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 | 20.66 | 22.90 | 20.10 | 20.68 | 2099068 | 44895196 | -0.01 | -0.05% |
| 2009-11-20 | 20.33 | 21.21 | 20.16 | 20.69 | 1395296 | 28840420 | 0.46 | 2.27% |
| 2009-11-13 | 20.28 | 21.30 | 19.77 | 20.23 | 1399924 | 28726942 | 0.03 | 0.15% |
| 2009-11-06 | 18.99 | 20.50 | 18.67 | 20.20 | 1295147 | 25477582 | 0.80 | 4.12% |
| 2009-10-30 | 21.90 | 22.00 | 19.12 | 19.40 | 777033 | 15683575 | -2.60 | -11.82% |
| 2009-10-23 | 20.50 | 22.22 | 20.40 | 22.00 | 670934 | 14564058 | 1.63 | 8.00% |
| 2009-10-16 | 19.30 | 20.60 | 19.15 | 20.37 | 680419 | 13568807 | 0.99 | 5.11% |
| 2009-10-09 | 18.50 | 19.55 | 18.50 | 19.38 | 121926 | 2346433 | 0.88 | 4.76% |
| 2009-09-29 | 19.13 | 19.28 | 18.10 | 18.50 | 273911 | 5097420 | -0.60 | -3.14% |
| 2009-09-25 | 19.26 | 19.91 | 17.94 | 19.10 | 865612 | 16347851 | -0.18 | -0.93% |
| 2009-09-18 | 20.45 | 21.61 | 19.00 | 19.28 | 921488 | 18861840 | -0.62 | -3.12% |
| 2009-09-08 | 19.05 | 20.05 | 18.50 | 19.90 | 392898 | 7614328 | 1.05 | 5.57% |
| 2009-09-04 | 18.38 | 19.60 | 16.42 | 18.85 | 965701 | 17042296 | 0.37 | 2.00% |
| 2009-08-28 | 19.52 | 20.47 | 18.41 | 18.48 | 866879 | 16799430 | -1.21 | -6.14% |
| 2009-08-21 | 22.40 | 22.75 | 18.10 | 19.69 | 1040004 | 21037700 | -3.01 | -13.26% |
| 2009-08-14 | 20.75 | 23.88 | 20.63 | 22.70 | 1928636 | 42892896 | 2.08 | 10.09% |
| 2009-08-07 | 21.90 | 22.09 | 20.08 | 20.62 | 1766620 | 37214204 | -1.23 | -5.63% |
| 2009-07-31 | 24.68 | 24.78 | 20.40 | 21.85 | 1645574 | 37304840 | -2.94 | -11.86% |
| 2009-07-24 | 22.82 | 25.40 | 21.80 | 24.79 | 2040891 | 47456616 | 1.80 | 7.83% |
| 2009-07-17 | 23.60 | 24.67 | 22.50 | 22.99 | 958151 | 22474082 | -0.85 | -3.56% |
| 2009-07-10 | 24.91 | 25.50 | 22.50 | 23.84 | 1309837 | 31136964 | -0.99 | -3.99% |
| 2009-07-03 | 18.80 | 25.00 | 18.80 | 24.83 | 1296423 | 28471972 | 5.95 | 31.52% |
| 2009-06-26 | 20.30 | 20.37 | 18.47 | 18.88 | 679341 | 12975888 | -1.12 | -5.60% |
| 2009-06-19 | 18.15 | 20.21 | 17.75 | 20.00 | 1125837 | 21276180 | 1.88 | 10.38% |
| 2009-06-12 | 17.93 | 19.60 | 17.85 | 18.12 | 1210773 | 22351664 | 1.82 | 11.17% |
| 2009-05-18 | 16.58 | 16.58 | 15.80 | 16.30 | 155137 | 2488920 | -0.28 | -1.69% |
| 2009-05-15 | 17.17 | 17.69 | 16.00 | 16.58 | 768456 | 12984183 | -0.58 | -3.38% |
| 2009-05-08 | 14.40 | 17.80 | 14.10 | 17.16 | 979107 | 15536463 | 2.90 | 20.34% |
