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 | 28.00 | 28.39 | 26.30 | 27.14 | 556271 | 15222298 | -0.90 | -3.21% |
| 2009-11-20 | 28.51 | 29.19 | 27.65 | 28.04 | 675883 | 19095782 | -0.32 | -1.13% |
| 2009-11-13 | 27.40 | 28.90 | 27.00 | 28.36 | 671757 | 18767902 | 0.95 | 3.47% |
| 2009-11-06 | 26.39 | 28.32 | 26.24 | 27.41 | 584828 | 16085951 | 0.43 | 1.59% |
| 2009-10-30 | 27.30 | 27.45 | 26.20 | 26.98 | 649565 | 17350810 | -0.52 | -1.89% |
| 2009-10-23 | 26.74 | 28.28 | 26.40 | 27.50 | 671856 | 18514560 | 0.77 | 2.88% |
| 2009-10-16 | 25.27 | 27.12 | 25.19 | 26.73 | 792876 | 20922340 | 1.55 | 6.16% |
| 2009-10-09 | 23.93 | 25.35 | 23.90 | 25.18 | 103747 | 2586807 | 1.28 | 5.36% |
| 2009-09-30 | 23.99 | 24.48 | 22.81 | 23.90 | 232612 | 5496484 | -0.04 | -0.17% |
| 2009-09-25 | 24.11 | 26.25 | 23.50 | 23.94 | 923682 | 23196222 | -0.61 | -2.48% |
| 2009-09-18 | 25.65 | 26.25 | 24.00 | 24.55 | 892151 | 22682248 | -0.75 | -2.96% |
| 2009-09-11 | 23.70 | 25.77 | 22.77 | 25.30 | 1077010 | 26610454 | 1.80 | 7.66% |
| 2009-09-04 | 23.31 | 23.50 | 20.78 | 23.50 | 837959 | 18568060 | -0.31 | -1.30% |
| 2009-08-28 | 23.61 | 25.40 | 22.88 | 23.81 | 1025289 | 24897944 | 0.45 | 1.93% |
| 2009-08-21 | 21.20 | 23.96 | 20.74 | 23.36 | 959198 | 21487538 | 0.32 | 1.39% |
| 2009-08-14 | 24.60 | 25.65 | 22.60 | 23.04 | 1214476 | 29650988 | -0.86 | -3.60% |
| 2009-08-07 | 23.82 | 25.20 | 23.01 | 23.90 | 1278166 | 31071176 | 0.11 | 0.46% |
| 2009-07-31 | 24.58 | 24.68 | 21.51 | 23.79 | 818236 | 19290804 | -0.58 | -2.38% |
| 2009-07-24 | 24.18 | 24.98 | 23.58 | 24.37 | 898539 | 21600302 | 0.19 | 0.79% |
| 2009-07-17 | 23.80 | 25.70 | 23.46 | 24.18 | 834607 | 20580456 | 0.33 | 1.38% |
| 2009-07-10 | 23.20 | 26.63 | 23.20 | 23.85 | 957193 | 23927228 | 0.52 | 2.23% |
| 2009-07-03 | 23.43 | 23.84 | 22.20 | 23.33 | 882521 | 20283890 | -0.07 | -0.30% |
| 2009-06-26 | 21.81 | 24.23 | 21.22 | 23.40 | 1349845 | 30896660 | 1.87 | 8.69% |
| 2009-06-19 | 19.01 | 22.23 | 19.00 | 21.53 | 1295368 | 27023826 | 2.52 | 13.26% |
| 2009-06-12 | 19.89 | 20.13 | 18.43 | 19.01 | 972962 | 18779812 | -0.92 | -4.62% |
| 2009-06-05 | 20.10 | 20.60 | 19.60 | 19.93 | 807101 | 16172641 | 0.06 | 0.30% |
| 2009-05-27 | 19.79 | 20.10 | 19.39 | 19.87 | 398673 | 7895706 | -0.33 | -1.63% |
| 2009-05-22 | 20.40 | 21.59 | 19.97 | 20.20 | 748181 | 15593928 | -0.37 | -1.80% |
