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 | 21.26 | 22.17 | 20.35 | 21.13 | 430353 | 9163917 | -0.12 | -0.56% |
| 2009-11-20 | 22.28 | 23.35 | 20.98 | 21.25 | 878328 | 18990168 | -0.83 | -3.76% |
| 2009-11-13 | 20.59 | 22.35 | 20.18 | 22.08 | 531465 | 11268791 | 1.45 | 7.03% |
| 2009-11-06 | 19.80 | 21.42 | 19.56 | 20.63 | 553252 | 11513474 | 0.38 | 1.88% |
| 2009-10-30 | 19.45 | 20.50 | 19.30 | 20.25 | 735933 | 14681756 | 0.68 | 3.48% |
| 2009-10-23 | 19.03 | 19.98 | 18.76 | 19.57 | 697816 | 13366440 | 1.73 | 10.00% |
| 2009-10-15 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | -17.30 | -100.00% |
| 2009-09-30 | 17.60 | 17.82 | 16.50 | 17.30 | 182688 | 3121753 | -0.30 | -1.71% |
| 2009-09-25 | 16.74 | 18.89 | 16.00 | 17.60 | 701977 | 12490022 | 0.85 | 5.08% |
| 2009-09-18 | 17.15 | 17.90 | 16.65 | 16.75 | 458546 | 8008355 | -0.15 | -0.89% |
| 2009-09-11 | 16.16 | 17.40 | 16.12 | 16.90 | 711469 | 12057734 | 0.83 | 5.17% |
| 2009-09-04 | 16.15 | 16.27 | 14.80 | 16.07 | 565024 | 8859789 | -0.20 | -1.23% |
| 2009-08-28 | 15.30 | 17.08 | 14.81 | 16.27 | 983571 | 15896779 | 1.13 | 7.46% |
| 2009-08-21 | 14.80 | 15.30 | 13.51 | 15.14 | 710293 | 10321395 | 0.14 | 0.93% |
| 2009-08-14 | 16.11 | 16.66 | 14.98 | 15.00 | 1066158 | 16926260 | -0.95 | -5.96% |
| 2009-08-07 | 16.44 | 17.20 | 15.85 | 15.95 | 1082642 | 17953864 | 0.02 | 0.13% |
| 2009-07-29 | 17.94 | 17.94 | 15.71 | 15.93 | 842781 | 14183101 | -2.02 | -11.25% |
| 2009-07-24 | 15.91 | 18.14 | 15.85 | 17.95 | 1069513 | 18262788 | 1.93 | 12.05% |
| 2009-07-17 | 15.88 | 16.57 | 15.65 | 16.02 | 841574 | 13538307 | 0.15 | 0.94% |
| 2009-07-10 | 13.85 | 16.43 | 13.60 | 15.87 | 971354 | 14637905 | 2.03 | 14.67% |
| 2009-07-03 | 14.31 | 14.80 | 13.50 | 13.84 | 913040 | 12784085 | -0.47 | -3.28% |
| 2009-06-26 | 13.66 | 14.95 | 13.26 | 14.31 | 1252961 | 17614620 | 0.72 | 5.30% |
| 2009-06-19 | 12.50 | 13.92 | 12.48 | 13.59 | 940863 | 12358620 | 1.05 | 8.37% |
| 2009-06-12 | 13.15 | 13.27 | 12.41 | 12.54 | 821047 | 10591361 | -0.61 | -4.64% |
| 2009-06-05 | 13.65 | 13.96 | 12.99 | 13.15 | 893134 | 11957913 | -0.25 | -1.87% |
| 2009-05-27 | 13.00 | 13.73 | 12.69 | 13.40 | 311283 | 4144345 | 0.06 | 0.45% |
| 2009-05-22 | 13.63 | 14.25 | 13.19 | 13.34 | 749090 | 10219509 | -0.30 | -2.20% |
| 2009-05-15 | 13.80 | 14.37 | 13.02 | 13.64 | 888769 | 12110574 | -0.19 | -1.37% |
| 2009-05-08 | 13.40 | 15.00 | 13.30 | 13.83 | 1010455 | 14167253 | 0.38 | 2.83% |
