% |
| 2009-07-31 | 24.55 | 26.80 | 22.48 | 23.83 | 277029 | 6907138 | -0.67 | -2.73% |
| 2009-07-24 | 24.45 | 25.71 | 23.78 | 24.50 | 240673 | 5933607 | -0.15 | -0.61% |
| 2009-07-17 | 25.09 | 26.19 | 23.75 | 24.65 | 276425 | 6874466 | -0.34 | -1.36% |
| 2009-07-10 | 22.72 | 24.99 | 21.00 | 24.99 | 303831 | 6873042 | 2.50 | 11.12% |
| 2009-07-03 | 17.12 | 23.00 | 17.12 | 22.49 | 213464 | 4272421 | 5.26 | 30.53% |
| 2009-06-26 | 17.07 | 17.25 | 16.10 | 17.23 | 48430 | 813411 | 0.18 | 1.06% |
| 2009-06-19 | 17.27 | 17.70 | 16.40 | 17.05 | 67443 | 1141180 | -0.32 | -1.84% |
| 2009-06-12 | 17.77 | 18.63 | 16.93 | 17.37 | 66951 | 1200344 | -0.43 | -2.42% |
| 2009-06-05 | 16.83 | 18.69 | 16.58 | 17.80 | 87890 | 1564652 | 0.97 | 5.76% |
| 2009-05-27 | 17.02 | 17.60 | 16.78 | 16.83 | 31484 | 537866 | -0.74 | -4.21% |
| 2009-05-22 | 16.98 | 17.65 | 16.50 | 17.57 | 129936 | 2207244 | 0.81 | 4.83% |
| 2009-05-15 | 16.00 | 16.76 | 14.91 | 16.76 | 171923 | 2787637 | 1.61 | 10.63% |
| 2009-05-07 | 14.01 | 15.56 | 14.01 | 15.15 | 154498 | 2296204 | 1.14 | 8.14% |
| 2009-04-30 | 13.06 | 14.15 | 12.46 | 14.01 | 77978 | 1053933 | 0.83 | 6.30% |
| 2009-04-24 | 14.19 | 14.67 | 12.69 | 13.18 | 158540 | 2168530 | -1.20 | -8.35% |
| 2009-04-17 | 14.45 | 15.25 | 14.00 | 14.38 | 157690 | 2310469 | -0.10 | -0.69% |
| 2009-04-10 | 14.60 | 14.70 | 13.40 | 14.48 | 95643 | 1354132 | -0.18 | -1.23% |
| 2009-04-03 | 12.98 | 15.47 | 12.75 | 14.66 | 182052 | 2574768 | 1.68 | 12.94% |
| 2009-03-27 | 13.04 | 14.00 | 12.65 | 12.98 | 217090 | 2899218 | 0.10 | 0.78% |
| 2009-03-20 | 11.80 | 13.76 | 11.53 | 12.88 | 143257 | 1836052 | 1.17 | 9.99% |
| 2009-03-13 | 13.30 | 13.60 | 11.18 | 11.71 | 112242 | 1386305 | -1.65 | -12.35% |
| 2009-03-06 | 12.29 | 14.29 | 11.61 | 13.36 | 258094 | 3455725 | 1.36 | 11.33% |
| 2009-02-27 | 11.08 | 13.67 | 10.89 | 12.00 | 356910 | 4407609 | 1.20 | 11.11% |
| 2009-02-20 | 11.00 | 11.24 | 9.80 | 10.80 | 219054 | 2307495 | -0.40 | -3.57% |
| 2009-02-13 | 9.94 | 11.61 | 9.51 | 11.20 | 582477 | 5941226 | 1.73 | 18.27% |
| 2009-02-06 | 7.01 | 9.47 | 6.88 | 9.47 | 155666 | 1350416 | 2.48 | 35.48% |
| 2009-01-23 | 6.94 | 7.17 | 6.63 | 6.99 | 45150 | 314293 | 0.05 | 0.72% |
| 2009-01-16 | 6.39 | 7.05 | 6.35 | 6.94 | 115950 | 786586 | 0.56 | 8.78% |
| 2009-01-09 | 6.00 | 6.50 | 5.91 | 6.38 | 54692 | 342405 | 0.36 | 5.98% |
| 2008-12-26 | 6.80 | 6.85 | 5.91 | 6.02 | 58814 | 370754 | -0.81 | -11.86% |
| 2008-12-19 | 6.47 | 6.94 | 6.34 | 6.83 | 68567 | 460939 | 0.42 | 6.55% |
| 2008-12-12 | 7.03 | 7.25 | 6.38 | 6.41 | 141550 | 990072 | -0.62 | -8.82% |
| 2008-12-05 | 5.66 | 7.06 | 5.53 | 7.03 | 192235 | 1225605 | 1.34 | 23.55% |
