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 | 28.62 | 30.00 | 26.04 | 26.32 | 1181333 | 33754112 | -2.31 | -8.07% |
| 2009-11-20 | 28.18 | 30.11 | 27.70 | 28.63 | 1078381 | 31268498 | 1.11 | 4.03% |
| 2009-11-13 | 28.20 | 28.95 | 26.90 | 27.52 | 816879 | 22676570 | -0.70 | -2.48% |
| 2009-11-06 | 25.60 | 28.85 | 25.43 | 28.22 | 801083 | 22316842 | 1.56 | 5.85% |
| 2009-10-30 | 28.85 | 30.13 | 26.18 | 26.66 | 1123979 | 31400950 | -2.06 | -7.17% |
| 2009-10-23 | 26.04 | 29.15 | 25.88 | 28.72 | 1409878 | 39431740 | 2.65 | 10.16% |
| 2009-10-16 | 25.30 | 26.79 | 24.65 | 26.07 | 1538760 | 39468208 | 1.08 | 4.32% |
| 2009-10-09 | 23.08 | 24.99 | 22.90 | 24.99 | 283055 | 7023962 | 2.27 | 9.99% |
| 2009-09-30 | 22.60 | 23.80 | 21.10 | 22.72 | 524231 | 11674564 | -0.04 | -0.18% |
| 2009-09-25 | 25.00 | 25.94 | 22.40 | 22.76 | 1031828 | 24964032 | -2.56 | -10.11% |
| 2009-09-18 | 25.95 | 28.50 | 24.70 | 25.32 | 1923537 | 51615716 | -0.80 | -3.06% |
| 2009-09-11 | 22.69 | 27.64 | 22.10 | 26.12 | 2358124 | 59684676 | 3.35 | 14.71% |
| 2009-09-04 | 22.80 | 23.16 | 18.77 | 22.77 | 1459726 | 30629856 | -0.48 | -2.06% |
| 2009-08-28 | 23.61 | 25.98 | 22.60 | 23.25 | 1439894 | 34818168 | 0.57 | 2.51% |
| 2009-08-21 | 23.03 | 24.15 | 21.11 | 22.68 | 1271695 | 28435574 | -2.13 | -8.59% |
| 2009-08-14 | 27.25 | 27.85 | 23.87 | 24.81 | 1343189 | 34184144 | -1.85 | -6.94% |
| 2009-08-07 | 30.80 | 32.46 | 26.50 | 26.66 | 891340 | 26436564 | -3.45 | -11.46% |
| 2009-07-31 | 28.70 | 30.94 | 26.44 | 30.11 | 1056470 | 30717096 | 1.09 | 3.76% |
| 2009-07-24 | 24.82 | 29.38 | 24.82 | 29.02 | 1581937 | 43069332 | 4.82 | 19.92% |
| 2009-07-17 | 20.70 | 24.85 | 20.21 | 24.20 | 1510097 | 33808832 | 3.33 | 15.96% |
| 2009-07-10 | 21.40 | 21.67 | 20.05 | 20.87 | 1017084 | 21156752 | -0.63 | -2.93% |
| 2009-07-03 | 20.90 | 22.20 | 20.30 | 21.50 | 881444 | 18889826 | 0.80 | 3.87% |
| 2009-06-26 | 20.34 | 21.41 | 18.93 | 20.70 | 1133397 | 22765656 | 0.51 | 2.53% |
| 2009-06-19 | 20.36 | 21.10 | 19.85 | 20.19 | 667761 | 13618379 | -0.41 | -1.99% |
| 2009-06-12 | 21.10 | 21.56 | 19.51 | 20.60 | 1001539 | 20671134 | -0.73 | -3.42% |
| 2009-06-05 | 19.61 | 22.53 | 19.61 | 21.33 | 1271894 | 27044746 | 2.21 | 11.56% |
| 2009-05-27 | 17.00 | 19.47 | 16.90 | 19.12 | 938160 | 17308518 | 1.60 | 9.13% |
| 2009-05-22 | 16.13 | 18.52 | 15.75 | 17.52 | 1507896 | 26437480 | 1.13 | 6.89% |
| 2009-05-14 | 16.83 | 17.30 | 16.00 | 16.39 | 792350 | 13200820 | -0.37 | -2.21% |
