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 | 20.76 | 21.16 | 19.57 | 20.30 | 458922 | 9342220 | -0.50 | -2.40% |
| 2009-11-20 | 20.10 | 21.28 | 20.10 | 20.80 | 696949 | 14448918 | 0.92 | 4.63% |
| 2009-11-13 | 19.14 | 19.97 | 18.68 | 19.88 | 720440 | 13937907 | 0.75 | 3.92% |
| 2009-11-06 | 17.92 | 19.48 | 17.78 | 19.13 | 755667 | 14374267 | 0.76 | 4.14% |
| 2009-10-30 | 18.00 | 18.83 | 17.24 | 18.37 | 578665 | 10379662 | 0.43 | 2.40% |
| 2009-10-23 | 17.70 | 18.35 | 17.52 | 17.94 | 592057 | 10628139 | 0.19 | 1.07% |
| 2009-10-16 | 17.05 | 18.08 | 16.87 | 17.75 | 536897 | 9411826 | 0.68 | 3.98% |
| 2009-10-09 | 16.50 | 17.14 | 16.37 | 17.07 | 68773 | 1160114 | 0.65 | 3.96% |
| 2009-09-30 | 16.42 | 16.63 | 15.70 | 16.42 | 159459 | 2595766 | 0.12 | 0.74% |
| 2009-09-25 | 16.96 | 17.63 | 15.95 | 16.30 | 467048 | 7844591 | -0.85 | -4.96% |
| 2009-09-18 | 17.75 | 18.39 | 17.07 | 17.15 | 629716 | 11194015 | -0.57 | -3.22% |
| 2009-09-11 | 16.75 | 18.10 | 16.37 | 17.72 | 756557 | 13121988 | 1.05 | 6.30% |
| 2009-09-04 | 16.01 | 16.98 | 15.05 | 16.67 | 617658 | 9806173 | 0.34 | 2.08% |
| 2009-08-28 | 17.17 | 17.34 | 15.83 | 16.33 | 661946 | 11067408 | -0.81 | -4.73% |
| 2009-08-21 | 16.25 | 17.50 | 14.95 | 17.14 | 889600 | 14472768 | 0.62 | 3.75% |
| 2009-08-14 | 17.82 | 18.25 | 16.48 | 16.52 | 414917 | 7183661 | -1.06 | -6.03% |
| 2009-08-07 | 18.43 | 19.95 | 17.50 | 17.58 | 718015 | 13480403 | -0.85 | -4.61% |
| 2009-07-31 | 18.90 | 19.12 | 17.08 | 18.43 | 586581 | 10817350 | -0.42 | -2.23% |
| 2009-07-24 | 19.15 | 19.46 | 18.41 | 18.85 | 508876 | 9619233 | -0.27 | -1.41% |
| 2009-07-17 | 18.38 | 19.95 | 18.20 | 19.12 | 672669 | 12878329 | 0.82 | 4.48% |
| 2009-07-10 | 17.43 | 18.41 | 17.03 | 18.30 | 804432 | 14364977 | 0.82 | 4.69% |
| 2009-07-03 | 16.90 | 17.93 | 16.49 | 17.48 | 628803 | 10761741 | 0.56 | 3.31% |
| 2009-06-26 | 15.30 | 17.61 | 15.00 | 16.92 | 1313015 | 21889344 | 1.69 | 11.10% |
| 2009-06-19 | 14.32 | 15.60 | 14.16 | 15.23 | 655279 | 9792122 | 0.92 | 6.43% |
| 2009-06-12 | 14.71 | 15.48 | 13.88 | 14.31 | 793245 | 11655153 | -0.35 | -2.39% |
| 2009-06-05 | 17.97 | 18.31 | 14.09 | 14.66 | 455151 | 6961001 | -3.16 | -17.73% |
| 2009-05-27 | 17.11 | 18.09 | 17.10 | 17.82 | 317301 | 5568516 | 0.26 | 1.48% |
| 2009-05-21 | 18.40 | 19.06 | 17.56 | 17.56 | 469120 | 8662323 | -0.89 | -4.82% |
| 2009-05-15 | 19.24 | 19.45 | 18.20 | 18.45 | 433972 | 8145153 | -0.54 | -2.84% |
| 2009-05-08 | 18.50 | 20.15 | 18.36 | 18.99 | 561489 | 10829888 | 0.18 | 0.96% |