| 2009-04-30 | 12.90 | 13.66 | 12.02 | 13.45 | 953646 | 12254494 | 0.40 | 3.06% |
| 2009-04-24 | 11.20 | 13.67 | 11.10 | 13.05 | 1670094 | 20451304 | 1.82 | 16.21% |
| 2009-04-17 | 11.07 | 11.80 | 11.07 | 11.23 | 1055685 | 12048473 | 0.29 | 2.65% |
| 2009-04-10 | 11.15 | 11.29 | 10.19 | 10.94 | 725936 | 7759770 | -0.22 | -1.97% |
| 2009-04-03 | 10.42 | 11.27 | 10.31 | 11.16 | 1055531 | 11462323 | 0.77 | 7.41% |
| 2009-03-27 | 10.52 | 11.07 | 9.97 | 10.39 | 752987 | 7968600 | -0.13 | -1.24% |
| 2009-03-20 | 9.53 | 10.85 | 9.38 | 10.52 | 957386 | 9936255 | 1.02 | 10.74% |
| 2009-03-13 | 9.80 | 10.27 | 9.20 | 9.50 | 909058 | 8886044 | -0.98 | -9.35% |
| 2009-03-06 | 9.71 | 10.91 | 9.61 | 10.48 | 754094 | 7821376 | 0.68 | 6.94% |
| 2009-02-27 | 11.60 | 12.19 | 9.63 | 9.80 | 1567840 | 17495624 | -1.94 | -16.52% |
| 2009-02-20 | 12.28 | 12.47 | 10.69 | 11.74 | 1975729 | 22874816 | -0.39 | -3.21% |
| 2009-02-13 | 9.91 | 12.13 | 9.75 | 12.13 | 2478360 | 26636964 | 2.45 | 25.31% |
| 2009-02-06 | 8.45 | 9.70 | 8.34 | 9.68 | 1718983 | 15887652 | 1.34 | 16.07% |
| 2009-01-23 | 8.62 | 8.73 | 8.19 | 8.34 | 1022352 | 8609924 | -0.20 | -2.34% |
| 2009-01-16 | 8.33 | 8.76 | 8.04 | 8.54 | 808150 | 6745067 | 0.13 | 1.55% |
| 2009-01-09 | 8.38 | 8.74 | 8.09 | 8.41 | 642736 | 5368592 | 0.09 | 1.08% |
| 2008-12-26 | 9.29 | 9.46 | 8.28 | 8.32 | 283661 | 2507369 | -1.01 | -10.82% |
| 2008-12-19 | 9.12 | 9.55 | 8.72 | 9.33 | 329472 | 3015233 | 0.33 | 3.67% |
| 2008-12-12 | 10.12 | 10.30 | 8.95 | 9.00 | 468062 | 4606793 | -1.00 | -10.00% |
| 2008-12-05 | 8.39 | 10.35 | 8.39 | 10.00 | 1145866 | 10884532 | 1.75 | 21.21% |
| 2008-11-25 | 8.70 | 8.97 | 7.98 | 8.25 | 262163 | 2256602 | -0.40 | -4.62% |
| 2008-11-21 | 8.50 | 9.02 | 7.79 | 8.65 | 897783 | 7655458 | 0.10 | 1.17% |
| 2008-11-14 | 7.53 | 8.62 | 7.41 | 8.55 | 494806 | 3964196 | 1.24 | 16.96% |
| 2008-11-07 | 6.94 | 7.55 | 6.80 | 7.31 | 248375 | 1800595 | 0.41 | 5.94% |
| 2008-10-31 | 7.80 | 7.94 | 6.75 | 6.90 | 249150 | 1805205 | -1.21 | -14.92% |
| 2008-10-24 | 8.02 | 8.65 | 7.78 | 8.11 | 324656 | 2695416 | 0.09 | 1.12% |
| 2008-10-17 | 8.45 | 9.25 | 7.65 | 8.02 | 364476 | 3121775 | -0.58 | -6.74% |
| 2008-10-10 | 10.36 | 10.65 | 8.16 | 8.60 | 464011 | 4388837 | -2.13 | -19.85% |
| 2008-09-26 | 10.60 | 10.91 | 9.11 | 10.73 | 994203 | 10105043 | 0.81 | 8.16% |
| 2008-09-19 | 9.56 | 9.92 | 8.67 | 9.92 | 499161 | 4663880 | 0.36 | 3.77% |
| 2008-09-11 | 8.57 | 9.80 | 8.34 | 9.56 | 362791 | 3317903 | 1.10 | 13.00% |