| 2009-05-15 | 20.65 | 20.99 | 19.71 | 20.57 | 997113 | 20212276 | 0.08 | 0.39% |
| 2009-05-08 | 21.50 | 22.27 | 19.99 | 20.49 | 1132527 | 24297222 | -0.82 | -3.85% |
| 2009-04-30 | 20.08 | 22.01 | 19.31 | 21.31 | 1028383 | 21210876 | 1.26 | 6.28% |
| 2009-04-24 | 22.80 | 23.48 | 19.91 | 20.05 | 1695294 | 35890800 | -2.83 | -12.37% |
| 2009-04-17 | 21.92 | 24.39 | 21.60 | 22.88 | 1004499 | 23357314 | 1.28 | 5.93% |
| 2009-04-10 | 21.95 | 22.19 | 20.40 | 21.60 | 534214 | 11357677 | -0.38 | -1.73% |
| 2009-04-03 | 21.25 | 22.86 | 20.28 | 21.98 | 875084 | 18961332 | 0.79 | 3.73% |
| 2009-03-27 | 20.50 | 22.37 | 20.21 | 21.19 | 921580 | 19666920 | 0.84 | 4.13% |
| 2009-03-20 | 19.52 | 21.32 | 18.93 | 20.35 | 811500 | 16580936 | 0.90 | 4.63% |
| 2009-03-13 | 20.56 | 21.00 | 18.48 | 19.45 | 916511 | 17852392 | -1.04 | -5.08% |
| 2009-03-06 | 18.27 | 22.27 | 18.27 | 20.49 | 1238656 | 25386960 | 1.79 | 9.57% |
| 2009-02-27 | 20.75 | 22.29 | 17.35 | 18.70 | 1344531 | 26809960 | -1.95 | -9.44% |
| 2009-02-20 | 18.00 | 21.58 | 17.52 | 20.65 | 1949661 | 37400068 | 2.71 | 15.11% |
| 2009-02-13 | 16.38 | 17.94 | 15.65 | 17.94 | 1975453 | 32665566 | 1.90 | 11.85% |
| 2009-02-06 | 14.97 | 16.73 | 14.85 | 16.04 | 1443947 | 22798360 | 1.15 | 7.72% |
| 2009-01-23 | 14.30 | 15.29 | 13.88 | 14.89 | 1225860 | 18054172 | 0.76 | 5.38% |
| 2009-01-16 | 13.18 | 14.62 | 12.58 | 14.13 | 1381051 | 18814596 | 0.93 | 7.04% |
| 2009-01-09 | 11.47 | 13.54 | 11.31 | 13.20 | 1596930 | 20596716 | 1.70 | 14.78% |
| 2008-12-26 | 14.11 | 14.35 | 11.42 | 11.50 | 961731 | 12092748 | -2.58 | -18.32% |
| 2008-12-19 | 13.55 | 14.50 | 13.01 | 14.08 | 887855 | 12249936 | 0.71 | 5.31% |
| 2008-12-12 | 14.85 | 15.50 | 13.03 | 13.37 | 1557602 | 22673252 | -1.38 | -9.36% |
| 2008-12-05 | 13.49 | 15.75 | 13.12 | 14.75 | 1693564 | 24695652 | 1.10 | 8.06% |
| 2008-11-28 | 14.55 | 14.55 | 12.04 | 13.65 | 1805805 | 24533036 | -0.92 | -6.31% |
| 2008-11-21 | 13.50 | 15.15 | 12.56 | 14.57 | 2240438 | 30857178 | 1.00 | 7.37% |
| 2008-11-14 | 9.56 | 13.57 | 9.56 | 13.57 | 1886826 | 22082860 | 4.38 | 47.66% |
| 2008-11-07 | 9.50 | 9.76 | 8.80 | 9.19 | 491506 | 4550191 | -0.42 | -4.37% |
| 2008-10-31 | 11.16 | 11.65 | 9.40 | 9.61 | 736477 | 7689933 | -1.97 | -17.01% |
