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 | 24.87 | 27.00 | 24.31 | 24.95 | 129080 | 3328304 | 0.17 | 0.69% |
| 2009-11-20 | 25.20 | 25.91 | 24.60 | 24.78 | 76863 | 1930544 | -0.42 | -1.67% |
| 2009-11-13 | 24.98 | 25.24 | 24.28 | 25.20 | 75927 | 1884262 | 0.40 | 1.61% |
| 2009-11-06 | 23.39 | 25.33 | 23.01 | 24.80 | 101626 | 2501914 | 1.20 | 5.08% |
| 2009-10-30 | 23.67 | 24.68 | 22.39 | 23.60 | 86505 | 2056796 | -0.08 | -0.34% |
| 2009-10-23 | 22.87 | 24.30 | 22.60 | 23.68 | 120394 | 2841367 | 0.70 | 3.05% |
| 2009-10-16 | 20.40 | 23.67 | 20.00 | 22.98 | 161281 | 3597781 | 2.77 | 13.71% |
| 2009-10-09 | 19.50 | 20.28 | 19.50 | 20.21 | 12644 | 253751 | 0.88 | 4.55% |
| 2009-09-30 | 20.35 | 20.83 | 18.98 | 19.33 | 36159 | 714732 | -0.96 | -4.73% |
| 2009-09-25 | 20.27 | 21.35 | 19.50 | 20.29 | 79765 | 1624236 | -0.39 | -1.89% |
| 2009-09-18 | 20.68 | 22.16 | 19.63 | 20.68 | 166772 | 3482320 | 0.98 | 4.97% |
| 2009-09-11 | 20.80 | 20.80 | 19.10 | 19.70 | 103425 | 2062771 | -0.45 | -2.23% |
| 2009-09-04 | 19.90 | 20.50 | 17.69 | 20.15 | 88941 | 1687984 | 0.13 | 0.65% |
| 2009-08-28 | 19.33 | 22.67 | 19.00 | 20.02 | 176107 | 3732011 | 0.77 | 4.00% |
| 2009-08-21 | 20.76 | 20.76 | 17.60 | 19.25 | 80417 | 1522610 | -1.59 | -7.63% |
| 2009-08-14 | 25.03 | 25.80 | 20.79 | 20.84 | 102406 | 2298806 | -4.23 | -16.87% |
| 2009-08-07 | 27.86 | 27.87 | 25.00 | 25.07 | 72267 | 1913907 | -1.96 | -7.25% |
| 2009-07-31 | 26.38 | 28.40 | 25.07 | 27.03 | 79481 | 2145527 | 0.66 | 2.50% |
| 2009-07-24 | 26.58 | 27.19 | 25.60 | 26.37 | 62927 | 1659774 | -0.22 | -0.83% |
| 2009-07-17 | 25.50 | 28.10 | 25.40 | 26.59 | 113850 | 3080776 | 1.29 | 5.10% |
| 2009-07-10 | 25.50 | 26.00 | 24.30 | 25.30 | 52699 | 1331109 | 0.33 | 1.32% |
| 2009-07-03 | 25.45 | 26.12 | 24.32 | 24.97 | 39592 | 999757 | -0.48 | -1.89% |
| 2009-06-26 | 24.98 | 26.00 | 23.80 | 25.45 | 46741 | 1165664 | 0.63 | 2.54% |
| 2009-06-19 | 24.38 | 27.10 | 24.06 | 24.82 | 55019 | 1406639 | 0.44 | 1.80% |
| 2009-06-12 | 25.00 | 27.28 | 24.22 | 24.38 | 134833 | 3497528 | -1.24 | -4.84% |
| 2009-06-05 | 23.00 | 25.62 | 22.65 | 25.62 | 100507 | 2443912 | 3.01 | 13.31% |
| 2009-05-27 | 21.10 | 23.00 | 20.50 | 22.61 | 40662 | 912688 | 1.34 | 6.30% |
| 2009-05-22 | 21.87 | 22.70 | 21.05 | 21.27 | 62027 | 1358405 | -0.63 | -2.88% |