| 2008-09-05 | 9.03 | 9.03 | 8.17 | 8.46 | 281286 | 2412617 | -0.55 | -6.10% |
| 2008-08-29 | 8.68 | 9.12 | 8.01 | 9.01 | 392510 | 3460722 | 0.35 | 4.04% |
| 2008-08-22 | 9.03 | 9.45 | 8.25 | 8.66 | 259409 | 2311733 | -0.37 | -4.10% |
| 2008-08-15 | 9.69 | 9.70 | 8.80 | 9.03 | 460843 | 4223807 | -0.67 | -6.91% |
| 2008-08-08 | 12.15 | 12.17 | 9.70 | 9.70 | 281327 | 3041819 | -2.45 | -20.16% |
| 2008-08-01 | 13.18 | 13.25 | 11.86 | 12.15 | 278384 | 3487655 | -0.69 | -5.37% |
| 2008-07-25 | 12.17 | 13.10 | 11.88 | 12.84 | 462707 | 5811635 | 0.66 | 5.42% |
| 2008-07-18 | 13.10 | 13.50 | 11.52 | 12.18 | 287127 | 3592374 | -1.09 | -8.21% |
| 2008-07-11 | 12.00 | 14.16 | 11.90 | 13.27 | 529220 | 7052218 | 1.38 | 11.61% |
| 2008-07-04 | 12.20 | 12.39 | 10.93 | 11.89 | 391404 | 4559531 | -0.61 | -4.88% |
| 2008-06-27 | 12.50 | 13.28 | 11.80 | 12.50 | 300846 | 3821508 | -0.52 | -3.99% |
| 2008-06-20 | 13.97 | 14.50 | 11.88 | 13.02 | 303484 | 4085987 | -0.96 | -6.87% |
| 2008-06-13 | 16.40 | 16.40 | 13.60 | 13.98 | 325074 | 4670686 | -2.91 | -17.23% |
| 2008-06-06 | 17.10 | 17.45 | 16.49 | 16.89 | 240910 | 4077637 | -0.23 | -1.34% |
| 2008-05-30 | 18.29 | 18.83 | 16.38 | 17.12 | 483670 | 8388323 | -1.16 | -6.35% |
| 2008-05-23 | 21.29 | 21.52 | 17.95 | 18.28 | 260070 | 5087670 | -2.94 | -13.86% |
| 2008-05-16 | 21.45 | 23.28 | 20.65 | 21.22 | 225283 | 4903633 | -0.38 | -1.76% |
| 2008-05-09 | 34.00 | 36.09 | 20.88 | 21.60 | 227158 | 6657254 | -11.85 | -35.43% |
| 2008-04-30 | 32.50 | 34.23 | 31.18 | 33.45 | 89529 | 2941041 | 0.95 | 2.92% |
| 2008-04-25 | 28.21 | 33.10 | 25.31 | 32.50 | 213124 | 6451510 | 6.10 | 23.11% |
| 2008-04-18 | 31.70 | 31.89 | 26.00 | 26.40 | 171998 | 4927063 | -5.95 | -18.39% |
| 2008-04-11 | 29.68 | 33.12 | 29.20 | 32.35 | 116021 | 3737605 | 2.32 | 7.73% |
| 2008-04-03 | 32.50 | 32.50 | 27.60 | 30.03 | 85149 | 2553018 | -3.07 | -9.28% |
| 2008-03-28 | 32.21 | 34.20 | 30.20 | 33.10 | 150881 | 4905054 | 1.22 | 3.83% |
| 2008-03-21 | 32.90 | 32.95 | 27.50 | 31.88 | 246991 | 7429020 | -1.12 | -3.39% |
| 2008-03-14 | 36.00 | 36.80 | 32.00 | 33.00 | 214113 | 7338044 | -5.32 | -13.88% |
| 2008-03-07 | 42.00 | 42.75 | 38.00 | 38.32 | 332830 | 13460842 | -4.68 | -10.88% |
| 2008-02-29 | 46.90 | 46.90 | 40.80 | 43.00 | 195188 | 8322457 | -3.69 | -7.90% |
| 2008-02-15 | 46.48 | 47.00 | 44.09 | 46.69 | 66952 | 3058294 | 1.67 | 3.71% |