| 2009-04-30 | 16.86 | 18.81 | 16.09 | 18.81 | 380338 | 6780763 | 1.95 | 11.57% |
| 2009-04-24 | 16.71 | 17.24 | 15.60 | 16.86 | 417480 | 6951915 | 0.12 | 0.72% |
| 2009-04-17 | 15.31 | 17.91 | 15.30 | 16.74 | 1050689 | 17777920 | 1.56 | 10.28% |
| 2009-04-10 | 15.11 | 15.27 | 14.20 | 15.18 | 389669 | 5774640 | 0.08 | 0.53% |
| 2009-04-03 | 15.35 | 15.92 | 14.63 | 15.10 | 538385 | 8339690 | -0.24 | -1.56% |
| 2009-03-27 | 15.40 | 16.30 | 14.87 | 15.34 | 486174 | 7569260 | -0.21 | -1.35% |
| 2009-03-20 | 13.53 | 15.96 | 13.20 | 15.55 | 675081 | 10102482 | 2.03 | 15.02% |
| 2009-03-13 | 14.52 | 14.75 | 13.06 | 13.52 | 407778 | 5610261 | -0.99 | -6.82% |
| 2009-03-06 | 13.28 | 15.48 | 13.19 | 14.51 | 564433 | 8222783 | 0.83 | 6.07% |
| 2009-02-27 | 16.00 | 17.10 | 13.10 | 13.68 | 686812 | 10647909 | -2.32 | -14.50% |
| 2009-02-20 | 15.61 | 16.38 | 14.36 | 16.00 | 689396 | 10599744 | 0.40 | 2.56% |
| 2009-02-13 | 13.70 | 15.71 | 13.36 | 15.60 | 791829 | 11311061 | 1.95 | 14.29% |
| 2009-02-06 | 12.90 | 14.13 | 12.89 | 13.65 | 859748 | 11535508 | 0.89 | 6.97% |
| 2009-01-23 | 11.72 | 12.95 | 11.48 | 12.76 | 680416 | 8355560 | 1.10 | 9.43% |
| 2009-01-16 | 10.80 | 12.28 | 10.41 | 11.66 | 688302 | 7808469 | 0.87 | 8.06% |
| 2009-01-09 | 9.64 | 11.11 | 9.52 | 10.79 | 610996 | 6483507 | 0.87 | 8.77% |
| 2008-12-26 | 11.40 | 11.48 | 9.80 | 9.92 | 379937 | 3983634 | -1.38 | -12.21% |
| 2008-12-19 | 10.80 | 11.53 | 10.41 | 11.30 | 529997 | 5857973 | 0.73 | 6.91% |
| 2008-12-12 | 12.28 | 12.78 | 10.40 | 10.57 | 862419 | 10280739 | -1.44 | -11.99% |
| 2008-12-05 | 10.39 | 12.47 | 9.98 | 12.01 | 1145691 | 13186539 | 1.52 | 14.49% |
| 2008-11-28 | 10.90 | 11.38 | 10.12 | 10.49 | 857265 | 9235543 | -1.09 | -9.41% |
| 2008-11-21 | 11.49 | 12.58 | 10.51 | 11.58 | 1858404 | 21564434 | -0.05 | -0.43% |
| 2008-11-14 | 8.25 | 11.70 | 8.24 | 11.63 | 2476704 | 24493404 | 3.69 | 46.47% |
| 2008-11-07 | 8.60 | 8.78 | 7.66 | 7.94 | 796059 | 6380989 | -0.88 | -9.98% |
| 2008-10-31 | 13.00 | 13.39 | 8.78 | 8.82 | 374821 | 3672024 | -4.67 | -34.62% |
| 2008-10-24 | 13.08 | 14.86 | 12.75 | 13.49 | 52930 | 757670 | 0.54 | 4.17% |
| 2008-10-17 | 14.78 | 15.45 | 12.61 | 12.95 | 55123 | 765613 | -1.65 | -11.30% |
| 2008-10-10 | 15.90 | 16.69 | 14.49 | 14.60 | 99453 | 1565895 | -1.65 | -10.15% |
| 2008-09-26 | 15.72 | 16.42 | 14.20 | 16.25 | 160458 | 2482635 | 1.96 | 13.72% |
| 2008-09-19 | 13.65 | 14.29 | 12.20 | 14.29 | 43192 | 592586 | 0.76 | 5.62% |