| 2009-04-30 | 13.38 | 14.45 | 12.55 | 14.26 | 750712 | 10113923 | 0.87 | 6.50% |
| 2009-04-24 | 13.86 | 14.69 | 13.13 | 13.39 | 735518 | 10236333 | -0.49 | -3.53% |
| 2009-04-16 | 13.40 | 14.49 | 13.40 | 13.88 | 720549 | 10042612 | 0.48 | 3.58% |
| 2009-04-10 | 13.80 | 13.86 | 12.60 | 13.40 | 608635 | 8014877 | -0.25 | -1.83% |
| 2009-04-03 | 13.28 | 14.21 | 12.65 | 13.65 | 845209 | 11353293 | 0.33 | 2.48% |
| 2009-03-27 | 12.68 | 13.88 | 12.68 | 13.32 | 918742 | 12246142 | 0.66 | 5.21% |
| 2009-03-20 | 11.43 | 13.38 | 11.30 | 12.66 | 1387909 | 17552300 | 1.19 | 10.38% |
| 2009-03-13 | 13.15 | 13.40 | 11.10 | 11.47 | 971798 | 11562493 | -1.48 | -11.43% |
| 2009-03-06 | 11.33 | 13.29 | 11.20 | 12.95 | 1261860 | 15871601 | 1.47 | 12.80% |
| 2009-02-27 | 10.71 | 12.35 | 10.30 | 11.48 | 1849399 | 21309912 | 0.88 | 8.30% |
| 2009-02-20 | 11.22 | 11.60 | 9.68 | 10.60 | 1517126 | 15987618 | -0.60 | -5.36% |
| 2009-02-13 | 10.10 | 11.37 | 9.85 | 11.20 | 1583051 | 16675147 | 1.17 | 11.66% |
| 2009-02-06 | 9.18 | 10.20 | 8.66 | 10.03 | 1091349 | 10270329 | 0.95 | 10.46% |
| 2009-01-23 | 8.60 | 9.32 | 8.55 | 9.08 | 777684 | 6952198 | 0.53 | 6.20% |
| 2009-01-16 | 8.74 | 8.78 | 8.24 | 8.55 | 658751 | 5610773 | -0.25 | -2.84% |
| 2009-01-09 | 8.23 | 9.05 | 8.19 | 8.80 | 490956 | 4248243 | 0.61 | 7.45% |
| 2008-12-26 | 9.83 | 9.90 | 8.10 | 8.19 | 695182 | 6115620 | -1.67 | -16.94% |
| 2008-12-19 | 9.82 | 10.24 | 9.51 | 9.86 | 469203 | 4624850 | 0.09 | 0.92% |
| 2008-12-12 | 10.40 | 11.00 | 9.50 | 9.77 | 648509 | 6686412 | -0.59 | -5.70% |
| 2008-12-05 | 9.10 | 10.49 | 8.99 | 10.36 | 710839 | 7008246 | 0.96 | 10.21% |
| 2008-11-27 | 9.40 | 10.18 | 8.71 | 9.40 | 617996 | 5862943 | -0.06 | -0.63% |
| 2008-11-21 | 8.80 | 9.80 | 8.05 | 9.46 | 922252 | 8232638 | 0.45 | 4.99% |
| 2008-11-14 | 7.48 | 9.08 | 7.40 | 9.01 | 611415 | 5107771 | 1.69 | 23.09% |
| 2008-11-07 | 7.75 | 8.00 | 7.08 | 7.32 | 382792 | 2842864 | -0.50 | -6.39% |
| 2008-10-31 | 8.40 | 8.41 | 7.25 | 7.82 | 702908 | 5438104 | -0.79 | -9.18% |
| 2008-10-24 | 9.23 | 9.53 | 8.48 | 8.61 | 539572 | 4848509 | -0.57 | -6.21% |
| 2008-10-17 | 8.38 | 10.00 | 8.18 | 9.18 | 713966 | 6682424 | 0.47 | 5.40% |
| 2008-10-10 | 9.38 | 9.99 | 8.60 | 8.71 | 756139 | 7061753 | -0.86 | -8.99% |
| 2008-09-26 | 9.32 | 9.74 | 7.91 | 9.57 | 1374178 | 12164027 | 1.10 | 12.99% |
| 2008-09-19 | 7.44 | 8.47 | 7.25 | 8.47 | 1082709 | 8556355 | 1.03 | 13.84% |