| 2008-02-05 | 42.43 | 46.75 | 42.43 | 45.02 | 76728 | 3439521 | 3.42 | 8.22% |
| 2008-02-01 | 46.01 | 46.50 | 39.20 | 41.60 | 360075 | 15225655 | -4.40 | -9.56% |
| 2008-01-25 | 45.66 | 47.90 | 41.88 | 46.00 | 641077 | 29242876 | -0.28 | -0.60% |
| 2008-01-18 | 40.66 | 46.99 | 40.56 | 46.28 | 548367 | 24226852 | 7.28 | 18.67% |
| 2008-01-11 | 39.04 | 40.09 | 38.00 | 39.00 | 256188 | 10018086 | 0.03 | 0.08% |
| 2008-01-04 | 36.98 | 40.30 | 36.98 | 38.97 | 204060 | 7988850 | 1.86 | 5.01% |
| 2007-12-28 | 38.02 | 38.88 | 36.90 | 37.11 | 271636 | 10277954 | 0.79 | 2.17% |
| 2007-12-21 | 33.20 | 37.31 | 32.70 | 36.32 | 488527 | 17570536 | 3.41 | 10.36% |
| 2007-12-14 | 33.00 | 35.17 | 32.20 | 32.91 | 190676 | 6444282 | -0.51 | -1.53% |
| 2007-12-07 | 31.90 | 33.63 | 31.90 | 33.42 | 83240 | 2733132 | 1.46 | 4.57% |
| 2007-11-30 | 33.90 | 35.00 | 31.30 | 31.96 | 94639 | 3097492 | -1.05 | -3.18% |
| 2007-11-22 | 32.30 | 35.12 | 32.05 | 33.01 | 86148 | 2928515 | 0.98 | 3.06% |
| 2007-11-16 | 30.92 | 33.70 | 29.99 | 32.03 | 112359 | 3564900 | 0.03 | 0.09% |
| 2007-11-09 | 35.33 | 36.80 | 31.40 | 32.00 | 146983 | 5073473 | -3.50 | -9.86% |
| 2007-11-02 | 37.51 | 39.18 | 35.40 | 35.50 | 302361 | 11255914 | -1.84 | -4.93% |
| 2007-10-26 | 36.45 | 39.20 | 36.01 | 37.34 | 301668 | 11361534 | 0.52 | 1.41% |
| 2007-10-18 | 36.74 | 39.10 | 35.59 | 36.82 | 263685 | 9859898 | 0.11 | 0.30% |
| 2007-10-12 | 37.20 | 39.76 | 34.85 | 36.71 | 434689 | 16333729 | -0.19 | -0.52% |
| 2007-09-28 | 36.65 | 38.00 | 33.90 | 36.90 | 310767 | 11170627 | 0.53 | 1.46% |
| 2007-09-21 | 34.98 | 37.75 | 34.61 | 36.37 | 463131 | 16796072 | 1.41 | 4.03% |
| 2007-09-14 | 32.80 | 34.96 | 31.80 | 34.96 | 391936 | 13165780 | 2.00 | 6.07% |
| 2007-09-07 | 33.84 | 34.66 | 32.65 | 32.96 | 502595 | 16793512 | -0.85 | -2.51% |
| 2007-08-31 | 35.80 | 38.25 | 32.21 | 33.81 | 474480 | 16971326 | -1.74 | -4.89% |
| 2007-08-24 | 31.90 | 36.20 | 31.50 | 35.55 | 469218 | 15859772 | 4.35 | 13.94% |
| 2007-08-17 | 31.20 | 33.71 | 30.01 | 31.20 | 357071 | 11346591 | -0.33 | -1.05% |
| 2007-08-10 | 33.00 | 34.40 | 31.30 | 31.53 | 366304 | 12006427 | -1.23 | -3.75% |
| 2007-08-03 | 34.15 | 36.00 | 31.41 | 32.76 | 561124 | 18633430 | -1.26 | -3.70% |
| 2007-07-27 | 29.36 | 34.80 | 29.36 | 34.02 | 654974 | 21180302 | 5.02 | 17.31% |
| 2007-07-20 | 30.00 | 30.10 | 27.20 | 29.00 | 321135 | 9121356 | -1.00 | -3.33% |
| 2007-07-13 | 29.70 | 32.80 | 29.56 | 30.00 | 527682 | 16352283 | 0.96 | 3.31% |
