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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 24.65 | 25.10 | 22.00 | 22.63 | 371363 | 8850224 | -2.07 | -8.38% |
| 2009-11-20 | 24.38 | 25.62 | 24.07 | 24.70 | 361837 | 9058494 | 0.42 | 1.73% |
| 2009-11-13 | 24.00 | 24.65 | 23.55 | 24.28 | 454283 | 10960543 | 0.18 | 0.75% |
| 2009-11-06 | 23.48 | 24.55 | 23.11 | 24.10 | 596211 | 14295280 | 0.50 | 2.12% |
| 2009-10-30 | 21.06 | 23.79 | 21.06 | 23.60 | 721239 | 16187129 | 2.54 | 12.06% |
| 2009-10-23 | 20.47 | 21.43 | 20.31 | 21.06 | 460258 | 9607644 | 0.57 | 2.78% |
| 2009-10-16 | 20.39 | 21.22 | 20.20 | 20.49 | 492143 | 10239385 | 0.20 | 0.99% |
| 2009-10-09 | 19.73 | 20.42 | 19.55 | 20.29 | 94941 | 1914428 | 0.83 | 4.26% |
| 2009-09-30 | 19.90 | 20.01 | 19.23 | 19.46 | 158815 | 3128499 | -0.19 | -0.97% |
| 2009-09-25 | 19.76 | 21.20 | 19.14 | 19.65 | 582037 | 11792984 | -0.20 | -1.01% |
| 2009-09-18 | 19.61 | 20.48 | 19.45 | 19.85 | 540581 | 10790357 | 0.35 | 1.79% |
| 2009-09-11 | 19.07 | 20.37 | 18.71 | 19.50 | 916944 | 18028000 | 0.98 | 5.29% |
| 2009-09-04 | 18.40 | 18.55 | 17.20 | 18.52 | 452121 | 8135195 | -0.18 | -0.96% |
| 2009-08-28 | 18.59 | 19.60 | 17.75 | 18.70 | 720187 | 13509326 | 0.59 | 3.26% |
| 2009-08-21 | 18.45 | 19.09 | 17.03 | 18.11 | 660419 | 11958601 | -0.40 | -2.16% |
| 2009-08-14 | 20.73 | 20.98 | 18.44 | 18.51 | 597582 | 11899802 | -1.94 | -9.49% |
| 2009-08-07 | 21.15 | 21.55 | 20.20 | 20.45 | 869584 | 18124210 | -0.72 | -3.40% |
| 2009-07-31 | 20.00 | 21.64 | 19.01 | 21.17 | 1425735 | 29432366 | 1.37 | 6.92% |
| 2009-07-24 | 18.91 | 20.45 | 18.83 | 19.80 | 1336837 | 26322668 | 1.05 | 5.60% |
| 2009-07-17 | 19.20 | 19.39 | 18.52 | 18.75 | 1134215 | 21507480 | -0.38 | -1.99% |
| 2009-07-10 | 17.80 | 20.14 | 17.66 | 19.13 | 1205560 | 23042282 | 1.26 | 7.05% |
| 2009-07-03 | 17.65 | 18.30 | 17.65 | 17.87 | 442306 | 7925049 | 0.11 | 0.62% |
| 2009-06-26 | 18.47 | 18.48 | 17.47 | 17.76 | 402736 | 7171762 | -0.59 | -3.21% |
| 2009-06-19 | 17.54 | 18.48 | 17.49 | 18.35 | 443733 | 7971054 | 0.69 | 3.91% |
| 2009-06-12 | 17.04 | 18.42 | 17.04 | 17.66 | 850010 | 15128334 | 0.74 | 4.37% |
| 2009-06-04 | 17.03 | 17.20 | 16.80 | 16.92 | 210450 | 3576816 | 0.01 | 0.06% |
| 2009-05-27 | 16.80 | 17.12 | 16.45 | 16.91 | 179500 | 3022921 | -0.14 | -0.82% |
| 2009-05-22 | 17.82 | 17.88 | 16.84 | 17.05 | 447414 | 7725590 | -0.75 | -4.21% |
| 2009-05-15 | 18.05 | 18.27 | 17.33 | 17.80 | 533979 | 9464027 | -0.31 | -1.71% |
| 2009-05-08 | 17.40 | 18.70 | 17.40 | 18.11 | 992646 | 17942890 | 0.65 | 3.72% |
| 2009-04-30 | 17.16 | 17.80 | 16.85 | 17.46 | 473346 | 8196462 | 0.36 | 2.10% |