| 2008-11-28 | 6.69 | 6.87 | 5.68 | 5.69 | 196969 | 1245383 | -1.03 | -15.33% |
| 2008-11-21 | 5.90 | 6.72 | 5.49 | 6.72 | 129885 | 794779 | 0.80 | 13.51% |
| 2008-11-14 | 5.11 | 5.94 | 5.11 | 5.92 | 59255 | 328509 | 0.81 | 15.85% |
| 2008-11-07 | 4.82 | 5.15 | 4.81 | 5.11 | 19935 | 99729 | 0.17 | 3.44% |
| 2008-10-31 | 5.34 | 5.54 | 4.85 | 4.94 | 28394 | 144383 | -0.60 | -10.83% |
| 2008-10-24 | 5.52 | 5.99 | 5.44 | 5.54 | 33030 | 189030 | -0.06 | -1.07% |
| 2008-10-17 | 5.60 | 6.15 | 5.40 | 5.60 | 34734 | 198825 | -0.30 | -5.08% |
| 2008-10-10 | 6.51 | 6.88 | 5.90 | 5.90 | 40927 | 266599 | -1.05 | -15.11% |
| 2008-09-26 | 7.31 | 7.96 | 6.13 | 6.95 | 71110 | 496157 | -0.34 | -4.66% |
| 2008-09-19 | 7.19 | 7.29 | 6.30 | 7.29 | 33255 | 234882 | 0.19 | 2.68% |
| 2008-09-12 | 7.40 | 7.64 | 6.95 | 7.10 | 16739 | 121844 | -0.48 | -6.33% |
| 2008-09-05 | 7.99 | 8.03 | 7.49 | 7.58 | 11198 | 87307 | -0.45 | -5.60% |
| 2008-08-29 | 7.80 | 8.20 | 7.40 | 8.03 | 11907 | 93197 | 0.20 | 2.55% |
| 2008-08-22 | 8.08 | 8.31 | 7.49 | 7.83 | 33676 | 268701 | -0.35 | -4.28% |
| 2008-08-15 | 8.80 | 8.95 | 7.80 | 8.18 | 28066 | 231496 | -0.62 | -7.04% |
| 2008-08-08 | 9.50 | 9.64 | 8.70 | 8.80 | 28183 | 260244 | -0.90 | -9.28% |
| 2008-08-01 | 10.15 | 10.70 | 9.35 | 9.70 | 67458 | 678151 | -0.30 | -3.00% |
| 2008-07-25 | 9.21 | 10.11 | 9.15 | 10.00 | 66258 | 643195 | 0.70 | 7.53% |
| 2008-07-18 | 10.09 | 10.46 | 8.75 | 9.30 | 51018 | 489311 | -1.02 | -9.88% |
| 2008-07-11 | 9.47 | 11.10 | 9.38 | 10.32 | 148787 | 1528101 | 0.86 | 9.09% |
| 2008-07-04 | 9.38 | 9.78 | 8.80 | 9.46 | 39938 | 373647 | 0.21 | 2.27% |
| 2008-06-27 | 9.24 | 10.05 | 9.02 | 9.25 | 40790 | 386145 | -0.31 | -3.24% |
| 2008-06-20 | 10.70 | 11.04 | 8.88 | 9.56 | 44681 | 447213 | -1.24 | -11.48% |
| 2008-06-13 | 12.45 | 12.70 | 10.71 | 10.80 | 24473 | 279051 | -2.50 | -18.80% |
| 2008-06-06 | 13.27 | 13.75 | 13.00 | 13.30 | 24823 | 332806 | 0.06 | 0.45% |
| 2008-05-30 | 13.49 | 13.92 | 13.04 | 13.24 | 41790 | 562013 | -0.35 | -2.58% |
| 2008-05-23 | 16.20 | 16.20 | 13.20 | 13.59 | 107972 | 1521403 | -2.91 | -17.64% |
| 2008-05-15 | 15.31 | 16.53 | 14.10 | 16.50 | 46458 | 734024 | 0.95 | 6.11% |
| 2008-05-09 | 16.40 | 17.21 | 15.30 | 15.55 | 54644 | 899229 | -0.77 | -4.72% |
| 2008-04-30 | 16.01 | 16.63 | 15.71 | 16.32 | 35202 | 569388 | -0.35 | -2.10% |
| 2008-04-25 | 15.80 | 17.35 | 12.80 | 16.67 | 96795 | 1498168 | 1.68 | 11.21% |
| 2008-04-18 | 20.52 | 20.71 | 14.99 | 14.99 | 60736 | 1053334 | -6.01 | -28.62% |
| 2008-04-11 | 20.01 | 23.14 | 20.01 | 21.00 | 49999 | 1078603 | 0.44 | 2.14% |
| 2008-04-03 | 22.08 | 23.30 | 19.51 | 20.56 | 37063 | 807324 | -2.02 | -8.95% |