| 2008-09-12 | 8.38 | 8.45 | 7.17 | 7.44 | 340584 | 2616762 | -0.95 | -11.32% |
| 2008-09-05 | 9.28 | 9.36 | 8.31 | 8.39 | 258636 | 2279624 | -0.71 | -7.80% |
| 2008-08-28 | 9.60 | 9.80 | 9.10 | 9.10 | 154138 | 1460023 | -0.47 | -4.91% |
| 2008-08-22 | 9.70 | 10.15 | 8.93 | 9.57 | 380500 | 3686902 | -0.07 | -0.73% |
| 2008-08-15 | 9.37 | 10.00 | 8.95 | 9.64 | 322624 | 3024773 | 0.27 | 2.88% |
| 2008-08-08 | 10.65 | 10.69 | 9.28 | 9.37 | 277889 | 2768396 | -1.33 | -12.43% |
| 2008-08-01 | 11.48 | 11.80 | 10.06 | 10.70 | 465692 | 5067266 | -0.60 | -5.31% |
| 2008-07-25 | 9.99 | 11.65 | 9.90 | 11.30 | 698633 | 7633683 | 1.31 | 13.11% |
| 2008-07-18 | 11.30 | 11.79 | 9.13 | 9.99 | 699601 | 7083677 | -1.36 | -11.98% |
| 2008-07-11 | 10.18 | 12.90 | 10.05 | 11.35 | 1333344 | 15782770 | 1.15 | 11.28% |
| 2008-07-04 | 9.90 | 10.40 | 9.49 | 10.20 | 334512 | 3345893 | 0.18 | 1.80% |
| 2008-06-27 | 10.01 | 11.30 | 9.83 | 10.02 | 383369 | 4045495 | 0.12 | 1.21% |
| 2008-06-20 | 12.37 | 12.65 | 9.31 | 9.90 | 648725 | 7049686 | -2.40 | -19.51% |
| 2008-06-13 | 13.38 | 14.00 | 12.12 | 12.30 | 297700 | 3857404 | -2.25 | -15.46% |
| 2008-06-06 | 13.52 | 14.77 | 13.20 | 14.55 | 276885 | 3883687 | 1.04 | 7.70% |
| 2008-05-30 | 14.16 | 14.22 | 13.12 | 13.51 | 296134 | 4062947 | -0.59 | -4.18% |
| 2008-05-23 | 15.68 | 15.88 | 13.81 | 14.10 | 500904 | 7283937 | -1.70 | -10.76% |
| 2008-05-16 | 13.59 | 16.65 | 13.30 | 15.80 | 928638 | 14171886 | 1.94 | 14.00% |
| 2008-05-09 | 16.55 | 16.95 | 13.41 | 13.86 | 835122 | 12539248 | -2.34 | -14.44% |
| 2008-04-30 | 15.90 | 16.54 | 14.98 | 16.20 | 472933 | 7378743 | 0.10 | 0.62% |
| 2008-04-25 | 14.50 | 17.06 | 11.89 | 16.10 | 1842894 | 27035020 | 2.90 | 21.97% |
| 2008-04-18 | 17.95 | 17.95 | 12.60 | 13.20 | 1259385 | 18503072 | -4.95 | -27.27% |
| 2008-04-11 | 36.00 | 40.50 | 17.67 | 18.15 | 402753 | 11360768 | -18.45 | -50.41% |
| 2008-04-03 | 40.61 | 41.94 | 34.41 | 36.60 | 360602 | 13605181 | -3.75 | -9.29% |
| 2008-03-27 | 40.80 | 41.60 | 37.87 | 40.35 | 193099 | 7741762 | 0.35 | 0.88% |
| 2008-03-21 | 36.01 | 41.40 | 34.01 | 40.00 | 376591 | 14353494 | 3.72 | 10.25% |
| 2008-03-14 | 42.60 | 43.10 | 35.40 | 36.28 | 234349 | 9044833 | -5.80 | -13.78% |
| 2008-03-07 | 42.67 | 43.74 | 37.20 | 42.08 | 267212 | 10972615 | -0.88 | -2.05% |
| 2008-02-29 | 43.00 | 43.89 | 39.40 | 42.96 | 206930 | 8738095 | 0.16 | 0.37% |
| 2008-02-22 | 47.10 | 47.60 | 41.38 | 42.80 | 218690 | 9812821 | -4.20 | -8.94% |