| 2009-05-15 | 21.80 | 22.68 | 20.10 | 21.90 | 79755 | 1698881 | 0.09 | 0.41% |
| 2009-05-08 | 20.86 | 22.95 | 20.83 | 21.81 | 77509 | 1719065 | 1.01 | 4.86% |
| 2009-04-30 | 21.48 | 21.48 | 19.60 | 20.80 | 62220 | 1270277 | -1.00 | -4.59% |
| 2009-04-24 | 24.00 | 25.18 | 21.70 | 21.80 | 133671 | 3110696 | -2.46 | -10.14% |
| 2009-04-17 | 20.96 | 24.76 | 20.70 | 24.26 | 192054 | 4305029 | 3.31 | 15.80% |
| 2009-04-10 | 20.85 | 22.89 | 20.20 | 20.95 | 195209 | 4217034 | 0.15 | 0.72% |
| 2009-04-03 | 20.68 | 21.68 | 20.11 | 20.80 | 157652 | 3294020 | 0.57 | 2.82% |
| 2009-03-27 | 20.07 | 20.98 | 19.45 | 20.23 | 225590 | 4559063 | -0.28 | -1.36% |
| 2009-03-20 | 19.87 | 22.97 | 19.65 | 20.51 | 237143 | 5034262 | 0.64 | 3.22% |
| 2009-03-13 | 16.15 | 22.49 | 16.15 | 19.87 | 362635 | 7092611 | 3.85 | 24.03% |
| 2009-03-06 | 14.22 | 16.83 | 13.67 | 16.02 | 124440 | 1928949 | 1.61 | 11.17% |
| 2009-02-27 | 17.98 | 18.98 | 14.41 | 14.41 | 188592 | 3238702 | -3.52 | -19.63% |
| 2009-02-20 | 17.63 | 18.10 | 15.80 | 17.93 | 240846 | 4086073 | 0.30 | 1.70% |
| 2009-02-13 | 14.55 | 18.44 | 13.65 | 17.63 | 268562 | 4243938 | 3.40 | 23.89% |
| 2009-02-06 | 11.60 | 14.89 | 11.40 | 14.23 | 137516 | 1852216 | 2.97 | 26.38% |
| 2009-01-23 | 8.36 | 11.26 | 8.36 | 11.26 | 275532 | 2758218 | 2.93 | 35.17% |
| 2009-01-16 | 7.37 | 8.75 | 7.20 | 8.33 | 142377 | 1123857 | 0.93 | 12.57% |
| 2009-01-09 | 6.15 | 7.41 | 6.04 | 7.40 | 110995 | 762834 | 1.37 | 22.72% |
| 2008-12-26 | 6.77 | 6.88 | 5.82 | 6.03 | 62502 | 395682 | -0.74 | -10.93% |
| 2008-12-19 | 6.53 | 6.84 | 6.25 | 6.77 | 85351 | 566812 | 0.37 | 5.78% |
| 2008-12-12 | 7.08 | 7.71 | 6.39 | 6.40 | 171460 | 1251240 | -0.79 | -10.99% |
| 2008-12-05 | 6.61 | 7.45 | 6.20 | 7.19 | 136418 | 956218 | 0.55 | 8.28% |
| 2008-11-28 | 7.03 | 7.10 | 6.33 | 6.64 | 105044 | 703013 | -0.39 | -5.55% |
| 2008-11-21 | 7.15 | 8.30 | 6.68 | 7.03 | 217143 | 1629609 | -0.11 | -1.54% |
| 2008-11-14 | 6.45 | 7.29 | 6.11 | 7.14 | 257553 | 1739209 | 0.69 | 10.70% |
| 2008-11-07 | 6.35 | 6.95 | 6.14 | 6.45 | 175818 | 1150392 | 0.10 | 1.57% |
| 2008-10-31 | 5.33 | 6.35 | 5.22 | 6.35 | 227470 | 1337548 | 1.01 | 18.91% |
| 2008-10-24 | 5.00 | 5.50 | 4.71 | 5.34 | 71568 | 372522 | 0.23 | 4.50% |
| 2008-10-17 | 4.75 | 5.47 | 4.38 | 5.11 | 72742 | 371437 | 0.42 | 8.96% |
| 2008-10-10 | 5.20 | 5.45 | 4.69 | 4.69 | 30734 | 157682 | -0.70 | -12.99% |