| 2009-05-08 | 15.90 | 17.86 | 15.90 | 16.76 | 1276127 | 21422154 | 1.18 | 7.57% |
| 2009-04-30 | 15.40 | 16.09 | 14.48 | 15.58 | 657001 | 10048666 | 0.10 | 0.65% |
| 2009-04-24 | 17.60 | 17.82 | 15.01 | 15.48 | 1403406 | 23130752 | -2.42 | -13.52% |
| 2009-04-17 | 17.29 | 18.78 | 16.66 | 17.90 | 1711569 | 30130544 | 0.94 | 5.54% |
| 2009-04-10 | 16.25 | 17.09 | 15.40 | 16.96 | 1046613 | 17142404 | 0.59 | 3.60% |
| 2009-04-03 | 16.80 | 17.68 | 15.75 | 16.37 | 1476057 | 24701640 | -0.82 | -4.77% |
| 2009-03-27 | 16.10 | 17.98 | 15.56 | 17.19 | 2540966 | 42604508 | 1.09 | 6.77% |
| 2009-03-20 | 12.17 | 16.20 | 12.08 | 16.10 | 2844361 | 41229112 | 3.80 | 30.89% |
| 2009-03-13 | 12.48 | 13.00 | 11.35 | 12.30 | 1152676 | 14154476 | -0.21 | -1.68% |
| 2009-03-06 | 10.70 | 13.10 | 10.55 | 12.51 | 1671429 | 19957132 | 1.39 | 12.50% |
| 2009-02-27 | 12.85 | 14.59 | 11.12 | 11.12 | 2490971 | 33057448 | -1.71 | -13.33% |
| 2009-02-20 | 12.89 | 13.49 | 11.98 | 12.83 | 1816749 | 23009972 | -0.01 | -0.08% |
| 2009-02-13 | 12.51 | 14.18 | 12.01 | 12.84 | 2109473 | 27549520 | 0.42 | 3.38% |
| 2009-02-06 | 10.75 | 12.60 | 10.56 | 12.42 | 816695 | 9449057 | 1.87 | 17.73% |
| 2009-01-23 | 10.58 | 10.90 | 9.90 | 10.55 | 766913 | 7970181 | 0.07 | 0.67% |
| 2009-01-16 | 9.60 | 10.86 | 9.24 | 10.48 | 1443880 | 14728119 | 0.83 | 8.60% |
| 2009-01-09 | 8.10 | 9.66 | 8.10 | 9.65 | 937608 | 8506545 | 1.18 | 13.93% |
| 2008-12-26 | 9.52 | 9.69 | 8.40 | 8.47 | 357901 | 3206130 | -1.03 | -10.84% |
| 2008-12-19 | 8.62 | 9.72 | 8.33 | 9.50 | 573204 | 5255438 | 1.04 | 12.29% |
| 2008-12-12 | 8.65 | 9.85 | 8.31 | 8.46 | 1067057 | 9882560 | -0.08 | -0.94% |
| 2008-12-05 | 7.44 | 9.00 | 7.27 | 8.54 | 890970 | 7406360 | 1.14 | 15.40% |
| 2008-11-28 | 7.64 | 8.08 | 7.35 | 7.40 | 328977 | 2513877 | -0.20 | -2.63% |
| 2008-11-21 | 8.04 | 8.30 | 7.29 | 7.60 | 754821 | 5926582 | -0.43 | -5.36% |
| 2008-11-14 | 6.45 | 8.21 | 6.40 | 8.03 | 649266 | 4729750 | 1.75 | 27.87% |
| 2008-11-07 | 6.30 | 6.50 | 6.06 | 6.28 | 192000 | 1202598 | -0.18 | -2.79% |
| 2008-10-31 | 6.66 | 6.84 | 6.08 | 6.46 | 324087 | 2123623 | -0.42 | -6.11% |
| 2008-10-24 | 7.03 | 7.79 | 6.80 | 6.88 | 296802 | 2145031 | -0.10 | -1.43% |
| 2008-10-17 | 7.99 | 8.55 | 6.86 | 6.98 | 287056 | 2193367 | -1.03 | -12.86% |
| 2008-10-10 | 10.21 | 10.21 | 8.00 | 8.01 | 316141 | 2859665 | -2.42 | -23.20% |
| 2008-09-26 | 10.79 | 10.93 | 9.67 | 10.43 | 548350 | 5717811 | 0.49 | 4.93% |
| 2008-09-19 | 9.80 | 9.94 | 8.38 | 9.94 | 247972 | 2346174 | 0.14 | 1.43% |