| 2008-03-28 | 21.40 | 22.60 | 20.42 | 22.58 | 60411 | 1323388 | 1.12 | 5.22% |
| 2008-03-21 | 22.23 | 22.78 | 19.26 | 21.46 | 40946 | 857883 | -1.53 | -6.66% |
| 2008-03-14 | 24.80 | 25.20 | 21.98 | 22.99 | 27388 | 648868 | -1.79 | -7.22% |
| 2008-03-07 | 25.95 | 26.70 | 23.80 | 24.78 | 45709 | 1156399 | -1.25 | -4.80% |
| 2008-02-29 | 26.99 | 27.24 | 25.48 | 26.03 | 58524 | 1530843 | -0.78 | -2.91% |
| 2008-02-22 | 24.83 | 27.68 | 24.83 | 26.81 | 105793 | 2810158 | 2.96 | 12.41% |
| 2008-02-15 | 25.30 | 25.59 | 23.22 | 23.85 | 20543 | 500401 | -1.37 | -5.43% |
| 2008-02-05 | 24.00 | 25.42 | 24.00 | 25.22 | 29116 | 723256 | 2.05 | 8.85% |
| 2008-02-01 | 25.49 | 25.49 | 21.30 | 23.17 | 153798 | 3632028 | -2.43 | -9.49% |
| 2008-01-18 | 25.31 | 29.30 | 24.90 | 25.60 | 286312 | 7656125 | 0.34 | 1.35% |
| 2008-01-11 | 24.20 | 25.88 | 23.91 | 25.26 | 145781 | 3641311 | 1.08 | 4.47% |
| 2008-01-04 | 23.01 | 24.29 | 22.72 | 24.18 | 72068 | 1692505 | 1.09 | 4.72% |
| 2007-12-28 | 21.08 | 23.99 | 20.73 | 23.09 | 183650 | 4095093 | 2.08 | 9.90% |
| 2007-12-21 | 20.37 | 21.28 | 19.20 | 21.01 | 116023 | 2330797 | 0.73 | 3.60% |
| 2007-12-14 | 20.84 | 21.89 | 19.66 | 20.28 | 104894 | 2191493 | -1.05 | -4.92% |
| 2007-12-07 | 19.80 | 21.37 | 19.60 | 21.33 | 86426 | 1805042 | 1.33 | 6.65% |
| 2007-11-30 | 22.71 | 23.67 | 19.25 | 20.00 | 117067 | 2433596 | -2.19 | -9.87% |
| 2007-11-23 | 23.15 | 24.39 | 21.51 | 22.19 | 41934 | 974642 | -0.91 | -3.94% |
| 2007-11-16 | 22.90 | 24.10 | 22.10 | 23.10 | 42582 | 994369 | 0.19 | 0.83% |
| 2007-11-09 | 25.20 | 26.50 | 22.50 | 22.91 | 57600 | 1427074 | -3.16 | -12.12% |
| 2007-11-02 | 24.08 | 27.77 | 22.65 | 26.07 | 146542 | 3715681 | 1.99 | 8.26% |
| 2007-10-26 | 27.60 | 27.80 | 22.32 | 24.08 | 110786 | 2803218 | -4.45 | -15.60% |
| 2007-10-18 | 29.38 | 29.50 | 27.67 | 28.53 | 68218 | 1954161 | -0.85 | -2.89% |
| 2007-10-12 | 30.80 | 33.88 | 27.41 | 29.38 | 206844 | 6534425 | -1.12 | -3.67% |
| 2007-09-28 | 31.97 | 31.99 | 29.00 | 30.50 | 139712 | 4240123 | -1.47 | -4.60% |
| 2007-09-21 | 29.60 | 32.75 | 29.00 | 31.97 | 162066 | 4943479 | 2.33 | 7.86% |
| 2007-09-14 | 31.50 | 32.25 | 28.30 | 29.64 | 145649 | 4379539 | -2.21 | -6.94% |
| 2007-09-07 | 32.71 | 34.49 | 31.80 | 31.85 | 172777 | 5751535 | -0.73 | -2.24% |
| 2007-08-31 | 35.12 | 35.50 | 31.50 | 32.58 | 162034 | 5311387 | -2.12 | -6.11% |
| 2007-08-23 | 32.14 | 35.19 | 32.00 | 34.70 | 136101 | 4557760 | 3.44 | 11.00% |
| 2007-08-17 | 31.10 | 34.80 | 30.40 | 31.26 | 151809 | 4945507 | -0.84 | -2.62% |
| 2007-08-10 | 36.00 | 36.35 | 31.60 | 32.10 | 159655 | 5390647 | -3.87 | -10.76% |
| 2007-08-03 | 35.04 | 37.37 | 33.80 | 35.97 | 157726 | 5627121 | 1.02 | 2.92% |