| 2008-09-26 | 5.01 | 5.81 | 4.80 | 5.39 | 148386 | 799761 | 0.55 | 11.36% |
| 2008-09-19 | 4.88 | 4.88 | 4.20 | 4.84 | 18977 | 88266 | -0.01 | -0.21% |
| 2008-09-12 | 5.20 | 5.20 | 4.75 | 4.85 | 22627 | 112567 | -0.25 | -4.90% |
| 2008-09-05 | 5.30 | 5.65 | 5.09 | 5.10 | 40648 | 217279 | -0.20 | -3.77% |
| 2008-08-29 | 5.09 | 5.62 | 4.88 | 5.30 | 43980 | 235423 | 0.20 | 3.92% |
| 2008-08-22 | 5.73 | 5.73 | 4.67 | 5.10 | 32179 | 166227 | -0.50 | -8.93% |
| 2008-08-15 | 6.32 | 6.32 | 5.25 | 5.60 | 19859 | 111356 | -0.70 | -11.11% |
| 2008-08-08 | 7.05 | 7.60 | 6.29 | 6.30 | 61843 | 433692 | -0.71 | -10.13% |
| 2008-08-01 | 7.03 | 7.79 | 6.72 | 7.01 | 104578 | 772102 | 0.00 | 0.00% |
| 2008-07-25 | 6.78 | 7.32 | 6.71 | 7.01 | 40395 | 287146 | 0.14 | 2.04% |
| 2008-07-18 | 7.01 | 8.00 | 6.38 | 6.87 | 120795 | 882371 | -0.23 | -3.24% |
| 2008-07-11 | 6.68 | 7.63 | 6.43 | 7.10 | 57669 | 411407 | 0.55 | 8.40% |
| 2008-07-04 | 6.47 | 6.64 | 5.91 | 6.55 | 32552 | 206198 | 0.08 | 1.24% |
| 2008-06-27 | 6.06 | 7.19 | 6.04 | 6.47 | 46150 | 317175 | 0.20 | 3.19% |
| 2008-06-20 | 7.15 | 7.25 | 6.02 | 6.27 | 28823 | 192555 | -0.83 | -11.69% |
| 2008-06-13 | 8.30 | 8.30 | 7.10 | 7.10 | 28682 | 217639 | -1.65 | -18.86% |
| 2008-06-06 | 8.82 | 10.27 | 8.65 | 8.75 | 72070 | 680681 | -0.07 | -0.79% |
| 2008-05-30 | 8.80 | 9.35 | 8.50 | 8.82 | 38824 | 345369 | -0.17 | -1.89% |
| 2008-05-23 | 10.97 | 11.68 | 8.63 | 8.99 | 141121 | 1445429 | -1.93 | -17.67% |
| 2008-05-16 | 9.00 | 10.92 | 8.78 | 10.92 | 123676 | 1218876 | 1.69 | 18.31% |
| 2008-05-09 | 8.76 | 9.35 | 8.31 | 9.23 | 79960 | 711415 | 0.61 | 7.08% |
| 2008-04-30 | 8.14 | 8.89 | 7.98 | 8.62 | 43319 | 364021 | 0.40 | 4.87% |
| 2008-04-25 | 8.57 | 8.70 | 6.66 | 8.22 | 93898 | 738156 | 0.08 | 0.98% |
| 2008-04-18 | 9.93 | 9.93 | 8.14 | 8.14 | 39742 | 355952 | -1.91 | -19.00% |
| 2008-04-11 | 10.00 | 11.28 | 9.10 | 10.05 | 85952 | 892135 | -0.23 | -2.24% |
| 2008-04-03 | 13.99 | 14.20 | 9.72 | 10.28 | 116607 | 1398470 | -3.46 | -25.18% |
| 2008-03-28 | 11.90 | 13.74 | 10.80 | 13.74 | 136634 | 1725207 | 1.96 | 16.64% |
| 2008-03-21 | 13.74 | 13.75 | 10.33 | 11.78 | 56864 | 662663 | -1.97 | -14.33% |
| 2008-03-14 | 15.60 | 15.93 | 13.10 | 13.75 | 25033 | 368560 | -2.17 | -13.63% |
| 2008-03-07 | 15.60 | 16.40 | 15.58 | 15.92 | 36891 | 589649 | 0.27 | 1.73% |