| 2009-04-24 | 17.58 | 18.28 | 16.80 | 17.10 | 587647 | 10368783 | -0.47 | -2.67% |
| 2009-04-17 | 17.29 | 18.10 | 16.98 | 17.57 | 789131 | 13736830 | 0.42 | 2.45% |
| 2009-04-10 | 17.62 | 17.87 | 16.42 | 17.15 | 422502 | 7218893 | -0.19 | -1.10% |
| 2009-04-03 | 16.41 | 17.95 | 16.30 | 17.34 | 789299 | 13603920 | 0.97 | 5.92% |
| 2009-03-27 | 16.90 | 17.24 | 16.01 | 16.37 | 481821 | 8025033 | -0.57 | -3.37% |
| 2009-03-20 | 16.03 | 17.20 | 15.81 | 16.94 | 327240 | 5474990 | 0.88 | 5.48% |
| 2009-03-13 | 16.63 | 16.80 | 15.58 | 16.06 | 217905 | 3533389 | -0.48 | -2.90% |
| 2009-03-06 | 15.48 | 17.13 | 15.38 | 16.54 | 347902 | 5702793 | 0.95 | 6.09% |
| 2009-02-27 | 17.70 | 18.35 | 15.05 | 15.59 | 529690 | 8942725 | -2.28 | -12.76% |
| 2009-02-20 | 18.50 | 18.85 | 16.75 | 17.87 | 613922 | 10896195 | -0.38 | -2.08% |
| 2009-02-13 | 16.75 | 18.75 | 16.41 | 18.25 | 866098 | 14998984 | 1.68 | 10.14% |
| 2009-02-06 | 14.80 | 16.64 | 14.60 | 16.57 | 735729 | 11727360 | 1.81 | 12.26% |
| 2009-01-23 | 15.20 | 15.47 | 14.66 | 14.76 | 459850 | 6885139 | -0.48 | -3.15% |
| 2009-01-16 | 15.05 | 16.01 | 14.49 | 15.24 | 399894 | 6100790 | 0.22 | 1.47% |
| 2009-01-09 | 13.71 | 15.27 | 13.48 | 15.02 | 543031 | 7906468 | 1.46 | 10.77% |
| 2008-12-26 | 15.29 | 15.29 | 13.48 | 13.56 | 193511 | 2766314 | -1.69 | -11.08% |
| 2008-12-19 | 14.55 | 15.45 | 14.06 | 15.25 | 218124 | 3244013 | 0.75 | 5.17% |
| 2008-12-12 | 15.15 | 16.09 | 14.01 | 14.50 | 297045 | 4560461 | -0.47 | -3.14% |
| 2008-12-05 | 14.18 | 15.68 | 13.80 | 14.97 | 312697 | 4636426 | 0.89 | 6.32% |
| 2008-11-28 | 14.17 | 14.60 | 13.51 | 14.08 | 174611 | 2460510 | 0.09 | 0.64% |
| 2008-11-21 | 14.22 | 14.92 | 13.48 | 13.99 | 209455 | 2992231 | -0.36 | -2.51% |
| 2008-11-14 | 13.12 | 14.52 | 12.93 | 14.35 | 240715 | 3256604 | 1.33 | 10.21% |
| 2008-11-07 | 12.73 | 13.36 | 12.58 | 13.02 | 73359 | 953991 | 0.12 | 0.93% |
| 2008-10-31 | 13.50 | 13.50 | 12.70 | 12.90 | 121622 | 1587599 | -0.78 | -5.70% |
| 2008-10-24 | 13.44 | 14.17 | 13.20 | 13.68 | 73142 | 1000691 | 0.38 | 2.86% |
| 2008-10-17 | 14.00 | 14.98 | 13.01 | 13.30 | 107623 | 1494298 | -0.70 | -5.00% |
| 2008-10-10 | 14.36 | 15.80 | 13.90 | 14.00 | 196135 | 2946587 | -0.53 | -3.65% |
| 2008-09-26 | 15.30 | 15.97 | 13.56 | 14.53 | 195653 | 2865028 | 0.01 | 0.07% |
| 2008-09-19 | 13.20 | 14.52 | 12.82 | 14.52 | 182018 | 2490822 | 1.18 | 8.85% |
| 2008-09-12 | 13.15 | 13.55 | 12.63 | 13.34 | 152135 | 2000464 | 0.16 | 1.21% |
| 2008-09-05 | 15.51 | 15.76 | 12.95 | 13.18 | 257369 | 3545828 | -2.58 | -16.37% |
| 2008-08-29 | 16.46 | 17.95 | 15.25 | 15.76 | 139799 | 2261980 | -0.70 | -4.25% |
| 2008-08-22 | 17.33 | 17.50 | 15.04 | 16.46 | 117545 | 1958589 | -0.87 | -5.02% |