| 2008-09-12 | 9.58 | 10.15 | 9.34 | 9.80 | 216812 | 2104166 | 0.13 | 1.34% |
| 2008-09-05 | 10.52 | 10.52 | 9.60 | 9.67 | 229478 | 2291083 | -0.90 | -8.52% |
| 2008-08-29 | 10.56 | 10.82 | 9.88 | 10.57 | 312242 | 3240138 | 0.02 | 0.19% |
| 2008-08-22 | 10.50 | 11.10 | 9.29 | 10.55 | 428920 | 4443090 | 0.14 | 1.34% |
| 2008-08-15 | 11.52 | 11.52 | 9.83 | 10.41 | 362700 | 3804610 | -1.11 | -9.63% |
| 2008-08-08 | 13.85 | 13.91 | 11.49 | 11.52 | 293125 | 3748841 | -2.43 | -17.42% |
| 2008-08-01 | 14.88 | 15.19 | 13.56 | 13.95 | 384664 | 5561447 | -0.84 | -5.68% |
| 2008-07-25 | 14.00 | 14.99 | 13.81 | 14.79 | 488393 | 7074362 | 0.81 | 5.79% |
| 2008-07-18 | 15.85 | 15.98 | 13.25 | 13.98 | 662102 | 9637142 | -1.86 | -11.74% |
| 2008-07-11 | 13.98 | 16.36 | 13.82 | 15.84 | 1133447 | 17525506 | 2.05 | 14.87% |
| 2008-07-04 | 14.08 | 14.90 | 13.12 | 13.79 | 561154 | 7865390 | -0.23 | -1.64% |
| 2008-06-27 | 13.00 | 15.89 | 12.80 | 14.02 | 836144 | 11990580 | 0.63 | 4.71% |
| 2008-06-20 | 14.12 | 14.55 | 12.51 | 13.39 | 902049 | 12449112 | -0.73 | -5.17% |
| 2008-06-13 | 17.24 | 17.26 | 14.05 | 14.12 | 452740 | 6991890 | -4.36 | -23.59% |
| 2008-06-06 | 27.63 | 28.50 | 17.95 | 18.48 | 323272 | 8123354 | -8.95 | -32.63% |
| 2008-05-30 | 26.48 | 28.37 | 25.03 | 27.43 | 478698 | 12822184 | 0.69 | 2.58% |
| 2008-05-23 | 30.18 | 30.69 | 26.45 | 26.74 | 493930 | 13985309 | -3.54 | -11.69% |
| 2008-05-16 | 28.70 | 32.18 | 28.01 | 30.28 | 970329 | 29420880 | 0.40 | 1.34% |
| 2008-05-09 | 30.00 | 31.50 | 27.51 | 29.88 | 819687 | 24656230 | 0.30 | 1.01% |
| 2008-04-30 | 26.80 | 30.30 | 26.56 | 29.58 | 508198 | 14201854 | 1.89 | 6.83% |
| 2008-04-25 | 24.96 | 27.69 | 19.92 | 27.69 | 854829 | 21112664 | 4.78 | 20.86% |
| 2008-04-18 | 29.99 | 29.99 | 22.88 | 22.91 | 380968 | 9978060 | -7.72 | -25.20% |
| 2008-04-11 | 28.88 | 32.46 | 28.33 | 30.63 | 410256 | 12606580 | 1.73 | 5.99% |
| 2008-04-03 | 31.30 | 32.00 | 27.06 | 28.90 | 256316 | 7432457 | -3.14 | -9.80% |
| 2008-03-28 | 33.90 | 34.00 | 29.55 | 32.04 | 293426 | 9352310 | -1.32 | -3.96% |
| 2008-03-21 | 37.15 | 37.29 | 28.88 | 33.36 | 502623 | 16387578 | -3.74 | -10.08% |
| 2008-03-14 | 42.80 | 42.80 | 36.42 | 37.10 | 337611 | 13173445 | -5.53 | -12.97% |
| 2008-03-07 | 39.50 | 43.25 | 38.55 | 42.63 | 624093 | 25944662 | 2.69 | 6.74% |
| 2008-02-29 | 41.55 | 41.60 | 36.89 | 39.94 | 326218 | 12748907 | -1.36 | -3.29% |
| 2008-02-22 | 38.60 | 42.49 | 38.11 | 41.30 | 532689 | 21774790 | 4.11 | 11.05% |