| 2008-02-29 | 15.90 | 16.25 | 14.50 | 15.65 | 35395 | 546153 | -0.30 | -1.88% |
| 2008-02-22 | 14.50 | 16.87 | 14.11 | 15.95 | 80801 | 1275606 | 1.20 | 8.14% |
| 2008-02-15 | 14.60 | 15.00 | 14.18 | 14.75 | 15737 | 230729 | 0.38 | 2.64% |
| 2008-02-05 | 13.57 | 14.88 | 13.57 | 14.37 | 18207 | 264215 | 0.84 | 6.21% |
| 2008-02-01 | 16.25 | 16.25 | 13.02 | 13.53 | 34174 | 502538 | -2.67 | -16.48% |
| 2008-01-25 | 18.19 | 18.22 | 14.60 | 16.20 | 49043 | 794137 | -1.80 | -10.00% |
| 2008-01-18 | 20.30 | 20.40 | 17.49 | 18.00 | 69206 | 1310372 | -2.30 | -11.33% |
| 2008-01-11 | 20.28 | 21.38 | 19.60 | 20.30 | 80229 | 1646435 | -0.25 | -1.22% |
| 2008-01-04 | 20.40 | 21.40 | 19.50 | 20.55 | 68287 | 1386772 | 0.09 | 0.44% |
| 2007-12-28 | 17.79 | 20.46 | 17.70 | 20.46 | 137020 | 2631790 | 3.15 | 18.20% |
| 2007-12-21 | 17.34 | 17.59 | 16.27 | 17.31 | 36378 | 621521 | 0.17 | 0.99% |
| 2007-12-14 | 15.20 | 17.60 | 14.87 | 17.14 | 46641 | 778905 | 1.94 | 12.76% |
| 2007-12-07 | 15.30 | 15.50 | 14.83 | 15.20 | 12301 | 186372 | 0.05 | 0.33% |
| 2007-11-30 | 15.11 | 15.60 | 14.65 | 15.15 | 15613 | 235764 | -0.15 | -0.98% |
| 2007-11-23 | 16.40 | 16.40 | 15.00 | 15.30 | 18181 | 288819 | -1.10 | -6.71% |
| 2007-11-16 | 15.00 | 17.00 | 13.91 | 16.40 | 35844 | 564117 | 1.85 | 12.71% |
| 2007-11-09 | 15.50 | 16.48 | 14.30 | 14.55 | 21800 | 340034 | -1.45 | -9.06% |
| 2007-11-02 | 15.80 | 17.90 | 15.62 | 16.00 | 52020 | 879998 | 0.10 | 0.63% |
| 2007-10-26 | 17.20 | 18.50 | 14.85 | 15.90 | 81905 | 1406602 | -1.22 | -7.13% |
| 2007-10-18 | 15.17 | 17.78 | 14.61 | 17.12 | 102391 | 1689443 | 1.97 | 13.00% |
| 2007-10-12 | 17.30 | 17.70 | 13.71 | 15.15 | 88984 | 1397941 | -2.05 | -11.92% |
| 2007-09-28 | 16.00 | 17.35 | 15.53 | 17.20 | 82827 | 1380623 | 1.03 | 6.37% |
| 2007-09-21 | 16.85 | 17.30 | 15.70 | 16.17 | 79989 | 1326038 | -0.63 | -3.75% |
| 2007-09-14 | 16.60 | 17.68 | 15.30 | 16.80 | 123177 | 2044612 | 0.04 | 0.24% |
| 2007-09-07 | 18.40 | 19.50 | 16.70 | 16.76 | 199421 | 3660463 | -1.53 | -8.37% |
| 2007-08-31 | 16.20 | 19.64 | 15.71 | 18.29 | 225108 | 3934704 | 2.06 | 12.69% |
| 2007-08-24 | 16.48 | 16.98 | 15.63 | 16.23 | 160105 | 2614573 | 0.05 | 0.31% |
| 2007-08-17 | 13.90 | 16.38 | 13.70 | 16.18 | 167382 | 2511253 | 2.18 | 15.57% |
| 2007-08-10 | 16.18 | 16.45 | 13.38 | 14.00 | 169308 | 2501969 | -2.00 | -12.50% |