| 2008-02-15 | 51.32 | 51.48 | 45.00 | 47.00 | 82011 | 3887478 | -2.43 | -4.92% |
| 2008-02-05 | 48.35 | 51.80 | 48.35 | 49.43 | 85438 | 4306208 | 1.64 | 3.43% |
| 2008-02-01 | 46.30 | 48.70 | 44.21 | 47.79 | 417851 | 19613826 | 1.08 | 2.31% |
| 2008-01-25 | 47.20 | 47.47 | 39.96 | 46.71 | 457886 | 20291766 | -0.24 | -0.51% |
| 2008-01-18 | 55.08 | 56.00 | 45.50 | 46.95 | 354665 | 17620912 | -8.05 | -14.64% |
| 2008-01-11 | 51.50 | 55.50 | 49.96 | 55.00 | 410250 | 21650194 | 2.99 | 5.75% |
| 2008-01-04 | 50.20 | 52.45 | 48.50 | 52.01 | 227720 | 11452744 | 1.76 | 3.50% |
| 2007-12-28 | 47.51 | 51.18 | 44.42 | 50.25 | 460284 | 21783976 | 3.05 | 6.46% |
| 2007-12-21 | 45.85 | 48.22 | 42.70 | 47.20 | 211869 | 9747790 | 1.41 | 3.08% |
| 2007-12-14 | 53.00 | 54.78 | 44.30 | 45.79 | 478735 | 23112146 | -8.61 | -15.83% |
| 2007-12-07 | 50.48 | 57.97 | 50.39 | 54.40 | 138787 | 7645480 | 3.31 | 6.48% |
| 2007-11-30 | 55.00 | 56.50 | 48.55 | 51.09 | 210685 | 10884708 | -4.89 | -8.73% |
| 2007-11-23 | 60.11 | 61.00 | 55.30 | 55.98 | 276668 | 16111161 | -4.12 | -6.86% |
| 2007-11-16 | 68.10 | 74.50 | 59.40 | 60.10 | 379098 | 25426238 | -9.20 | -13.28% |
| 2007-11-09 | 58.00 | 70.50 | 54.50 | 69.30 | 445641 | 29105764 | 10.75 | 18.36% |
| 2007-10-12 | 62.35 | 65.50 | 54.53 | 58.55 | 202304 | 12287568 | -2.74 | -4.47% |
| 2007-09-28 | 64.67 | 66.98 | 56.50 | 61.29 | 204656 | 12399366 | -3.11 | -4.83% |
| 2007-09-21 | 69.79 | 70.99 | 64.00 | 64.40 | 175566 | 11883460 | -5.40 | -7.74% |
| 2007-09-14 | 64.02 | 69.86 | 61.50 | 69.80 | 232317 | 15302741 | 4.20 | 6.40% |
| 2007-09-07 | 61.90 | 71.28 | 61.50 | 65.60 | 300953 | 20253276 | 3.27 | 5.25% |
| 2007-08-31 | 62.88 | 65.20 | 59.30 | 62.33 | 175620 | 10894151 | 0.13 | 0.21% |
| 2007-08-24 | 56.00 | 65.20 | 55.00 | 62.20 | 305376 | 18363068 | 7.70 | 14.13% |
| 2007-08-17 | 58.21 | 59.97 | 52.90 | 54.50 | 233919 | 13200424 | -5.38 | -8.98% |
| 2007-08-10 | 59.99 | 65.40 | 57.00 | 59.88 | 343022 | 20807812 | -0.65 | -1.07% |
| 2007-08-03 | 46.91 | 60.80 | 46.80 | 60.53 | 334232 | 17604024 | 13.23 | 27.97% |
| 2007-07-27 | 49.00 | 52.40 | 46.80 | 47.30 | 193718 | 9373211 | -2.20 | -4.44% |
| 2007-07-20 | 45.85 | 49.88 | 43.60 | 49.50 | 152565 | 7187864 | 3.50 | 7.61% |
| 2007-07-13 | 40.50 | 47.60 | 40.50 | 46.00 | 178300 | 8032382 | 5.50 | 13.58% |
| 2007-07-06 | 39.99 | 41.20 | 36.82 | 40.50 | 194477 | 7715741 | 0.70 | 1.76% |