| 2008-02-15 | 40.00 | 41.80 | 36.64 | 37.19 | 125404 | 4719729 | -0.81 | -2.13% |
| 2008-02-05 | 38.96 | 38.96 | 35.08 | 38.00 | 356203 | 13298115 | -0.98 | -2.51% |
| 2008-01-25 | 45.19 | 45.19 | 35.88 | 38.98 | 687027 | 26667738 | -6.37 | -14.05% |
| 2008-01-18 | 49.00 | 50.00 | 43.60 | 45.35 | 646018 | 30334432 | -3.60 | -7.35% |
| 2008-01-11 | 46.62 | 50.33 | 46.27 | 48.95 | 703353 | 33930724 | 2.44 | 5.25% |
| 2008-01-04 | 44.27 | 47.11 | 42.18 | 46.51 | 453615 | 20155584 | 2.07 | 4.66% |
| 2007-12-28 | 43.18 | 45.60 | 42.63 | 44.44 | 577808 | 25387612 | 2.09 | 4.93% |
| 2007-12-21 | 39.94 | 42.98 | 37.70 | 42.35 | 403370 | 16288077 | 2.35 | 5.88% |
| 2007-12-14 | 41.45 | 44.00 | 38.01 | 40.00 | 513962 | 21440928 | -2.29 | -5.42% |
| 2007-12-07 | 37.55 | 42.82 | 36.81 | 42.29 | 639187 | 25686180 | 5.05 | 13.56% |
| 2007-11-30 | 41.13 | 41.45 | 36.49 | 37.24 | 591450 | 22671002 | -2.88 | -7.18% |
| 2007-11-23 | 45.30 | 45.59 | 38.18 | 40.12 | 647778 | 27432538 | -4.89 | -10.86% |
| 2007-11-16 | 43.00 | 48.29 | 40.19 | 45.01 | 620543 | 27482064 | 0.36 | 0.81% |
| 2007-11-09 | 52.99 | 54.87 | 43.98 | 44.65 | 342162 | 16821000 | -9.13 | -16.98% |
| 2007-11-02 | 55.35 | 61.60 | 52.88 | 53.78 | 351766 | 20290520 | -1.67 | -3.01% |
| 2007-10-26 | 61.58 | 63.20 | 54.10 | 55.45 | 341387 | 19943336 | -6.62 | -10.66% |
| 2007-10-18 | 68.40 | 71.97 | 61.70 | 62.07 | 317950 | 21374660 | -5.83 | -8.59% |
| 2007-10-12 | 66.60 | 68.28 | 59.46 | 67.90 | 506923 | 32378782 | 3.90 | 6.09% |
| 2007-09-28 | 57.24 | 64.99 | 54.50 | 64.00 | 578840 | 34726560 | 7.00 | 12.28% |
| 2007-09-21 | 48.02 | 58.30 | 46.00 | 57.00 | 685181 | 35388588 | 9.10 | 19.00% |
| 2007-09-14 | 46.37 | 47.98 | 43.80 | 47.90 | 466088 | 21550624 | 1.03 | 2.20% |
| 2007-09-07 | 49.00 | 50.49 | 46.83 | 46.87 | 400857 | 19549328 | -1.73 | -3.56% |
| 2007-08-31 | 49.05 | 52.38 | 46.80 | 48.60 | 616273 | 30459280 | 0.05 | 0.10% |
| 2007-08-24 | 42.20 | 48.73 | 42.20 | 48.55 | 722763 | 32734998 | 7.31 | 17.73% |
| 2007-08-17 | 47.04 | 48.00 | 40.98 | 41.24 | 647720 | 28316614 | -5.77 | -12.27% |
| 2007-08-10 | 44.60 | 48.66 | 42.00 | 47.01 | 664161 | 30375658 | 3.30 | 7.55% |
| 2007-08-03 | 35.56 | 44.48 | 35.56 | 43.71 | 895126 | 36097988 | 8.15 | 22.92% |
| 2007-07-27 | 32.25 | 36.95 | 32.25 | 35.56 | 652912 | 22797662 | 3.60 | 11.26% |
| 2007-07-20 | 32.25 | 32.86 | 30.10 | 31.96 | 376389 | 11762865 | -0.54 | -1.66% |
| 2007-07-13 | 32.28 | 33.59 | 31.69 | 32.50 | 469299 | 15379993 | 0.60 | 1.88% |