| 2008-10-24 | 12.05 | 13.57 | 11.39 | 11.58 | 757353 | 9566589 | -0.37 | -3.10% |
| 2008-10-17 | 12.30 | 13.70 | 11.35 | 11.95 | 560857 | 6889717 | -0.55 | -4.40% |
| 2008-10-10 | 14.65 | 14.97 | 12.00 | 12.50 | 666838 | 9163583 | -2.21 | -15.02% |
| 2008-09-26 | 12.68 | 14.88 | 12.05 | 14.71 | 1103189 | 14729306 | 3.18 | 27.58% |
| 2008-09-19 | 11.35 | 11.65 | 10.15 | 11.53 | 327840 | 3621973 | 0.26 | 2.31% |
| 2008-09-12 | 11.38 | 11.76 | 11.00 | 11.27 | 270761 | 3079011 | -0.13 | -1.14% |
| 2008-09-05 | 10.90 | 11.80 | 10.70 | 11.40 | 359577 | 4052686 | 0.41 | 3.73% |
| 2008-08-29 | 11.08 | 11.39 | 9.93 | 10.99 | 286165 | 3042728 | 0.08 | 0.73% |
| 2008-08-22 | 11.59 | 11.95 | 10.60 | 10.91 | 356782 | 4056280 | -0.64 | -5.54% |
| 2008-08-15 | 12.47 | 12.47 | 10.97 | 11.55 | 394886 | 4569385 | -0.71 | -5.79% |
| 2008-08-08 | 14.68 | 14.91 | 12.20 | 12.26 | 499233 | 6729113 | -2.56 | -17.27% |
| 2008-08-01 | 15.05 | 15.77 | 14.28 | 14.82 | 733163 | 11115924 | 0.02 | 0.14% |
| 2008-07-25 | 13.80 | 15.20 | 13.60 | 14.80 | 621772 | 9042664 | 1.00 | 7.25% |
| 2008-07-18 | 15.30 | 15.30 | 13.02 | 13.80 | 796422 | 11342786 | -1.70 | -10.97% |
| 2008-07-11 | 13.99 | 16.28 | 13.98 | 15.50 | 982177 | 14963459 | 1.60 | 11.51% |
| 2008-07-04 | 14.78 | 15.17 | 12.88 | 13.90 | 984494 | 13605327 | -1.45 | -9.45% |
| 2008-06-27 | 38.50 | 42.50 | 15.35 | 15.35 | 674319 | 11174675 | -23.65 | -60.64% |
| 2008-04-03 | 39.60 | 41.98 | 36.00 | 39.00 | 62562 | 2422448 | -5.00 | -11.36% |
| 2008-03-28 | 42.99 | 44.18 | 38.62 | 44.00 | 125503 | 5242081 | 1.39 | 3.26% |
| 2008-03-21 | 45.00 | 45.47 | 37.88 | 42.61 | 177984 | 7349923 | -2.78 | -6.12% |
| 2008-03-14 | 52.05 | 52.45 | 43.98 | 45.39 | 205114 | 9665817 | -6.61 | -12.71% |
| 2008-03-07 | 56.50 | 60.00 | 51.70 | 52.00 | 138363 | 7770669 | -5.61 | -9.74% |
| 2008-02-29 | 58.55 | 59.09 | 50.48 | 57.61 | 135392 | 7483127 | -1.09 | -1.86% |
| 2008-02-22 | 62.50 | 62.60 | 58.40 | 58.70 | 60278 | 3632246 | -3.75 | -6.00% |
| 2008-02-15 | 60.60 | 62.50 | 58.50 | 62.45 | 96648 | 5915508 | 2.05 | 3.39% |
| 2008-02-05 | 55.50 | 61.10 | 55.50 | 60.40 | 102643 | 6036157 | 5.75 | 10.52% |
| 2008-01-31 | 60.14 | 60.14 | 53.61 | 54.65 | 87475 | 5017062 | -5.49 | -9.13% |
| 2008-01-25 | 55.20 | 60.60 | 49.00 | 60.14 | 262591 | 14821103 | 5.24 | 9.54% |
| 2008-01-18 | 56.33 | 59.48 | 53.60 | 54.90 | 113426 | 6403808 | -1.45 | -2.57% |