| 2008-08-15 | 18.14 | 18.14 | 16.25 | 17.33 | 194373 | 3312196 | -0.89 | -4.88% |
| 2008-08-08 | 18.68 | 19.54 | 17.60 | 18.22 | 288621 | 5406470 | -0.83 | -4.36% |
| 2008-08-01 | 21.23 | 21.47 | 18.85 | 19.05 | 364632 | 7372803 | -1.97 | -9.37% |
| 2008-07-25 | 20.60 | 22.50 | 19.80 | 21.02 | 704838 | 14801702 | 0.17 | 0.81% |
| 2008-07-18 | 29.00 | 29.00 | 19.90 | 20.85 | 708665 | 17043596 | -8.27 | -28.40% |
| 2008-07-11 | 25.75 | 29.54 | 25.51 | 29.12 | 553927 | 15630531 | 3.15 | 12.13% |
| 2008-07-04 | 25.87 | 26.33 | 23.30 | 25.97 | 99683 | 2467874 | 0.17 | 0.66% |
| 2008-06-27 | 24.90 | 27.80 | 24.52 | 25.80 | 195529 | 5068339 | 0.50 | 1.98% |
| 2008-06-20 | 25.50 | 27.07 | 22.90 | 25.30 | 172571 | 4339366 | -0.50 | -1.94% |
| 2008-06-13 | 26.78 | 27.17 | 24.80 | 25.80 | 78695 | 2007961 | -2.22 | -7.92% |
| 2008-06-06 | 28.51 | 29.38 | 27.70 | 28.02 | 68446 | 1957343 | -0.98 | -3.38% |
| 2008-05-30 | 27.80 | 29.51 | 26.70 | 29.00 | 100700 | 2866433 | 1.00 | 3.57% |
| 2008-05-23 | 29.49 | 29.50 | 25.40 | 28.00 | 116436 | 3220933 | -1.50 | -5.08% |
| 2008-05-16 | 29.60 | 31.48 | 28.60 | 29.50 | 190901 | 5782934 | -0.30 | -1.01% |
| 2008-05-09 | 29.40 | 31.80 | 28.00 | 29.80 | 189785 | 5615090 | 0.83 | 2.87% |
| 2008-04-30 | 29.01 | 31.01 | 28.10 | 28.97 | 112304 | 3277499 | -0.07 | -0.24% |
| 2008-04-25 | 26.69 | 29.80 | 24.70 | 29.04 | 189690 | 5281150 | 3.83 | 15.19% |
| 2008-04-18 | 25.58 | 27.08 | 24.60 | 25.21 | 142662 | 3727972 | -0.65 | -2.51% |
| 2008-04-11 | 22.40 | 26.33 | 21.60 | 25.86 | 161983 | 3966014 | 3.35 | 14.88% |
| 2008-04-03 | 24.68 | 25.20 | 20.08 | 22.51 | 113257 | 2572577 | -2.64 | -10.50% |
| 2008-03-28 | 27.00 | 28.18 | 23.30 | 25.15 | 98131 | 2507735 | -2.19 | -8.01% |
| 2008-03-21 | 28.58 | 28.90 | 24.07 | 27.34 | 125374 | 3323942 | -1.26 | -4.41% |
| 2008-03-14 | 30.60 | 31.45 | 28.00 | 28.60 | 132823 | 3934257 | -2.50 | -8.04% |
| 2008-03-07 | 31.95 | 33.85 | 30.96 | 31.10 | 147165 | 4779873 | -1.18 | -3.66% |
| 2008-02-29 | 32.99 | 33.51 | 30.60 | 32.28 | 166406 | 5363618 | -0.62 | -1.88% |
| 2008-02-22 | 33.95 | 35.40 | 32.30 | 32.90 | 137519 | 4704530 | 1.00 | 3.13% |
| 2008-02-15 | 32.44 | 32.89 | 31.30 | 31.90 | 43993 | 1407522 | -0.49 | -1.51% |
| 2008-02-05 | 30.98 | 32.90 | 30.51 | 32.39 | 52501 | 1678451 | 2.45 | 8.18% |
| 2008-02-01 | 33.30 | 33.66 | 28.95 | 29.94 | 181539 | 5646055 | -3.57 | -10.65% |
| 2008-01-25 | 34.80 | 34.94 | 29.84 | 33.51 | 257999 | 8407279 | -0.99 | -2.87% |
| 2008-01-18 | 34.00 | 35.17 | 31.00 | 34.50 | 278353 | 9424248 | 0.32 | 0.94% |
| 2008-01-11 | 33.71 | 36.96 | 33.71 | 34.18 | 350473 | 12450678 | -0.02 | -0.06% |
| 2008-01-04 | 32.55 | 35.90 | 32.41 | 34.20 | 253212 | 8651201 | 1.64 | 5.04% |