| 2007-07-06 | 29.10 | 33.20 | 29.10 | 31.90 | 513710 | 16083601 | 2.60 | 8.87% |
| 2007-06-29 | 32.61 | 33.20 | 28.60 | 29.30 | 587265 | 18285156 | -3.25 | -9.98% |
| 2007-06-22 | 35.60 | 36.85 | 31.60 | 32.55 | 800105 | 27579486 | -2.72 | -7.71% |
| 2007-06-15 | 33.62 | 36.80 | 33.30 | 35.27 | 1248746 | 44206672 | 2.57 | 7.86% |
| 2007-06-08 | 32.29 | 33.30 | 25.97 | 32.70 | 1351982 | 41467556 | 0.63 | 1.96% |
| 2007-06-01 | 30.15 | 33.84 | 29.00 | 32.07 | 1724525 | 54318620 | 2.16 | 7.22% |
| 2007-05-25 | 32.65 | 35.65 | 29.68 | 29.91 | 1100616 | 34320616 | -3.69 | -10.98% |
| 2007-05-18 | 31.70 | 34.30 | 31.06 | 33.60 | 860566 | 28281388 | 1.48 | 4.61% |
| 2007-05-11 | 33.00 | 33.97 | 31.38 | 32.12 | 817438 | 26806006 | 0.62 | 1.97% |
| 2007-04-27 | 32.22 | 34.08 | 31.27 | 31.50 | 866491 | 28179128 | -0.56 | -1.75% |
| 2007-04-20 | 31.00 | 34.47 | 30.11 | 32.06 | 1193159 | 38477392 | 0.94 | 3.02% |
| 2007-04-13 | 27.80 | 32.99 | 27.50 | 31.12 | 1692797 | 51358584 | 3.76 | 13.74% |
| 2007-04-06 | 26.35 | 28.15 | 25.90 | 27.36 | 1213440 | 32265132 | 0.18 | 0.66% |
| 2007-03-30 | 27.61 | 28.15 | 25.33 | 27.18 | 1086743 | 29671452 | 0.09 | 0.33% |
| 2007-03-23 | 23.20 | 27.10 | 23.01 | 27.09 | 908680 | 22909104 | 3.17 | 13.25% |
| 2007-03-16 | 24.97 | 25.00 | 23.55 | 23.92 | 579402 | 14129868 | -1.29 | -5.12% |
| 2007-03-09 | 23.30 | 26.25 | 22.39 | 25.21 | 824913 | 20102066 | 1.40 | 5.88% |
| 2007-03-02 | 25.50 | 26.85 | 22.78 | 23.81 | 1123409 | 27658924 | -0.99 | -3.99% |
| 2007-02-16 | 21.25 | 25.09 | 21.25 | 24.80 | 739692 | 17269136 | 3.71 | 17.59% |
| 2007-02-09 | 19.99 | 21.57 | 19.31 | 21.09 | 747451 | 15342469 | 0.41 | 1.98% |
| 2007-02-02 | 22.55 | 24.20 | 20.60 | 20.68 | 1438530 | 32649998 | -1.32 | -6.00% |
| 2007-01-26 | 20.39 | 22.55 | 19.88 | 22.00 | 1680357 | 35688112 | 1.95 | 9.73% |
| 2007-01-19 | 17.34 | 20.19 | 17.16 | 20.05 | 1415107 | 26413820 | 2.66 | 15.30% |
| 2007-01-12 | 16.70 | 19.47 | 16.60 | 17.39 | 1409744 | 25653648 | 0.21 | 1.22% |
| 2007-01-05 | 17.34 | 17.35 | 16.55 | 17.18 | 445810 | 7541952 | -0.15 | -0.87% |
| 2006-12-29 | 17.49 | 17.94 | 16.81 | 17.33 | 643669 | 11103718 | -0.13 | -0.74% |
| 2006-12-22 | 18.31 | 19.10 | 17.31 | 17.46 | 725323 | 13216994 | -0.74 | -4.07% |
| 2006-12-15 | 17.21 | 18.59 | 17.08 | 18.20 | 600032 | 10638959 | 1.10 | 6.43% |
| 2006-12-08 | 18.37 | 19.60 | 16.60 | 17.10 | 1504344 | 27449078 | -1.16 | -6.35% |
| 2006-12-01 | 18.15 | 18.88 | 16.71 | 18.26 | 1210011 | 21771358 | 0.56 | 3.16% |