| 2007-07-06 | 30.40 | 32.00 | 25.90 | 29.04 | 715934 | 20979196 | -1.36 | -4.47% |
| 2007-06-29 | 31.28 | 36.48 | 29.00 | 30.40 | 1185013 | 37635556 | -4.35 | -12.52% |
| 2007-06-22 | 40.98 | 43.00 | 34.75 | 34.75 | 375222 | 15314171 | -4.72 | -11.96% |
| 2007-06-15 | 28.06 | 39.47 | 27.50 | 39.47 | 1224033 | 41238328 | 11.42 | 40.71% |
| 2007-06-08 | 50.90 | 58.80 | 27.20 | 28.05 | 648220 | 28281540 | -21.65 | -43.56% |
| 2007-06-01 | 48.15 | 54.20 | 46.04 | 49.70 | 321580 | 15986055 | 1.59 | 3.31% |
| 2007-05-25 | 40.35 | 48.11 | 40.11 | 48.11 | 331035 | 14514564 | 6.79 | 16.43% |
| 2007-05-18 | 36.00 | 41.32 | 35.83 | 41.32 | 283355 | 10847454 | 4.72 | 12.90% |
| 2007-05-11 | 37.98 | 38.80 | 35.70 | 36.60 | 191305 | 7097242 | -1.47 | -3.86% |
| 2007-04-27 | 32.02 | 40.00 | 32.02 | 38.07 | 251761 | 9013765 | 6.27 | 19.72% |
| 2007-04-20 | 31.50 | 33.05 | 29.10 | 31.80 | 187452 | 5942168 | 0.20 | 0.63% |
| 2007-04-13 | 30.00 | 32.25 | 28.60 | 31.60 | 175926 | 5347457 | 1.81 | 6.08% |
| 2007-04-06 | 27.39 | 30.10 | 27.39 | 29.79 | 122189 | 3502137 | 2.40 | 8.76% |
| 2007-03-30 | 28.01 | 30.00 | 27.29 | 27.39 | 210945 | 5958770 | -3.01 | -9.90% |
| 2007-03-21 | 28.91 | 31.38 | 28.91 | 30.40 | 67927 | 2063304 | 1.55 | 5.37% |
| 2007-03-16 | 25.12 | 29.89 | 24.90 | 28.85 | 165380 | 4545863 | 3.74 | 14.89% |
| 2007-03-09 | 23.99 | 25.78 | 23.50 | 25.11 | 118594 | 2972987 | 1.01 | 4.19% |
| 2007-03-02 | 24.50 | 25.00 | 20.81 | 24.10 | 156968 | 3666515 | -0.35 | -1.43% |
| 2007-02-16 | 19.70 | 25.20 | 19.70 | 24.45 | 123017 | 2744675 | 4.85 | 24.75% |
| 2007-02-09 | 18.70 | 19.88 | 18.32 | 19.60 | 122936 | 2354332 | 1.10 | 5.95% |
| 2007-02-02 | 18.68 | 20.20 | 17.63 | 18.50 | 201232 | 3828592 | -0.18 | -0.96% |
| 2007-01-26 | 15.00 | 19.70 | 14.91 | 18.68 | 496346 | 8832447 | 3.88 | 26.22% |
| 2007-01-19 | 13.71 | 14.85 | 13.15 | 14.80 | 253484 | 3585251 | 1.07 | 7.79% |
| 2007-01-12 | 12.16 | 14.35 | 12.16 | 13.73 | 276456 | 3735197 | 1.63 | 13.47% |
| 2007-01-05 | 11.90 | 12.20 | 11.75 | 12.10 | 59911 | 716395 | 0.25 | 2.11% |
| 2006-12-29 | 12.12 | 12.70 | 11.73 | 11.85 | 113413 | 1375363 | -0.27 | -2.23% |
| 2006-12-22 | 12.58 | 13.08 | 11.92 | 12.12 | 168435 | 2119573 | -0.37 | -2.96% |
| 2006-12-15 | 12.50 | 12.88 | 12.20 | 12.49 | 92864 | 1158767 | 0.30 | 2.46% |
| 2006-12-08 | 12.50 | 13.38 | 11.76 | 12.19 | 185518 | 2322810 | -0.29 | -2.32% |
| 2006-12-01 | 12.20 | 13.66 | 11.73 | 12.48 | 305393 | 3810924 | 0.48 | 4.00% |