| 2007-12-28 | 30.77 | 33.50 | 30.40 | 32.56 | 447906 | 14305622 | 1.76 | 5.71% |
| 2007-12-21 | 30.90 | 31.96 | 29.94 | 30.80 | 268257 | 8340160 | -0.10 | -0.32% |
| 2007-12-14 | 26.49 | 30.97 | 26.20 | 30.90 | 370810 | 10886463 | 4.32 | 16.25% |
| 2007-12-07 | 26.25 | 26.60 | 25.25 | 26.58 | 116619 | 3030242 | -0.04 | -0.15% |
| 2007-11-29 | 28.99 | 29.19 | 25.58 | 26.62 | 181911 | 5052717 | -1.99 | -6.96% |
| 2007-11-23 | 26.77 | 28.88 | 26.77 | 28.61 | 179500 | 5028162 | 1.84 | 6.87% |
| 2007-11-16 | 24.00 | 27.32 | 24.00 | 26.77 | 182695 | 4769401 | 1.33 | 5.23% |
| 2007-11-08 | 26.18 | 26.90 | 25.12 | 25.44 | 162322 | 4214572 | -0.57 | -2.19% |
| 2007-11-02 | 24.96 | 27.30 | 23.32 | 26.01 | 386861 | 9786000 | 1.19 | 4.79% |
| 2007-10-26 | 29.20 | 29.20 | 24.00 | 24.82 | 371769 | 9967113 | -5.33 | -17.68% |
| 2007-10-18 | 30.00 | 32.50 | 29.11 | 30.15 | 347660 | 10621234 | 0.14 | 0.47% |
| 2007-10-12 | 31.23 | 34.95 | 28.99 | 30.01 | 727412 | 23291292 | -0.65 | -2.12% |
| 2007-09-28 | 28.80 | 31.99 | 28.38 | 30.66 | 666728 | 20340840 | 1.83 | 6.35% |
| 2007-09-21 | 27.40 | 29.52 | 26.50 | 28.83 | 411195 | 11438660 | 1.23 | 4.46% |
| 2007-09-14 | 28.70 | 30.18 | 26.51 | 27.60 | 418254 | 11716789 | -1.57 | -5.38% |
| 2007-09-07 | 28.52 | 30.89 | 27.88 | 29.17 | 714410 | 20780884 | 0.87 | 3.07% |
| 2007-08-31 | 30.35 | 30.80 | 27.71 | 28.30 | 544954 | 15654972 | -1.87 | -6.20% |
| 2007-08-24 | 29.30 | 31.22 | 29.30 | 30.17 | 537689 | 16098215 | 1.21 | 4.18% |
| 2007-08-17 | 29.29 | 30.79 | 28.18 | 28.96 | 359725 | 10570859 | -0.37 | -1.26% |
| 2007-08-10 | 30.45 | 35.38 | 28.43 | 29.33 | 701019 | 22378830 | -0.67 | -2.23% |
| 2007-08-03 | 30.05 | 31.33 | 28.80 | 30.00 | 500555 | 14979296 | -0.49 | -1.61% |
| 2007-07-27 | 27.11 | 31.00 | 27.09 | 30.49 | 465370 | 13587109 | 3.49 | 12.93% |
| 2007-07-20 | 27.72 | 27.72 | 26.00 | 27.00 | 189815 | 5074365 | -0.74 | -2.67% |
| 2007-07-13 | 27.18 | 29.49 | 26.99 | 27.74 | 176889 | 4956938 | 0.56 | 2.06% |
| 2007-07-06 | 25.68 | 28.41 | 25.48 | 27.18 | 316648 | 8583287 | 1.06 | 4.06% |
| 2007-06-29 | 30.22 | 30.68 | 25.49 | 26.12 | 496986 | 13952680 | -4.10 | -13.57% |
| 2007-06-22 | 29.10 | 32.48 | 28.20 | 30.22 | 842715 | 25526672 | 1.86 | 6.56% |
| 2007-06-15 | 27.10 | 31.35 | 26.96 | 28.36 | 718659 | 20910714 | 1.12 | 4.11% |
| 2007-06-08 | 27.22 | 28.80 | 24.50 | 27.24 | 976646 | 26253672 | -0.96 | -3.40% |
| 2007-06-01 | 16.63 | 33.00 | 16.63 | 28.20 | 752929 | 22311804 | 12.36 | 78.03% |
| 2007-05-11 | 14.37 | 15.84 | 14.37 | 15.84 | 1060 | 15945 | 2.15 | 15.71% |
| 2006-12-01 | 12.45 | 14.06 | 12.09 | 13.69 | 243610 | 3182039 | 1.44 | 11.76% |