| 2008-09-12 | 14.18 | 14.40 | 13.31 | 13.53 | 27431 | 378545 | -0.60 | -4.25% |
| 2008-09-05 | 16.10 | 16.13 | 14.13 | 14.13 | 50047 | 762866 | -2.22 | -13.58% |
| 2008-08-29 | 16.72 | 17.30 | 15.03 | 16.35 | 75253 | 1200279 | -0.36 | -2.15% |
| 2008-08-22 | 16.80 | 17.75 | 15.70 | 16.71 | 70523 | 1187634 | -0.07 | -0.42% |
| 2008-08-15 | 17.19 | 18.00 | 16.05 | 16.78 | 48271 | 820703 | -0.72 | -4.11% |
| 2008-08-08 | 18.99 | 19.96 | 16.83 | 17.50 | 87193 | 1640609 | -1.68 | -8.76% |
| 2008-08-01 | 19.07 | 20.34 | 18.18 | 19.18 | 169070 | 3300548 | 0.38 | 2.02% |
| 2008-07-25 | 18.59 | 19.49 | 18.20 | 18.80 | 103051 | 1956714 | 0.52 | 2.85% |
| 2008-07-18 | 20.32 | 20.95 | 17.25 | 18.28 | 91428 | 1724169 | -2.72 | -12.95% |
| 2008-07-11 | 18.05 | 22.07 | 17.71 | 21.00 | 221864 | 4491540 | 3.12 | 17.45% |
| 2008-07-04 | 19.05 | 19.28 | 17.15 | 17.88 | 79922 | 1442709 | -1.37 | -7.12% |
| 2008-06-27 | 18.69 | 20.82 | 17.61 | 19.25 | 104958 | 2020807 | -0.20 | -1.03% |
| 2008-06-20 | 21.68 | 22.00 | 18.48 | 19.45 | 85197 | 1760430 | -2.53 | -11.51% |
| 2008-06-13 | 23.20 | 23.80 | 20.98 | 21.98 | 86846 | 1965754 | -2.30 | -9.47% |
| 2008-06-06 | 27.14 | 27.40 | 24.03 | 24.28 | 69488 | 1789248 | -2.82 | -10.41% |
| 2008-05-30 | 28.41 | 28.80 | 27.00 | 27.10 | 63937 | 1766371 | -1.65 | -5.74% |
| 2008-05-23 | 32.00 | 32.40 | 28.20 | 28.75 | 121992 | 3709481 | -3.23 | -10.10% |
| 2008-05-16 | 27.79 | 32.48 | 26.58 | 31.98 | 261227 | 7923698 | 3.99 | 14.26% |
| 2008-05-09 | 30.43 | 31.15 | 27.58 | 27.99 | 77418 | 2290160 | -1.62 | -5.47% |
| 2008-04-30 | 29.40 | 30.15 | 28.18 | 29.61 | 76130 | 2217477 | -0.37 | -1.23% |
| 2008-04-25 | 25.78 | 31.50 | 23.90 | 29.98 | 190431 | 5307336 | 6.56 | 28.01% |
| 2008-04-18 | 26.40 | 26.40 | 22.78 | 23.42 | 115849 | 2840669 | -3.67 | -13.55% |
| 2008-04-11 | 23.75 | 28.30 | 23.18 | 27.09 | 154672 | 4142789 | 3.34 | 14.06% |
| 2008-04-03 | 26.00 | 27.00 | 22.40 | 23.75 | 68015 | 1708922 | -3.54 | -12.97% |
| 2008-03-28 | 27.90 | 28.30 | 25.00 | 27.29 | 103106 | 2767394 | -0.41 | -1.48% |
| 2008-03-21 | 29.10 | 29.10 | 24.31 | 27.70 | 265151 | 6989713 | -1.75 | -5.94% |
| 2008-03-14 | 32.94 | 33.10 | 29.00 | 29.45 | 166006 | 5137686 | -3.48 | -10.57% |
| 2008-03-07 | 35.50 | 38.35 | 32.80 | 32.93 | 270462 | 9542857 | -3.07 | -8.53% |
| 2008-02-29 | 41.95 | 42.55 | 35.03 | 36.00 | 200604 | 7410889 | -4.40 | -10.89% |
| 2008-02-22 | 42.40 | 42.69 | 38.81 | 40.40 | 75224 | 3076157 | -1.60 | -3.81% |