| 2008-01-11 | 58.33 | 59.84 | 56.01 | 56.35 | 126007 | 7246771 | -1.85 | -3.18% |
| 2008-01-04 | 57.00 | 60.03 | 57.00 | 58.20 | 51937 | 3036809 | 0.75 | 1.30% |
| 2007-12-28 | 53.63 | 58.06 | 52.60 | 57.45 | 159001 | 8852505 | 4.45 | 8.40% |
| 2007-12-21 | 49.01 | 53.28 | 47.50 | 53.00 | 130136 | 6687332 | 3.97 | 8.10% |
| 2007-12-14 | 49.00 | 52.49 | 47.11 | 49.03 | 136362 | 6845719 | -0.75 | -1.51% |
| 2007-12-07 | 46.55 | 50.80 | 45.60 | 49.78 | 84086 | 4064403 | 3.30 | 7.10% |
| 2007-11-30 | 50.72 | 52.00 | 45.48 | 46.48 | 136940 | 6600234 | -3.97 | -7.87% |
| 2007-11-23 | 46.43 | 52.31 | 45.48 | 50.45 | 147845 | 7267874 | 4.25 | 9.20% |
| 2007-11-15 | 45.80 | 48.01 | 44.88 | 46.20 | 149730 | 6913802 | -1.90 | -3.95% |
| 2007-11-09 | 51.10 | 53.13 | 47.05 | 48.10 | 156526 | 7767385 | -3.90 | -7.50% |
| 2007-11-02 | 53.00 | 58.20 | 51.70 | 52.00 | 164792 | 8958562 | -1.51 | -2.82% |
| 2007-10-26 | 53.10 | 57.38 | 51.50 | 53.51 | 267062 | 14531122 | 0.33 | 0.62% |
| 2007-10-18 | 55.00 | 59.55 | 53.00 | 53.18 | 201414 | 11408555 | -0.69 | -1.28% |
| 2007-10-12 | 44.12 | 55.70 | 43.65 | 53.87 | 451778 | 23296230 | 10.21 | 23.39% |
| 2007-09-28 | 46.09 | 46.10 | 42.30 | 43.66 | 217648 | 9492083 | -2.43 | -5.27% |
| 2007-09-21 | 43.79 | 47.26 | 42.00 | 46.09 | 221491 | 9875128 | 2.14 | 4.87% |
| 2007-09-14 | 44.61 | 45.60 | 41.38 | 43.95 | 301045 | 13081725 | -1.25 | -2.77% |
| 2007-09-07 | 48.25 | 48.60 | 44.50 | 45.20 | 191439 | 8947442 | -1.90 | -4.03% |
| 2007-08-31 | 45.90 | 48.49 | 44.68 | 47.10 | 295745 | 13844408 | 2.24 | 4.99% |
| 2007-08-24 | 41.94 | 46.48 | 41.54 | 44.86 | 264765 | 11590769 | 3.88 | 9.47% |
| 2007-08-17 | 43.75 | 44.40 | 40.51 | 40.98 | 290731 | 12365336 | -1.57 | -3.69% |
| 2007-08-10 | 45.00 | 46.46 | 41.66 | 42.55 | 374818 | 16561604 | -0.82 | -1.89% |
| 2007-08-03 | 41.24 | 43.37 | 38.31 | 43.37 | 385488 | 15826791 | 2.47 | 6.04% |
| 2007-07-27 | 37.22 | 41.18 | 37.22 | 40.90 | 270262 | 10662535 | 3.88 | 10.48% |
| 2007-07-20 | 38.00 | 38.29 | 35.08 | 37.02 | 162956 | 5936191 | -1.05 | -2.76% |
| 2007-07-13 | 37.08 | 39.29 | 36.35 | 38.07 | 136689 | 5164300 | 1.57 | 4.30% |
| 2007-07-06 | 38.98 | 39.64 | 33.51 | 36.50 | 204764 | 7602718 | -2.00 | -5.20% |
| 2007-06-29 | 38.88 | 41.00 | 36.50 | 38.50 | 317190 | 12452712 | -0.01 | -0.03% |