| 2007-08-03 | 15.07 | 16.95 | 14.70 | 16.00 | 295183 | 4695655 | 0.83 | 5.47% |
| 2007-07-27 | 12.63 | 16.30 | 12.52 | 15.17 | 317809 | 4590747 | 3.69 | 32.14% |
| 2007-07-20 | 11.10 | 11.78 | 10.03 | 11.48 | 140169 | 1520682 | 0.22 | 1.95% |
| 2007-07-13 | 12.32 | 12.80 | 10.70 | 11.26 | 117530 | 1379910 | -1.04 | -8.46% |
| 2007-07-06 | 11.71 | 12.30 | 10.57 | 12.30 | 185708 | 2149561 | 0.59 | 5.04% |
| 2007-06-29 | 15.86 | 16.25 | 11.71 | 11.71 | 177293 | 2432269 | -4.84 | -29.25% |
| 2007-06-22 | 18.60 | 19.50 | 15.30 | 16.55 | 230173 | 4077260 | -1.75 | -9.56% |
| 2007-06-15 | 18.20 | 20.22 | 17.34 | 18.30 | 291651 | 5460845 | -0.19 | -1.03% |
| 2007-06-08 | 16.00 | 18.49 | 13.53 | 18.49 | 359075 | 5805142 | 1.79 | 10.72% |
| 2007-06-01 | 21.50 | 23.20 | 16.70 | 16.70 | 329926 | 6544223 | -5.35 | -24.26% |
| 2007-05-25 | 17.71 | 23.68 | 17.71 | 22.05 | 257110 | 5887348 | 5.95 | 36.96% |
| 2007-04-11 | 16.10 | 16.10 | 16.10 | 16.10 | 4406 | 70938 | 1.46 | 9.97% |
| 2007-04-06 | 10.94 | 14.64 | 10.52 | 14.64 | 239373 | 2970938 | 3.84 | 35.56% |
| 2007-03-30 | 9.90 | 10.99 | 9.45 | 10.80 | 261632 | 2678501 | 1.02 | 10.43% |
| 2007-03-23 | 7.23 | 9.90 | 7.06 | 9.78 | 274680 | 2367744 | 2.35 | 31.63% |
| 2007-03-16 | 7.41 | 7.98 | 7.20 | 7.43 | 202910 | 1537208 | 0.05 | 0.68% |
| 2007-03-09 | 6.90 | 7.58 | 6.35 | 7.38 | 213502 | 1504798 | 0.47 | 6.80% |
| 2007-03-02 | 6.32 | 7.17 | 5.95 | 6.91 | 303364 | 2030237 | 0.64 | 10.21% |
| 2007-02-16 | 5.80 | 6.45 | 5.79 | 6.27 | 156246 | 954805 | 0.52 | 9.04% |
| 2007-02-08 | 5.40 | 5.82 | 5.35 | 5.75 | 70855 | 400705 | 0.33 | 6.09% |
| 2007-02-02 | 5.75 | 6.08 | 5.30 | 5.42 | 164410 | 952751 | -0.34 | -5.90% |
| 2007-01-26 | 5.83 | 6.27 | 5.38 | 5.76 | 220811 | 1306236 | -0.06 | -1.03% |
| 2007-01-19 | 5.58 | 6.40 | 5.42 | 5.82 | 312908 | 1856343 | 0.23 | 4.11% |
| 2007-01-12 | 4.89 | 5.69 | 4.77 | 5.59 | 230115 | 1201360 | 0.78 | 16.22% |
| 2007-01-05 | 4.68 | 4.84 | 4.54 | 4.81 | 39864 | 186567 | 0.16 | 3.44% |
| 2006-12-29 | 4.60 | 4.85 | 4.57 | 4.65 | 81845 | 383629 | 0.03 | 0.65% |
| 2006-12-22 | 4.49 | 4.83 | 4.45 | 4.62 | 79746 | 369292 | 0.13 | 2.90% |
| 2006-12-15 | 4.33 | 4.65 | 4.30 | 4.49 | 44040 | 196731 | 0.16 | 3.69% |
| 2006-12-08 | 4.53 | 4.69 | 4.33 | 4.33 | 61072 | 277246 | -0.23 | -5.04% |
| 2006-12-01 | 4.45 | 4.66 | 4.40 | 4.56 | 46668 | 212447 | 0.09 | 2.01% |