| 2008-02-15 | 40.50 | 42.15 | 38.00 | 42.00 | 30635 | 1262964 | 1.69 | 4.19% |
| 2008-02-05 | 37.09 | 40.65 | 37.09 | 40.31 | 25305 | 1000863 | 4.16 | 11.51% |
| 2008-02-01 | 42.00 | 42.00 | 35.47 | 36.15 | 73353 | 2827994 | -6.17 | -14.58% |
| 2008-01-25 | 43.80 | 43.80 | 37.68 | 42.32 | 146501 | 5914850 | -1.68 | -3.82% |
| 2008-01-18 | 44.45 | 44.88 | 40.45 | 44.00 | 139110 | 5916822 | 0.55 | 1.27% |
| 2008-01-11 | 44.63 | 46.28 | 42.30 | 43.45 | 106292 | 4690853 | -1.29 | -2.88% |
| 2008-01-04 | 42.00 | 45.50 | 41.00 | 44.74 | 81130 | 3560865 | 3.11 | 7.47% |
| 2007-12-28 | 40.61 | 42.34 | 40.31 | 41.63 | 87027 | 3613521 | 1.57 | 3.92% |
| 2007-12-21 | 38.90 | 40.41 | 37.20 | 40.06 | 56461 | 2200346 | 1.35 | 3.49% |
| 2007-12-14 | 37.89 | 40.60 | 37.01 | 38.71 | 89066 | 3489597 | 0.71 | 1.87% |
| 2007-12-07 | 36.00 | 38.29 | 35.00 | 38.00 | 32353 | 1194696 | 1.70 | 4.68% |
| 2007-11-30 | 37.80 | 39.25 | 36.30 | 36.30 | 116598 | 4446695 | -1.38 | -3.66% |
| 2007-11-23 | 34.50 | 38.08 | 34.00 | 37.68 | 123423 | 4523273 | 3.83 | 11.31% |
| 2007-11-16 | 33.71 | 35.79 | 31.92 | 33.85 | 105553 | 3606506 | -0.66 | -1.91% |
| 2007-11-09 | 37.15 | 38.59 | 33.60 | 34.51 | 125795 | 4527662 | -3.31 | -8.75% |
| 2007-11-02 | 39.45 | 43.00 | 37.66 | 37.82 | 81453 | 3289486 | -2.18 | -5.45% |
| 2007-10-26 | 41.68 | 43.50 | 37.52 | 40.00 | 145939 | 5973583 | -1.51 | -3.64% |
| 2007-10-18 | 42.30 | 46.10 | 41.02 | 41.51 | 120449 | 5316236 | -0.91 | -2.15% |
| 2007-10-12 | 40.10 | 44.45 | 38.38 | 42.42 | 228351 | 9552368 | 2.92 | 7.39% |
| 2007-09-28 | 41.00 | 41.27 | 38.40 | 39.50 | 116398 | 4624898 | -1.30 | -3.19% |
| 2007-09-21 | 37.38 | 40.97 | 36.01 | 40.80 | 236152 | 9114397 | 3.32 | 8.86% |
| 2007-09-14 | 36.90 | 38.00 | 35.00 | 37.48 | 226312 | 8275583 | -0.06 | -0.16% |
| 2007-09-07 | 37.50 | 39.50 | 36.40 | 37.54 | 288718 | 10986273 | 0.54 | 1.46% |
| 2007-08-31 | 36.12 | 37.80 | 33.89 | 37.00 | 416511 | 14891554 | 1.18 | 3.29% |
| 2007-08-24 | 30.22 | 37.28 | 29.98 | 35.82 | 317561 | 10773859 | 6.64 | 22.75% |
| 2007-08-17 | 30.39 | 31.67 | 29.00 | 29.18 | 210762 | 6346702 | -1.26 | -4.14% |
| 2007-08-10 | 28.96 | 31.80 | 27.50 | 30.44 | 422401 | 12601725 | 3.44 | 12.74% |
| 2007-08-02 | 28.49 | 28.80 | 26.30 | 27.00 | 188334 | 5227424 | -0.97 | -3.47% |
| 2007-07-27 | 25.48 | 28.50 | 25.30 | 27.97 | 306373 | 8279463 | 2.46 | 9.64% |
| 2007-07-20 | 25.27 | 25.70 | 23.90 | 25.51 | 144840 | 3563030 | 0.24 | 0.95% |
| 2007-07-13 | 25.40 | 26.24 | 24.90 | 25.27 | 136417 | 3485167 | -0.07 | -0.28% |