| 2007-07-27 | 32.96 | 35.12 | 32.96 | 34.95 | 148629 | 5045857 | 1.95 | 5.91% |
| 2007-07-20 | 30.90 | 33.00 | 28.29 | 33.00 | 139738 | 4340630 | 2.25 | 7.32% |
| 2007-07-13 | 28.53 | 32.35 | 28.49 | 30.75 | 195493 | 5993202 | 2.73 | 9.74% |
| 2007-07-06 | 26.47 | 29.20 | 25.80 | 28.02 | 93533 | 2587613 | 1.05 | 3.89% |
| 2007-06-29 | 27.65 | 29.15 | 25.50 | 26.97 | 178735 | 4964736 | 0.17 | 0.63% |
| 2007-06-22 | 25.30 | 30.79 | 25.01 | 26.80 | 301296 | 8425617 | 2.18 | 8.86% |
| 2007-06-15 | 24.08 | 25.46 | 22.20 | 24.62 | 202922 | 4922112 | 0.74 | 3.10% |
| 2007-06-08 | 23.12 | 24.37 | 18.81 | 23.88 | 189542 | 4153752 | 0.66 | 2.84% |
| 2007-06-01 | 27.30 | 27.80 | 22.35 | 23.22 | 222475 | 5678454 | -3.28 | -12.38% |
| 2007-05-24 | 23.50 | 28.32 | 23.08 | 26.50 | 143831 | 3820527 | 1.92 | 7.81% |
| 2007-05-18 | 25.50 | 25.80 | 22.50 | 24.58 | 182314 | 4467442 | -0.50 | -1.99% |
| 2007-05-08 | 21.53 | 25.08 | 21.53 | 25.08 | 190694 | 4446987 | 3.96 | 18.75% |
| 2007-04-27 | 18.49 | 21.12 | 17.98 | 21.12 | 354449 | 6874907 | 3.01 | 16.62% |
| 2007-04-20 | 17.85 | 19.07 | 16.79 | 18.11 | 250004 | 4577258 | 0.31 | 1.74% |
| 2007-04-13 | 17.63 | 18.15 | 16.25 | 17.80 | 286182 | 4945075 | 0.17 | 0.96% |
| 2007-04-06 | 16.48 | 18.16 | 16.41 | 17.63 | 210450 | 3689080 | 1.15 | 6.98% |
| 2007-03-30 | 16.80 | 17.38 | 16.20 | 16.48 | 99655 | 1676441 | -0.32 | -1.91% |
| 2007-03-23 | 15.79 | 17.90 | 15.52 | 16.80 | 163026 | 2755051 | 0.30 | 1.82% |
| 2007-03-16 | 16.35 | 17.55 | 16.12 | 16.50 | 244661 | 4140105 | 0.21 | 1.29% |
| 2007-03-09 | 14.75 | 16.45 | 14.68 | 16.29 | 211097 | 3318433 | 1.56 | 10.59% |
| 2007-03-02 | 16.05 | 16.07 | 13.88 | 14.73 | 158066 | 2370771 | -1.27 | -7.94% |
| 2007-02-16 | 14.28 | 16.18 | 14.06 | 16.00 | 166891 | 2563555 | 1.72 | 12.04% |
| 2007-02-09 | 13.60 | 14.64 | 13.45 | 14.28 | 129625 | 1825941 | 0.52 | 3.78% |
| 2007-02-02 | 16.30 | 16.55 | 13.49 | 13.76 | 226487 | 3414004 | -2.52 | -15.48% |
| 2007-01-26 | 16.25 | 17.28 | 15.65 | 16.28 | 258104 | 4241331 | 0.18 | 1.12% |
| 2007-01-19 | 18.00 | 19.94 | 15.61 | 16.10 | 331301 | 5720051 | -2.18 | -11.93% |
| 2007-01-12 | 16.79 | 20.55 | 16.58 | 18.28 | 199832 | 3761146 | 1.50 | 8.94% |
| 2007-01-05 | 16.30 | 17.50 | 16.30 | 16.78 | 105248 | 1778422 | 0.68 | 4.22% |
| 2006-12-29 | 16.90 | 17.68 | 15.71 | 16.10 | 151358 | 2529824 | -0.80 | -4.73% |
| 2006-12-22 | 16.60 | 18.48 | 16.31 | 16.90 | 257850 | 4537897 | 0.78 | 4.84% |
| 2006-12-15 | 12.54 | 16.12 | 12.54 | 16.12 | 223441 | 3255305 | 3.43 | 27.03% |
| 2006-12-08 | 10.95 | 13.82 | 10.72 | 12.69 | 346656 | 4332861 | 1.78 | 16.32% |
| 2006-12-01 | 10.45 | 11.44 | 10.30 | 10.91 | 188246 | 2059098 | 0.48 | 4.60% |