| 2007-06-22 | 39.40 | 40.25 | 37.40 | 38.51 | 265279 | 10315105 | -0.40 | -1.03% |
| 2007-06-15 | 38.25 | 41.80 | 38.25 | 38.91 | 331880 | 13233482 | 0.95 | 2.50% |
| 2007-06-08 | 34.00 | 38.30 | 29.56 | 37.96 | 465097 | 16196717 | 3.98 | 11.71% |
| 2007-06-01 | 32.47 | 38.37 | 32.47 | 33.98 | 556908 | 19664388 | 1.92 | 5.99% |
| 2007-05-25 | 27.70 | 32.55 | 27.70 | 32.06 | 561358 | 17511520 | 2.87 | 9.83% |
| 2007-05-18 | 26.60 | 29.38 | 25.78 | 29.19 | 657325 | 18071132 | 2.25 | 8.35% |
| 2007-05-11 | 25.61 | 29.60 | 25.61 | 26.94 | 516036 | 13920757 | 1.76 | 6.99% |
| 2007-04-27 | 28.28 | 28.69 | 24.88 | 25.18 | 347686 | 9215429 | -2.16 | -7.90% |
| 2007-04-20 | 27.15 | 29.56 | 25.90 | 27.34 | 712416 | 19474928 | 0.99 | 3.76% |
| 2007-04-13 | 31.65 | 34.18 | 22.63 | 26.35 | 861890 | 23884896 | -4.36 | -14.20% |
| 2007-04-06 | 26.70 | 30.90 | 26.56 | 30.71 | 404902 | 11553022 | 4.22 | 15.93% |
| 2007-03-30 | 26.70 | 27.55 | 25.45 | 26.49 | 366825 | 9670377 | -0.06 | -0.23% |
| 2007-03-23 | 30.36 | 30.36 | 26.18 | 26.55 | 299891 | 8298012 | -0.97 | -3.52% |
| 2007-03-16 | 25.40 | 27.84 | 24.31 | 27.52 | 351104 | 9021151 | 1.84 | 7.17% |
| 2007-03-09 | 24.84 | 26.95 | 24.30 | 25.68 | 313017 | 8123785 | 0.73 | 2.93% |
| 2007-03-02 | 29.00 | 29.02 | 23.50 | 24.95 | 335406 | 8586468 | -4.05 | -13.97% |
| 2007-02-16 | 22.01 | 29.04 | 22.00 | 29.00 | 359855 | 9085847 | 6.91 | 31.28% |
| 2007-02-09 | 19.51 | 22.54 | 18.94 | 22.09 | 374497 | 7764360 | 2.38 | 12.07% |
| 2007-02-02 | 22.12 | 23.60 | 19.50 | 19.71 | 720656 | 15591272 | -2.09 | -9.59% |
| 2007-01-26 | 22.35 | 25.60 | 19.85 | 21.80 | 527815 | 12193934 | 0.00 | 0.00% |
| 2007-01-19 | 21.97 | 24.49 | 20.00 | 21.80 | 547999 | 12151074 | -0.17 | -0.77% |
| 2007-01-12 | 22.98 | 23.26 | 21.40 | 21.97 | 346614 | 7741358 | -0.90 | -3.94% |
| 2007-01-05 | 22.40 | 24.12 | 22.40 | 22.87 | 132486 | 3103395 | 0.64 | 2.88% |
| 2006-12-29 | 18.90 | 22.28 | 18.72 | 22.23 | 264388 | 5396594 | 3.70 | 19.97% |
| 2006-12-22 | 19.38 | 20.83 | 18.53 | 18.53 | 277241 | 5491512 | -0.77 | -3.99% |
| 2006-12-15 | 16.55 | 19.55 | 16.55 | 19.30 | 344785 | 6234336 | 2.80 | 16.97% |
| 2006-12-08 | 18.00 | 18.76 | 16.50 | 16.50 | 356221 | 6313435 | -1.15 | -6.52% |
| 2006-12-01 | 14.68 | 17.95 | 14.01 | 17.65 | 466261 | 7540219 | 3.05 | 20.89% |