| 2007-07-06 | 24.60 | 26.48 | 22.94 | 25.34 | 158419 | 3950303 | 0.84 | 3.43% |
| 2007-06-29 | 25.80 | 26.35 | 23.70 | 24.50 | 251242 | 6329834 | -1.15 | -4.48% |
| 2007-06-22 | 27.20 | 28.30 | 24.80 | 25.65 | 283557 | 7617279 | -0.91 | -3.43% |
| 2007-06-15 | 25.89 | 28.40 | 25.35 | 26.56 | 364677 | 9823582 | 0.67 | 2.59% |
| 2007-06-08 | 24.35 | 26.18 | 19.73 | 25.89 | 420513 | 9763394 | 1.54 | 6.32% |
| 2007-06-01 | 25.71 | 26.97 | 21.72 | 24.35 | 498316 | 12615059 | -1.17 | -4.58% |
| 2007-05-25 | 24.53 | 27.30 | 24.20 | 25.52 | 501518 | 12886244 | 0.37 | 1.47% |
| 2007-05-18 | 22.20 | 25.60 | 22.05 | 25.15 | 645326 | 15512779 | 2.37 | 10.40% |
| 2007-05-11 | 22.26 | 24.26 | 22.00 | 22.78 | 523702 | 12054484 | 0.20 | 0.89% |
| 2007-04-27 | 21.20 | 23.90 | 20.40 | 22.58 | 722493 | 15956055 | 1.70 | 8.14% |
| 2007-04-20 | 21.45 | 22.80 | 20.02 | 20.88 | 573567 | 12380173 | -0.72 | -3.33% |
| 2007-04-13 | 21.17 | 22.50 | 20.29 | 21.60 | 659266 | 14117642 | 0.43 | 2.03% |
| 2007-04-06 | 19.15 | 21.59 | 18.60 | 21.17 | 717237 | 14578012 | 2.12 | 11.13% |
| 2007-03-30 | 19.39 | 20.46 | 18.96 | 19.05 | 438032 | 8542505 | -0.34 | -1.75% |
| 2007-03-23 | 18.90 | 19.70 | 18.50 | 19.39 | 364008 | 6977234 | -0.09 | -0.46% |
| 2007-03-16 | 20.01 | 20.54 | 18.80 | 19.48 | 273061 | 5381876 | -0.90 | -4.42% |
| 2007-03-09 | 19.05 | 21.45 | 18.50 | 20.38 | 274585 | 5501782 | 1.36 | 7.15% |
| 2007-03-02 | 23.14 | 23.30 | 18.19 | 19.02 | 281007 | 5693691 | -4.08 | -17.66% |
| 2007-02-16 | 18.50 | 23.82 | 18.35 | 23.10 | 247437 | 5257698 | 4.62 | 25.00% |
| 2007-02-09 | 17.20 | 19.02 | 16.30 | 18.48 | 334808 | 5961783 | 0.78 | 4.41% |
| 2007-02-02 | 20.05 | 21.60 | 17.69 | 17.70 | 463577 | 9359735 | -1.48 | -7.72% |
| 2007-01-26 | 18.01 | 21.56 | 17.32 | 19.18 | 530210 | 10478693 | 1.36 | 7.63% |
| 2007-01-19 | 16.35 | 18.38 | 15.20 | 17.82 | 580521 | 9994436 | 1.45 | 8.86% |
| 2007-01-12 | 17.00 | 17.80 | 16.20 | 16.37 | 481465 | 8204427 | -0.78 | -4.55% |
| 2007-01-05 | 17.28 | 18.55 | 16.50 | 17.15 | 101728 | 1783435 | 0.05 | 0.29% |
| 2006-12-29 | 15.08 | 17.30 | 15.05 | 17.10 | 362558 | 5856757 | 2.00 | 13.24% |
| 2006-12-22 | 16.25 | 16.88 | 15.00 | 15.10 | 287618 | 4584991 | -0.47 | -3.02% |
| 2006-12-15 | 13.55 | 15.57 | 13.52 | 15.57 | 319740 | 4638406 | 1.83 | 13.32% |
| 2006-12-08 | 14.70 | 15.29 | 13.71 | 13.74 | 377962 | 5470777 | -0.92 | -6.28% |
| 2006-12-01 | 12.10 | 15.40 | 12.00 | 14.66 | 365679 | 5035983 | 2.46 | 20.16% |