| 2007-06-29 | 42.12 | 42.72 | 37.85 | 39.80 | 176369 | 7114408 | -2.20 | -5.24% |
| 2007-06-22 | 42.15 | 47.58 | 39.65 | 42.00 | 194030 | 8368656 | -0.10 | -0.24% |
| 2007-06-15 | 39.70 | 45.15 | 38.74 | 42.10 | 285887 | 12040953 | 2.40 | 6.04% |
| 2007-06-08 | 38.60 | 41.00 | 31.68 | 39.70 | 413431 | 15379976 | 0.68 | 1.74% |
| 2007-06-01 | 39.85 | 45.90 | 38.48 | 39.02 | 455108 | 19321928 | -0.78 | -1.96% |
| 2007-05-25 | 32.78 | 39.80 | 32.62 | 39.80 | 423832 | 15407882 | 5.26 | 15.23% |
| 2007-05-18 | 33.05 | 37.20 | 32.55 | 34.54 | 425804 | 14614930 | -0.46 | -1.31% |
| 2007-05-10 | 28.69 | 36.93 | 28.05 | 35.00 | 350991 | 11637237 | 6.31 | 21.99% |
| 2007-04-27 | 26.37 | 31.00 | 25.79 | 28.69 | 505820 | 14226122 | 2.69 | 10.35% |
| 2007-04-20 | 22.63 | 27.21 | 22.37 | 26.00 | 765658 | 19310328 | 3.36 | 14.84% |
| 2007-04-13 | 23.20 | 24.21 | 22.55 | 22.64 | 576023 | 13331984 | -0.35 | -1.52% |
| 2007-04-05 | 19.80 | 23.80 | 19.71 | 22.99 | 719215 | 15893332 | 3.15 | 15.88% |
| 2007-03-30 | 19.33 | 21.00 | 18.91 | 19.84 | 594707 | 11764383 | 0.51 | 2.64% |
| 2007-03-23 | 19.41 | 20.80 | 18.78 | 19.33 | 601285 | 11826243 | -0.65 | -3.25% |
| 2007-03-16 | 19.00 | 21.29 | 17.96 | 19.98 | 645285 | 12657637 | 1.02 | 5.38% |
| 2007-03-09 | 17.94 | 19.68 | 17.10 | 18.96 | 546202 | 10289815 | 1.02 | 5.69% |
| 2007-03-02 | 18.97 | 18.97 | 16.41 | 17.94 | 451979 | 8029282 | -1.08 | -5.68% |
| 2007-02-16 | 16.10 | 19.71 | 16.10 | 19.02 | 845573 | 15407767 | 3.02 | 18.88% |
| 2007-02-09 | 16.00 | 16.90 | 15.55 | 16.00 | 660355 | 10611979 | -0.33 | -2.02% |
| 2007-02-02 | 18.90 | 20.40 | 16.05 | 16.33 | 803528 | 14537510 | -2.52 | -13.37% |
| 2007-01-26 | 18.59 | 19.24 | 17.38 | 18.85 | 968395 | 18012302 | 0.25 | 1.34% |
| 2007-01-19 | 20.85 | 24.33 | 17.50 | 18.60 | 1103069 | 21897024 | -2.23 | -10.71% |
| 2007-01-12 | 21.58 | 22.18 | 19.90 | 20.83 | 730014 | 15224040 | -0.72 | -3.34% |
| 2007-01-05 | 22.02 | 23.20 | 20.82 | 21.55 | 191728 | 4193962 | -0.46 | -2.09% |
| 2006-12-29 | 20.79 | 22.86 | 20.79 | 22.01 | 203831 | 4471805 | 1.13 | 5.41% |
| 2006-12-22 | 21.00 | 23.03 | 20.76 | 20.88 | 203880 | 4497429 | -0.10 | -0.48% |
| 2006-12-15 | 19.30 | 21.50 | 19.01 | 20.98 | 278699 | 5685934 | 1.53 | 7.87% |
| 2006-12-08 | 19.87 | 21.75 | 19.02 | 19.45 | 250055 | 5051540 | -0.45 | -2.26% |
| 2006-12-01 | 17.78 | 20.12 | 17.06 | 19.90 | 286652 | 5250820 | 2.12 | 11.92% |
